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 28 APR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 35 26 9 9,042 5,782 3,260 22
AAC AAC TECH (02018) 4,309 2,159 2,150 34,458 17,519 16,939 65
ACC ANHUI CONCH (00914) 2,742 539 2,203 35,490 18,935 16,555 39
AIA AIA (01299) 4,480 1,229 3,251 128,004 55,858 72,146 35
AIR AIR CHINA (00753) 1,365 687 678 29,681 15,437 14,244 66
AKS AKESO (09926) 231 148 83 14,369 8,481 5,888 87
ALB BABA (09988) 95,529 52,265 43,264 1,641,251 702,197 939,054 46
ALC ALUMINUM CORP OF CHINA (02600) 2,033 844 1,189 44,487 22,394 22,093 67
ALH ALI HEALTH (00241) 1,562 670 892 116,274 57,071 59,203 58
AMC CAM CSI300 (03188) 178 19 159 11,459 3,641 7,818 31
ANA ANTA SPORTS (02020) 6,641 1,431 5,210 171,619 82,973 88,646 30
BCM BANK OF COMM CO LTD (03328) 313 81 232 15,436 6,138 9,298 27
BEA BANK OF EAST ASIA (00023) 707 157 550 47,703 19,046 28,657 29
BIU BIDU (09888) 35,877 18,916 16,961 684,128 305,097 379,031 54
BLI BILIBILI (09626) 5,292 1,095 4,197 188,878 83,455 105,423 59
BOC BOC HK (HLDGS) LTD (02388) 2,449 1,370 1,079 57,920 26,135 31,785 27
BOM BEONE MEDICINES (06160) 706 296 410 20,734 8,512 12,222 42
BUD BUD APAC (01876) 187 56 131 25,117 9,306 15,811 27
BYA BYD (ADJ-A) (01211) 1 0 1 1,802 1,011 791 40
BYD BYD COMPANY (01211) 17,491 9,996 7,495 390,847 164,200 226,647 84
BYE BYD ELECTRONIC (00285) 4,058 1,259 2,799 39,898 16,883 23,015 100
CAT CATL (03750) 28,430 12,691 15,739 156,354 48,714 107,640 52
CCC CHINA COMM CONS (01800) 364 24 340 40,738 23,745 16,993 47
CCE CHINA COAL (01898) 1,245 669 576 43,174 17,543 25,631 53
CDA CHINA CINDA (01359) 10 4 6 3,128 2,156 972 151
CGN CGN POWER (01816) 61 43 18 11,902 5,664 6,238 60
CHQ CHINA HONGQIAO (01378) 4,155 3,401 754 26,283 18,335 7,948 54
CHT CHINA MOBILE LTD (00941) 13,127 7,626 5,501 227,574 109,249 118,325 15
CHU CHINA UNICOM LTD (00762) 700 427 273 64,199 31,648 32,551 26
CIT CITIC (00267) 1,204 326 878 27,707 14,454 13,253 24
CKH CKH HOLDINGS (00001) 2,540 972 1,568 52,111 28,803 23,308 28
CKP CK ASSET (01113) 1,627 691 936 14,883 6,946 7,937 27
CLI CHINA LIFE INSURANCE (02628) 21,414 6,175 15,239 272,626 123,536 149,090 47
CLP CLP HOLDINGS LTD (00002) 497 251 246 12,308 4,739 7,569 10
CMB CM BANK (03968) 18,910 6,995 11,915 179,892 70,954 108,938 61
CNC CNOOC LTD (00883) 26,596 16,393 10,203 381,325 186,455 194,870 45
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 194
COL CHINA OVERSEAS (00688) 1,180 693 487 37,121 18,961 18,160 51
COS COSCO SHIP HOLD (01919) 294 124 170 22,944 9,607 13,337 35
CPA CATHAY PACIFIC AIRWAYS (00293) 413 132 281 41,352 16,029 25,323 41
CPC CHINA PETROL & CHEM COR (00386) 11,082 6,188 4,894 246,071 115,770 130,301 47
CPI CPIC (02601) 2,285 598 1,687 94,431 37,959 56,472 63
CRC CHINA RAIL CONS (01186) 98 8 90 34,039 26,101 7,938 59
CRG CHINA RAILWAY (00390) 1,239 313 926 34,875 16,644 18,231 61
CRL CHINA RES LAND (01109) 643 140 503 62,971 36,162 26,809 36
CRP CHINA RES POWER (00836) 562 368 194 23,403 11,652 11,751 24
CSA CSOP A50 ETF (02822) 33 22 11 4,800 2,625 2,175 27
CSE CHINA SHENHUA (01088) 4,117 2,333 1,784 64,556 33,261 31,295 32
CSP CSPC PHARMA (01093) 4,991 1,382 3,609 81,136 42,065 39,071 61
CTB CITIC BANK (00998) 135 135 0 25,137 13,307 11,830 25
CTC CHINA TELECOM CORP LTD (00728) 3,711 3,352 359 63,295 31,534 31,761 40
CTS CITIC SEC (06030) 3,451 2,255 1,196 39,785 19,481 20,304 45
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 193
GAC GAC GROUP (02238) 404 38 366 7,119 2,685 4,434 57
GAH GEELY AUTO (00175) 3,688 1,922 1,766 62,947 29,757 33,190 81
GHL XINYI GLASS (00868) 259 171 88 10,196 4,327 5,869 49
GLI GANFENG LITHIUM (01772) 4,232 2,823 1,409 114,184 66,495 47,689 78
GLX GALAXY ENT (00027) 1,708 940 768 48,673 22,551 26,122 32
GWM GWMOTOR (02333) 5,648 2,497 3,151 81,629 39,293 42,336 46
HCF HSCEI ETF (02828) 1,147 750 397 25,597 9,133 16,464 27
HDO HAIDILAO (06862) 1,420 543 877 30,831 16,489 14,342 44
HEH POWER ASSETS (00006) 286 144 142 9,551 5,044 4,507 23
HES HAIER SMART HOME (06690) 2,065 1,147 918 16,261 9,117 7,144 38
HEX HK EXCHANGES & CLEARING (00388) 19,256 9,399 9,857 453,717 225,151 228,566 35
HGN HENGAN INT'L (01044) 187 171 16 8,782 4,761 4,021 25
HKB HSBC HOLDINGS PLC (00005) 20,215 9,290 10,925 429,874 179,514 250,360 25
HKG HONG KONG & CHINA GAS (00003) 848 378 470 31,132 12,425 18,707 9
HLD HENDERSON LAND DEV LTD (00012) 490 244 246 20,273 11,851 8,422 27
HNP HUANENG POWER INT INC (00902) 1,282 932 350 57,390 34,089 23,301 84
HOS HUA HONG SEMI (01347) 2,097 1,161 936 22,311 10,265 12,046 76
HRB HORIZON ROBOTICS (09660) 925 266 659 37,294 18,507 18,787 62
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 113
INB INNOVENT BIO (01801) 1,139 804 335 26,492 12,834 13,658 47
JDC JD (09618) 9,741 4,489 5,252 350,939 137,657 213,282 37
JDH JD HEALTH (06618) 1,233 397 836 22,835 11,196 11,639 52
JXC JIANGXI COPPER (00358) 1,282 568 714 30,440 15,636 14,804 80
KDS KINGDEE INT'L (00268) 765 351 414 38,972 20,265 18,707 72
KLE KUNLUN ENERGY (00135) 241 82 159 7,102 2,571 4,531 33
KSO KINGSOFT (03888) 1,527 1,147 380 28,513 16,296 12,217 49
KST KUAISHOU (01024) 22,471 14,389 8,082 479,945 253,088 226,857 49
LAO LAOPU GOLD (06181) 533 279 254 47,990 16,371 31,619 48
LAU LI AUTO (02015) 7,615 3,684 3,931 222,292 94,825 127,467 53
LEN LENOVO GROUP (00992) 4,030 3,001 1,029 232,478 122,522 109,956 53
LNI LI NING (02331) 5,101 2,582 2,519 103,008 53,989 49,019 46
LNK LINK REIT (00823) 2,916 1,665 1,251 53,017 26,155 26,862 19
MDG MIDEA GROUP (00300) 1,319 445 874 22,881 10,373 12,508 27
MEN MENGNIU DAIRY (02319) 2,064 952 1,112 41,451 20,033 21,418 33
MET MEITUAN DIANPING (03690) 35,567 18,626 16,941 1,232,377 637,491 594,886 41
MGM MGM CHINA (02282) 775 573 202 25,334 19,632 5,702 35
MIU XIAOMI (01810) 56,425 26,398 30,027 1,136,117 614,353 521,764 42
MOL CMOC (03993) 228 65 163 9,019 4,760 4,259 62
MSB MINSHENG BANK (01988) 70 0 70 8,389 4,046 4,343 44
MTR MTR CORPORATION LTD (00066) 1,232 610 622 31,570 14,178 17,392 21
NBM CNBM (03323) 468 275 193 28,620 13,532 15,088 56
NCL NCI (01336) 1,127 519 608 19,484 9,572 9,912 53
NFU NONGFU SPRING (09633) 429 164 265 17,444 7,740 9,704 40
NTE NTES (09999) 1,204 530 674 41,819 19,624 22,195 37
NWD NEW WORLD DEV CO LTD (00017) 557 189 368 50,374 16,576 33,798 52
ORT NEW ORIENTAL (09901) 827 472 355 11,837 6,318 5,519 62
PAI PING AN INSURANCE LTD (02318) 27,483 11,946 15,537 906,434 424,761 481,673 48
PEC PETROCHINA CO LTD (00857) 4,500 2,087 2,413 406,745 209,376 197,369 45
PEN XPENG (09868) 11,026 3,631 7,395 281,494 118,183 163,311 62
PHT PA GOODDOCTOR (01833) 758 411 347 20,769 13,422 7,347 60
PIC PICC P&C (02328) 272 178 94 14,312 7,004 7,308 35
PIN PICC GROUP (01339) 432 358 74 10,578 5,814 4,764 45
POP POP MART (09992) 29,525 11,526 17,999 789,965 274,887 515,078 49
SAN SANDS CHINA LTD (01928) 7,285 3,724 3,561 138,828 61,606 77,222 38
SBO SBP GROUP (01177) 572 342 230 17,775 9,675 8,100 51
SET SENSETIME (00020) 422 181 241 16,679 11,712 4,967 60
SHK SUN HUNG KAI PPT LTD (00016) 939 429 510 23,578 11,621 11,957 33
SHL XINYI SOLAR (00968) 1,410 365 1,045 47,041 15,253 31,788 74
SHZ SHENZHOU INTL (02313) 732 384 348 21,914 11,436 10,478 36
SMC SMIC (00981) 12,297 6,890 5,407 90,755 47,871 42,884 52
SNO SUNNY OPT (02382) 5,840 3,043 2,797 70,175 29,665 40,510 66
SNP SINOPHARM (01099) 344 38 306 14,503 7,147 7,356 36
SUN SUNAC ( NIL) 0 0 0 0 0 0 116
SWA SWIRE PACIFIC LTD 'A' (00019) 142 89 53 4,598 2,528 2,070 27
TCH TENCENT HOLDINGS LTD (00700) 273,615 184,514 89,101 2,191,492 1,287,478 904,014 33
TIC TECHTRONIC IND (00669) 672 357 315 26,971 17,158 9,813 42
TRF TRACKER FUND OF HK (02800) 2,153 1,087 1,066 53,699 24,644 29,055 23
TRP TRIP.COM (09961) 2,284 1,226 1,058 119,351 45,853 73,498 42
VNK CHINA VANKE (02202) 2,666 557 2,109 68,048 19,227 48,821 71
WEB WB ( NIL) 0 0 0 0 0 0 25
WHD WHG (ADJ-B) (00288) 0 0 0 178 6 172 30
WHG WH GROUP (00288) 30 25 5 5,462 2,573 2,889 92
WHL THE WHARF (HLDGS) LTD (00004) 60 54 6 1,702 1,081 621 35
WWC WANT WANT CHINA (00151) 48 6 42 3,827 1,785 2,042 37
WXA WUXI APPTEC (02359) 3,439 1,786 1,653 18,651 8,364 10,287 71
WXB WUXI BIO (02269) 5,173 3,224 1,949 140,101 75,646 64,455 54
XAB ABC ($0.001) (01288) 2,386 1,140 1,246 37,709 18,963 18,746 27
XBC BANK OF CHINA ($0.001) (03988) 14,475 7,491 6,984 680,957 326,601 354,356 38
XCC CCB ($0.001) (00939) 15,443 9,280 6,163 580,224 208,630 371,594 25
XIC ICBC ($0.001) (01398) 16,764 3,632 13,132 492,592 236,306 256,286 29
XPB PSBC ($0.001) (01658) 53 30 23 8,991 4,312 4,679 24
XTW CHINA TOWER ($0.001) (00788) 347 157 190 46,046 28,549 17,497 19
YZC YANKUANG ENERGY (01171) 2,378 1,711 667 56,691 24,401 32,290 73
ZAO ZA ONLINE (06060) 396 200 196 14,215 10,058 4,157 59
ZJG ZIJIN GOLD INTL (02259) 3,566 1,438 2,128 35,629 21,048 14,581 70
ZJM ZIJIN MINING GROUP (02899) 5,944 2,200 3,744 160,191 57,247 102,944 51
ZSH ZHONGSHENG HLDG (00881) 2,354 1,289 1,065 21,298 11,419 9,879 64
TOTAL 1,026,568 551,072 475,496 19,527,385 9,330,567 10,196,818
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 29APR26 490.00 14,475 0.63 50 1.45 0.15 7,095 -0.61 -49.19
C TCH 29APR26 500.00 12,131 0.30 61 0.43 0.08 10,260 -0.10 -25.00
C TCH 29SEP26 550.00 11,625 11.29 28 14.29 12.22 29,642 -1.35 -10.68
C TCH 29SEP26 650.00 9,947 2.11 29 4.43 3.95 41,055 -0.27 -11.34
C TCH 28MAY26 470.00 9,399 15.65 28 20.93 15.48 3,093 -3.97 -20.23
C TCH 28MAY26 480.00 8,198 11.36 28 15.01 5.71 6,478 -2.53 -18.21
C TCH 29APR26 520.00 7,985 0.10 80 0.25 0.01 14,658 +0.05 +100.00
C TCH 29APR26 480.00 7,084 1.72 41 4.98 0.92 2,760 -2.05 -54.38
P XIC 28MAY26 7.00 7,030 0.160 20 0.223 0.145 5,145 +0.022 +15.942
C TCH 29APR26 510.00 6,996 0.16 70 0.30 0.03 35,414 +0.02 +14.29
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P AAC 29APR26 37.00 339 0.92 64 0.74 0.11 289 +0.91 +9,100.00
C WXA 29APR26 147.50 33 0.66 72 2.65 1.01 25 +0.65 +6,500.00
P AAC 29APR26 36.00 439 0.35 64 0.40 0.04 503 +0.34 +3,400.00
C WXA 29APR26 145.00 15 1.37 72 1.67 1.67 46 +1.33 +3,325.00
C WXA 29APR26 142.50 15 2.37 68 2.86 2.86 17 +2.30 +3,285.71
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C CAT 29APR26 680.00 3 0.01 51 0.30 0.30 675 -8.60 -99.88
P WXA 29APR26 130.00 3 0.01 73 0.18 0.18 23 -5.68 -99.82
C CAT 29APR26 690.00 0 0.01 60 0.00 0.00 1,573 -5.11 -99.80
P WXA 29APR26 127.50 0 0.01 86 0.00 0.00 117 -3.87 -99.74
C CAT 29APR26 700.00 2 0.01 68 0.20 0.20 1,275 -2.99 -99.67
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 17.10
29APR26 9.75 C 0.00 0.00 0.00 7.37 -0.05 501 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 7.12 -0.05 480 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.62 -0.05 441 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.12 -0.05 403 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.62 -0.05 367 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.12 -0.05 332 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.62 -0.05 298 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.12 -0.05 266 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.62 -0.05 234 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.12 -0.05 203 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.60 -0.07 0 0 0 0
29APR26 15.00 C 2.12 2.12 2.12 2.10 -0.07 0 6 9 0
29APR26 15.50 C 1.61 1.61 1.61 1.60 -0.07 0 15 0 -15
29APR26 16.00 C 0.00 0.00 0.00 1.10 -0.07 0 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 0.62 -0.06 51 0 1,182 0
29APR26 17.00 C 0.00 0.00 0.00 0.14 -0.06 22 0 250 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 1,863 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 168 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 12 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 125 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 306 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 359 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 7.38 -0.04 85 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 7.13 -0.04 81 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.63 -0.04 73 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.13 -0.04 66 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.63 -0.04 59 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.13 -0.05 52 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.63 -0.04 46 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.13 -0.05 40 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.64 -0.05 40 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.14 -0.05 35 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.63 -0.07 23 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.13 -0.07 17 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.63 -0.07 0 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 1.15 -0.07 15 0 1 0
28MAY26 16.50 C 0.00 0.00 0.00 0.72 -0.06 15 0 29 0
28MAY26 17.00 C 0.00 0.00 0.00 0.37 -0.04 15 0 44 0
28MAY26 17.50 C 0.00 0.00 0.00 0.16 -0.03 15 0 86 0
28MAY26 18.00 C 0.06 0.06 0.06 0.06 -0.02 16 5 51 +5
28MAY26 18.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 10 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 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 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.13 -0.04 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.88 -0.04 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.63 -0.04 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.38 -0.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.13 -0.05 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.63 -0.05 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.14 -0.04 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.64 -0.04 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.14 -0.05 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.65 -0.04 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.15 -0.05 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.66 -0.04 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.16 -0.04 20 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.66 -0.07 16 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.17 -0.07 16 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.69 -0.06 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.24 -0.06 15 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.84 -0.06 15 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.51 -0.04 15 0 159 0
29JUN26 17.50 C 0.00 0.00 0.00 0.29 -0.04 15 0 207 0
29JUN26 18.00 C 0.00 0.00 0.00 0.16 -0.01 15 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 0.00 16 0 145 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.14 -0.04 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.64 -0.05 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.15 -0.04 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.65 -0.05 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.16 -0.04 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.66 -0.05 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.17 -0.04 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.68 -0.04 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.18 -0.04 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.69 -0.08 14 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.21 -0.07 15 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.75 -0.07 15 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.33 -0.07 15 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.95 -0.04 15 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.63 -0.05 15 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.41 -0.04 15 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.26 -0.02 16 0 10 0
30JUL26 18.50 C 0.00 0.00 0.00 0.14 -0.03 15 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.08 -0.02 16 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 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 25 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.40 -0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.15 -0.04 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.65 -0.05 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.17 -0.04 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.67 -0.04 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.18 -0.04 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.68 -0.05 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.20 -0.04 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.71 -0.04 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.23 -0.04 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.78 -0.07 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.32 -0.07 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.89 -0.07 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.50 -0.06 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.15 -0.06 16 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.84 -0.05 15 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.60 -0.05 15 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.43 -0.03 16 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.30 -0.03 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 -0.02 16 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 -0.01 16 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 -0.01 16 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 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 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.41 -0.05 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.17 -0.05 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.68 -0.05 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.19 -0.05 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.70 -0.04 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.21 -0.05 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.72 -0.05 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.25 -0.03 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.76 -0.05 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.29 -0.04 14 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.85 -0.07 16 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.42 -0.06 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.01 -0.07 16 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.65 -0.05 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.32 -0.05 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.01 -0.05 16 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.79 -0.03 16 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.60 -0.04 16 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.46 -0.03 17 0 34 0
30DEC26 19.00 C 0.00 0.00 0.00 0.34 -0.02 17 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.24 -0.02 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 -0.01 17 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 17 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 17 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 18 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 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.42 -0.04 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.17 -0.05 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.68 -0.05 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.19 -0.05 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.70 -0.04 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.21 -0.05 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.73 -0.04 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.25 -0.04 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.78 -0.04 14 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.32 -0.04 15 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.90 -0.06 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.48 -0.06 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.10 -0.06 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.76 -0.04 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.45 -0.04 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.14 -0.04 16 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.93 -0.02 16 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.75 -0.01 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.61 -0.01 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.48 -0.02 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.37 -0.01 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.28 -0.01 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.16 -0.01 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 0.00 17 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 0.00 17 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 26 5,782 -10
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 459 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 440 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 404 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 369 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 336 0 29 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 304 0 2 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 273 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 242 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 212 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 183 0 65 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 155 0 115 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 127 0 190 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 100 0 83 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 125 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 194 0
29APR26 17.00 P 0.00 0.00 0.00 0.04 0.00 22 0 92 0
29APR26 17.50 P 0.00 0.00 0.00 0.40 +0.06 0 0 30 0
29APR26 18.00 P 0.00 0.00 0.00 0.90 +0.07 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.40 +0.07 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 1.90 +0.07 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.40 +0.07 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.90 +0.07 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.90 +0.06 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.90 +0.06 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.90 +0.06 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.90 +0.06 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.90 +0.06 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.90 +0.06 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.90 +0.06 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 127 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 42 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 28 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 18 0 64 0
28MAY26 16.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 81 0
28MAY26 16.50 P 0.00 0.00 0.00 0.09 +0.01 16 0 44 0
28MAY26 17.00 P 0.23 0.23 0.23 0.25 +0.02 15 5 30 +3
28MAY26 17.50 P 0.00 0.00 0.00 0.55 +0.05 16 0 40 0
28MAY26 18.00 P 0.00 0.00 0.00 0.93 +0.06 15 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 1.40 +0.07 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.90 +0.07 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.40 +0.07 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.90 +0.07 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.90 +0.06 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.90 +0.06 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.90 +0.06 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.90 +0.06 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.90 +0.06 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.90 +0.06 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.90 +0.06 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 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 31 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 0.08 0.08 0.08 0.08 +0.01 16 4 102 0
29JUN26 16.50 P 0.00 0.00 0.00 0.19 +0.02 16 0 202 0
29JUN26 17.00 P 0.00 0.00 0.00 0.38 +0.04 16 0 120 0
29JUN26 17.50 P 0.00 0.00 0.00 0.64 +0.05 15 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 1.00 +0.06 15 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 1.43 +0.07 16 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.90 +0.07 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.40 +0.07 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.90 +0.07 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.90 +0.06 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.90 +0.06 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.90 +0.06 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.90 +0.06 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.90 +0.06 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.90 +0.06 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.90 +0.06 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 19 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 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 15 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.14 0.00 16 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.27 +0.01 16 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.47 +0.02 16 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.74 +0.02 16 0 2 0
30JUL26 18.00 P 0.00 0.00 0.00 1.06 +0.03 15 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 1.46 +0.04 15 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.91 +0.05 15 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.40 +0.07 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.90 +0.07 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.90 +0.06 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.90 +0.06 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.90 +0.06 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.90 +0.06 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.90 +0.06 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.90 +0.06 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.90 +0.06 0 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 36 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 16 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.15 +0.01 16 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.25 0.00 16 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.41 +0.01 16 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.62 +0.01 16 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.89 +0.02 16 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.19 +0.04 16 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.56 +0.05 16 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.97 +0.05 16 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.42 +0.06 16 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.90 +0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.90 +0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.90 +0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.90 +0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.90 +0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.90 +0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.90 +0.06 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.90 +0.06 0 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 0.03 0.00 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 0.00 17 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.09 +0.01 17 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.14 0.00 17 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.23 +0.01 17 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 0.35 +0.01 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.52 +0.03 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 0.71 +0.01 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.94 +0.01 16 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.24 +0.02 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.55 +0.03 16 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.91 +0.04 16 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.30 +0.05 16 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.71 +0.05 16 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.20 +0.02 18 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.11 +0.03 19 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.05 +0.04 19 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.00 +0.03 19 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.97 +0.04 19 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.94 +0.04 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.92 +0.04 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.92 +0.07 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 0.09 +0.01 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.14 0.00 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.22 +0.01 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.33 +0.02 17 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.45 0.00 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.63 +0.01 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.84 +0.01 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.10 +0.03 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.38 +0.03 17 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.67 +0.04 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.02 +0.05 17 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.39 +0.05 17 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.79 +0.05 17 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.27 +0.02 18 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.15 +0.02 18 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.08 +0.04 19 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.02 +0.03 19 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.98 +0.04 19 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.95 +0.04 18 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.92 +0.04 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.92 +0.07 19 0 0 0
TOTAL PUT 9 3,260 +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$ 36.30
29APR26 23.00 C 0.00 0.00 0.00 13.31 -3.29 340 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.31 -3.29 311 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.31 -3.29 282 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.31 -3.29 255 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.30 -3.30 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.30 -3.30 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.30 -3.30 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.30 -3.30 0 0 41 0
29APR26 31.00 C 0.00 0.00 0.00 5.30 -3.30 0 0 69 0
29APR26 32.00 C 0.00 0.00 0.00 4.30 -3.30 0 0 214 0
29APR26 33.00 C 0.00 0.00 0.00 3.30 -3.30 0 0 334 0
29APR26 34.00 C 0.00 0.00 0.00 2.31 -3.29 60 0 417 0
29APR26 35.00 C 0.00 0.00 0.00 1.40 -3.20 67 0 371 0
29APR26 36.00 C 1.92 1.92 0.66 0.67 -2.94 66 31 419 -1
29APR26 37.00 C 1.13 1.13 0.17 0.22 -2.39 64 229 294 +36
29APR26 38.00 C 0.47 0.47 0.05 0.06 -1.66 67 85 220 -9
29APR26 39.00 C 0.19 0.19 0.01 0.01 -0.90 67 46 316 +11
29APR26 40.00 C 0.00 0.00 0.00 0.01 -0.36 86 0 370 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 -0.10 105 0 211 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 -0.02 122 0 157 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 139 0 222 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 155 0 318 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 171 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 186 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 201 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 215 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 228 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 13.34 -3.30 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 12.34 -3.30 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 11.35 -3.30 51 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.35 -3.30 44 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.31 -3.34 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.34 -3.31 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.38 -3.28 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.45 -3.18 43 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 5.54 -3.07 44 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 4.67 -2.99 43 0 216 0
28MAY26 33.00 C 0.00 0.00 0.00 3.88 -2.89 44 0 274 0
28MAY26 34.00 C 0.00 0.00 0.00 3.15 -2.70 44 0 448 0
28MAY26 35.00 C 0.00 0.00 0.00 2.51 -2.47 44 0 277 0
28MAY26 36.00 C 2.36 2.36 2.36 1.94 -2.23 43 15 223 0
28MAY26 37.00 C 2.11 2.11 1.79 1.46 -1.97 43 4 179 +4
28MAY26 38.00 C 1.50 1.50 1.00 1.08 -1.72 43 10 161 0
28MAY26 39.00 C 0.78 0.79 0.78 0.79 -1.41 43 15 188 +4
28MAY26 40.00 C 1.05 1.06 0.51 0.57 -1.14 43 56 282 +13
28MAY26 41.00 C 0.50 0.50 0.40 0.41 -0.90 43 85 369 +71
28MAY26 42.00 C 0.54 0.54 0.28 0.29 -0.68 44 139 335 +95
28MAY26 43.00 C 0.42 0.42 0.38 0.20 -0.53 44 30 192 +30
28MAY26 44.00 C 0.26 0.26 0.20 0.13 -0.40 44 66 268 -2
28MAY26 45.00 C 0.23 0.23 0.23 0.09 -0.28 44 8 165 0
28MAY26 46.00 C 0.16 0.16 0.10 0.06 -0.20 44 13 131 +13
28MAY26 47.00 C 0.00 0.00 0.00 0.04 -0.14 45 0 281 0
28MAY26 48.00 C 0.00 0.00 0.00 0.03 -0.09 46 0 36 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
29JUN26 23.00 C 0.00 0.00 0.00 13.34 -3.30 0 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 12.35 -3.30 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.35 -3.30 41 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 10.35 -3.30 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.37 -3.29 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.48 -3.19 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.54 -3.12 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.65 -2.98 43 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 5.82 -2.97 43 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 5.06 -2.64 43 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 4.35 -2.66 43 0 275 0
29JUN26 34.00 C 0.00 0.00 0.00 3.72 -2.30 43 0 484 0
29JUN26 35.00 C 0.00 0.00 0.00 3.16 -2.26 43 0 461 0
29JUN26 36.00 C 0.00 0.00 0.00 2.64 -2.07 43 0 1,018 0
29JUN26 37.00 C 3.11 3.11 2.17 2.18 -1.89 43 22 191 +1
29JUN26 38.00 C 1.80 1.80 1.80 1.80 -1.76 43 4 139 +4
29JUN26 39.00 C 1.54 1.54 1.46 1.46 -1.55 43 18 100 +18
29JUN26 40.00 C 1.60 1.60 1.20 1.20 -1.33 43 37 139 +27
29JUN26 41.00 C 1.17 1.17 0.98 0.98 -1.11 43 3 118 -2
29JUN26 42.00 C 0.78 0.78 0.78 0.80 -0.95 44 30 56 +14
29JUN26 43.00 C 0.66 0.66 0.66 0.63 -0.85 44 6 46 0
29JUN26 44.00 C 0.00 0.00 0.00 0.51 -0.70 44 0 101 0
29JUN26 45.00 C 0.50 0.52 0.40 0.39 -0.59 43 43 471 -23
29JUN26 46.00 C 0.00 0.00 0.00 0.31 -0.49 44 0 188 0
29JUN26 47.00 C 0.40 0.40 0.40 0.24 -0.40 43 15 148 +15
29JUN26 48.00 C 0.00 0.00 0.00 0.18 -0.33 43 0 119 0
29JUN26 49.00 C 0.00 0.00 0.00 0.14 -0.27 43 0 58 0
29JUN26 50.00 C 0.00 0.00 0.00 0.11 -0.21 44 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 0.06 -0.12 44 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 -0.07 44 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.04 42 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 12.35 -3.30 40 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.35 -3.30 36 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.44 -3.21 44 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.54 -3.15 45 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.64 -3.09 44 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.81 -2.97 45 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.00 -2.88 44 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.21 -2.79 43 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.51 -2.66 43 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 4.85 -2.52 43 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 4.27 -2.22 43 0 15 0
30JUL26 35.00 C 0.00 0.00 0.00 3.78 -2.18 44 0 0 0
30JUL26 36.00 C 3.14 3.14 3.14 3.29 -2.01 44 15 15 +15
30JUL26 37.00 C 3.25 3.25 2.71 2.84 -1.88 44 74 77 +60
30JUL26 38.00 C 2.44 2.44 2.44 2.44 -1.81 44 11 4 -11
30JUL26 39.00 C 2.82 2.82 2.09 2.10 -1.61 44 33 51 +33
30JUL26 40.00 C 1.78 1.81 1.75 1.80 -1.46 44 120 166 +116
30JUL26 41.00 C 1.52 1.54 1.50 1.54 -1.20 44 120 151 +119
30JUL26 42.00 C 1.28 1.34 1.28 1.31 -1.07 44 135 157 +135
30JUL26 43.00 C 1.50 1.50 1.11 1.09 -1.08 44 121 420 +120
30JUL26 44.00 C 0.93 0.97 0.93 0.93 -0.93 44 105 184 +103
30JUL26 45.00 C 0.79 0.84 0.79 0.77 -0.84 44 66 172 +45
30JUL26 46.00 C 0.00 0.00 0.00 0.65 -0.72 44 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.53 -0.64 44 0 1 0
30JUL26 48.00 C 0.00 0.00 0.00 0.44 -0.57 43 0 15 0
30JUL26 49.00 C 0.00 0.00 0.00 0.36 - 44 0 0 -
29SEP26 23.00 C 0.00 0.00 0.00 13.47 -3.20 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.58 -3.14 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.71 -3.07 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.86 -3.03 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.05 -2.80 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.25 -3.03 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.50 -2.80 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.79 -2.70 46 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 7.11 -2.46 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.42 -2.41 45 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 5.85 -2.32 45 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 5.29 -2.09 45 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 4.80 -2.06 45 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 4.38 -1.92 45 0 245 0
29SEP26 37.00 C 3.94 3.94 3.94 3.94 -1.83 45 4 5 +4
29SEP26 38.00 C 3.53 3.53 3.53 3.54 -1.74 45 147 182 +140
29SEP26 39.00 C 0.00 0.00 0.00 3.17 -1.64 45 0 43 0
29SEP26 40.00 C 3.38 3.38 3.14 2.84 -1.53 45 87 270 +87
29SEP26 41.00 C 2.80 2.80 2.80 2.56 -1.39 45 10 30 -1
29SEP26 42.00 C 2.24 2.27 2.24 2.27 -1.31 45 20 95 -20
29SEP26 43.00 C 0.00 0.00 0.00 2.04 -1.20 45 0 15 0
29SEP26 44.00 C 1.86 1.86 1.86 1.82 -1.11 45 1 28 0
29SEP26 45.00 C 2.02 2.02 2.02 1.57 -1.09 45 3 18 0
29SEP26 46.00 C 0.00 0.00 0.00 1.39 -1.01 44 0 15 0
29SEP26 47.00 C 1.50 1.50 1.50 1.24 -0.92 45 1 36 +1
29SEP26 48.00 C 0.00 0.00 0.00 1.08 -0.77 44 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 0.97 -0.66 45 0 5 0
29SEP26 50.00 C 1.22 1.22 1.22 0.88 -0.58 45 1 165 0
29SEP26 52.50 C 0.00 0.00 0.00 0.62 -0.53 44 0 156 0
29SEP26 55.00 C 0.00 0.00 0.00 0.45 -0.42 45 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.33 -0.32 45 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.24 -0.24 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.17 -0.18 45 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.12 -0.14 45 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.09 -0.10 45 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 -0.07 45 0 98 0
30DEC26 23.00 C 0.00 0.00 0.00 13.99 -3.04 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.16 -2.99 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.36 -2.80 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.58 -3.06 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.83 -2.87 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.11 -2.80 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.42 -2.63 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.77 -2.52 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.15 -2.51 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.56 -2.36 45 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 7.00 -2.26 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.47 -2.18 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.98 -2.07 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.54 -1.86 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.11 -1.87 45 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 4.71 -1.85 45 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 4.36 -1.74 45 0 18 0
30DEC26 40.00 C 4.26 4.26 4.02 4.02 -1.65 45 45 90 +45
30DEC26 41.00 C 0.00 0.00 0.00 3.70 -1.56 45 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 3.41 -1.46 45 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 3.15 -1.37 45 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 2.90 -1.28 45 0 2 0
30DEC26 45.00 C 3.13 3.15 2.91 2.57 -1.32 44 12 23 -7
30DEC26 46.00 C 2.47 2.47 2.47 2.37 -1.23 44 2 8 0
30DEC26 47.00 C 0.00 0.00 0.00 2.17 -1.17 44 0 7 0
30DEC26 48.00 C 2.00 2.00 2.00 1.98 -0.96 44 1 28 +1
30DEC26 49.00 C 2.14 2.14 2.14 1.82 -0.87 44 3 53 +3
30MAR27 23.00 C 0.00 0.00 0.00 14.50 -2.96 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.72 -2.93 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.97 -2.79 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.24 -2.80 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.53 -2.73 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.86 -2.72 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.22 -2.56 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.60 -2.50 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.01 -2.47 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.46 -2.35 45 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 7.93 -2.30 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.42 -2.19 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.95 -2.12 45 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 6.52 -2.01 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.12 -1.90 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.72 -1.82 45 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 5.35 -1.77 45 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 5.00 -1.76 45 0 8 0
30MAR27 41.00 C 0.00 0.00 0.00 4.69 -1.69 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.36 -1.61 45 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 4.07 -1.54 45 0 4 0
30MAR27 44.00 C 0.00 0.00 0.00 3.81 -1.48 45 0 5 0
30MAR27 45.00 C 0.00 0.00 0.00 3.59 -1.37 45 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 3.34 -1.33 45 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 3.11 -1.22 45 0 9 0
30MAR27 48.00 C 0.00 0.00 0.00 2.92 -1.01 45 0 11 0
30MAR27 49.00 C 3.11 3.11 2.68 2.72 - 45 12 12 -
TOTAL CALL 2,159 17,519 +1,307
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 347 0 61 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 318 0 26 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 289 0 90 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 262 0 63 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 235 0 212 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 209 0 92 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 183 0 63 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 158 0 160 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 134 0 279 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 110 0 375 0
29APR26 33.00 P 0.03 0.03 0.03 0.01 0.00 86 2 546 0
29APR26 34.00 P 0.00 0.00 0.00 0.02 +0.01 70 0 831 0
29APR26 35.00 P 0.07 0.16 0.07 0.09 +0.08 65 126 613 +22
29APR26 36.00 P 0.04 0.40 0.04 0.35 +0.34 64 439 503 -183
29APR26 37.00 P 0.11 0.74 0.11 0.92 +0.91 64 339 289 -133
29APR26 38.00 P 0.39 1.00 0.36 1.76 +1.69 67 55 395 +32
29APR26 39.00 P 0.00 0.00 0.00 2.71 +2.42 68 0 221 0
29APR26 40.00 P 0.00 0.00 0.00 3.70 +2.94 0 0 170 0
29APR26 41.00 P 0.00 0.00 0.00 4.70 +3.23 0 0 36 0
29APR26 42.00 P 0.00 0.00 0.00 5.70 +3.28 0 0 15 0
29APR26 43.00 P 6.69 6.69 6.69 6.70 +3.30 0 5 4 -1
29APR26 44.00 P 0.00 0.00 0.00 7.71 +3.31 158 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.71 +3.31 174 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.71 +3.31 190 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.71 +3.14 205 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.70 +3.14 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.71 +3.12 233 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 79 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 64 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 167 0
28MAY26 27.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.04 +0.03 45 0 135 0
28MAY26 29.00 P 0.00 0.00 0.00 0.08 +0.07 45 0 194 0
28MAY26 30.00 P 0.00 0.00 0.00 0.14 +0.12 44 0 158 0
28MAY26 31.00 P 0.19 0.29 0.19 0.25 +0.21 44 17 232 -13
28MAY26 32.00 P 0.28 0.47 0.28 0.42 +0.34 44 17 305 -5
28MAY26 33.00 P 0.38 0.70 0.37 0.65 +0.50 44 37 324 0
28MAY26 34.00 P 0.57 1.03 0.57 0.96 +0.71 44 89 319 -1
28MAY26 35.00 P 0.77 1.42 0.77 1.34 +0.93 44 129 265 +62
28MAY26 36.00 P 0.99 1.88 0.99 1.81 +1.18 44 57 187 -26
28MAY26 37.00 P 1.33 2.43 1.33 2.37 +1.47 44 20 174 +16
28MAY26 38.00 P 1.80 1.80 1.80 3.00 +1.73 43 3 113 0
28MAY26 39.00 P 2.63 2.63 2.63 3.74 +2.02 44 2 88 0
28MAY26 40.00 P 0.00 0.00 0.00 4.52 +2.26 44 0 106 0
28MAY26 41.00 P 0.00 0.00 0.00 5.36 +2.55 44 0 7 0
28MAY26 42.00 P 0.00 0.00 0.00 6.24 +2.67 44 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 7.26 +2.93 49 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.20 +3.06 51 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.16 +3.16 52 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.13 +3.23 54 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.11 +3.35 57 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.09 +3.23 58 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 13.08 - 61 0 0 -
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 +0.03 43 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 +0.06 44 0 55 0
29JUN26 27.00 P 0.00 0.00 0.00 0.13 +0.09 44 0 123 0
29JUN26 28.00 P 0.00 0.00 0.00 0.21 +0.15 44 0 57 0
29JUN26 29.00 P 0.00 0.00 0.00 0.32 +0.22 43 0 100 0
29JUN26 30.00 P 0.44 0.44 0.44 0.48 +0.32 44 2 178 0
29JUN26 31.00 P 0.44 0.77 0.44 0.68 +0.43 44 20 203 +15
29JUN26 32.00 P 0.00 0.00 0.00 0.95 +0.58 44 0 379 0
29JUN26 33.00 P 1.31 1.31 1.26 1.26 +0.73 44 16 709 0
29JUN26 34.00 P 0.97 1.62 0.97 1.62 +0.88 43 16 319 -8
29JUN26 35.00 P 1.22 2.03 1.22 2.03 +1.06 43 5 326 0
29JUN26 36.00 P 2.57 2.57 2.52 2.52 +1.27 43 35 1,170 +25
29JUN26 37.00 P 2.95 2.95 2.95 3.08 +1.49 43 20 150 +1
29JUN26 38.00 P 3.55 3.55 3.55 3.69 +1.65 43 15 233 -15
29JUN26 39.00 P 3.60 3.60 3.60 4.39 +1.87 43 15 140 +15
29JUN26 40.00 P 0.00 0.00 0.00 5.11 +2.05 43 0 42 0
29JUN26 41.00 P 0.00 0.00 0.00 5.89 +2.32 43 0 19 0
29JUN26 42.00 P 0.00 0.00 0.00 6.69 +2.36 43 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 7.61 +2.42 45 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 8.48 +2.70 45 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.38 +2.63 46 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 10.30 +2.79 46 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 11.23 +2.92 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.17 +2.97 46 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 13.14 +3.07 47 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 14.11 +3.08 48 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 16.56 +3.05 51 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.04 +3.25 54 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 21.53 +3.18 58 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.02 +3.37 62 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.51 +3.21 65 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.01 +3.28 69 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.50 +3.14 72 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.00 +3.17 76 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.49 +3.23 79 0 0 0
30JUL26 24.00 P 0.09 0.09 0.09 0.08 +0.05 43 1 57 +1
30JUL26 25.00 P 0.00 0.00 0.00 0.13 +0.08 43 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.21 +0.13 44 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.31 +0.18 44 0 2 0
30JUL26 28.00 P 0.43 0.43 0.43 0.44 +0.25 44 4 7 +4
30JUL26 29.00 P 0.00 0.00 0.00 0.61 +0.34 44 0 2 0
30JUL26 30.00 P 0.88 0.89 0.87 0.82 +0.43 44 32 32 +32
30JUL26 31.00 P 1.00 1.13 1.00 1.09 +0.55 44 16 16 +16
30JUL26 32.00 P 1.20 1.43 1.20 1.40 +0.67 44 16 18 +16
30JUL26 33.00 P 1.69 1.73 1.69 1.76 +0.82 44 32 34 +2
30JUL26 34.00 P 1.45 1.45 1.45 2.15 +0.98 44 15 31 +15
30JUL26 35.00 P 1.80 1.98 1.80 2.60 +1.14 43 16 33 +16
30JUL26 36.00 P 2.38 3.17 2.38 3.10 +1.30 44 156 155 +125
30JUL26 37.00 P 2.64 2.64 2.64 3.62 +1.44 43 15 16 +15
30JUL26 38.00 P 3.15 4.20 3.15 4.20 +1.58 42 30 45 +30
30JUL26 39.00 P 3.74 3.74 3.74 4.89 +1.70 43 15 15 +15
30JUL26 40.00 P 0.00 0.00 0.00 5.61 +1.91 43 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.40 +2.21 44 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.18 +2.29 44 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 7.98 +2.34 44 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.82 +2.46 45 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.67 +2.55 45 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.55 +2.61 45 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.44 +2.68 45 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 12.32 +2.80 44 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 13.28 - 45 0 0 -
29SEP26 23.00 P 0.00 0.00 0.00 0.22 +0.12 45 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.31 +0.16 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.43 +0.22 45 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.58 +0.28 45 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 0.76 +0.35 45 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 0.98 +0.44 45 0 39 0
29SEP26 29.00 P 0.95 0.95 0.95 1.23 +0.53 45 6 139 0
29SEP26 30.00 P 0.00 0.00 0.00 1.52 +0.62 45 0 193 0
29SEP26 31.00 P 0.00 0.00 0.00 1.85 +0.73 45 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 2.21 +0.82 45 0 432 0
29SEP26 33.00 P 2.41 2.41 2.41 2.58 +0.90 44 2 562 +2
29SEP26 34.00 P 2.94 2.94 2.94 3.03 +1.04 45 15 80 +15
29SEP26 35.00 P 3.09 3.09 3.09 3.50 +1.16 44 2 300 0
29SEP26 36.00 P 3.56 3.56 3.56 4.02 +1.29 44 50 310 +50
29SEP26 37.00 P 4.54 4.59 4.54 4.57 +1.41 44 206 262 +169
29SEP26 38.00 P 0.00 0.00 0.00 5.15 +1.50 44 0 79 0
29SEP26 39.00 P 0.00 0.00 0.00 5.78 +1.61 44 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.48 +1.76 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 7.23 +1.93 45 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 7.96 +2.03 45 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 8.72 +2.13 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.50 +2.14 45 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.32 +2.28 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.12 +2.39 45 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.96 +2.51 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.82 +2.55 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.69 +2.62 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.58 +2.37 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.86 +2.91 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.21 +2.90 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.62 +3.05 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.07 +3.14 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.54 +3.21 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.02 +3.29 50 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.51 +3.15 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.00 +3.17 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.53 +0.22 45 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.69 +0.27 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.87 +0.33 45 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 1.10 +0.41 45 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 1.34 +0.47 45 0 36 0
30DEC26 28.00 P 0.00 0.00 0.00 1.63 +0.55 45 0 81 0
30DEC26 29.00 P 0.00 0.00 0.00 1.94 +0.63 45 0 63 0
30DEC26 30.00 P 2.02 2.28 2.02 2.28 +0.70 45 13 48 0
30DEC26 31.00 P 0.00 0.00 0.00 2.64 +0.77 45 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 2.98 +0.78 44 0 64 0
30DEC26 33.00 P 0.00 0.00 0.00 3.51 +1.02 45 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 3.94 +1.09 44 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 4.43 +1.18 44 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 4.94 +1.25 44 0 29 0
30DEC26 37.00 P 0.00 0.00 0.00 5.51 +1.35 44 0 47 0
30DEC26 38.00 P 6.00 6.00 6.00 6.07 +1.42 43 2 15 -2
30DEC26 39.00 P 0.00 0.00 0.00 6.70 +1.53 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.35 +1.62 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 8.10 +1.79 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.81 +1.89 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.53 +1.96 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.28 +1.89 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.05 +2.03 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.83 +2.21 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.64 +2.20 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.45 +2.24 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.27 +2.31 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.87 +0.29 45 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.08 +0.35 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 1.31 +0.41 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.58 +0.48 45 0 31 0
30MAR27 27.00 P 1.68 1.82 1.68 1.85 +0.52 44 7 78 0
30MAR27 28.00 P 1.75 1.75 1.75 2.13 +0.56 44 15 40 +15
30MAR27 29.00 P 0.00 0.00 0.00 2.53 +0.66 44 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 2.80 +0.65 44 0 49 0
30MAR27 31.00 P 3.00 3.00 3.00 3.28 +0.80 44 1 19 +1
30MAR27 32.00 P 0.00 0.00 0.00 3.70 +0.91 44 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 4.08 +0.92 43 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 4.55 +1.00 43 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.06 +0.99 43 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 5.66 +1.13 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.23 +1.32 43 0 1 0
30MAR27 38.00 P 6.10 6.50 6.10 6.80 +1.44 43 2 3 0
30MAR27 39.00 P 0.00 0.00 0.00 7.32 +1.37 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.09 +1.59 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.80 +1.71 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.49 +1.79 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.22 +1.87 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.94 +1.90 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.69 +1.96 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.45 +2.01 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.23 +2.23 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.02 +2.24 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.83 - 44 0 0 -
TOTAL PUT 2,150 16,939 +340
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$ 19.84
29APR26 15.50 C 0.00 0.00 0.00 4.34 -0.33 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.84 -0.34 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.34 -0.32 0 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 2.84 -0.32 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.34 -0.32 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 1.84 -0.32 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 1.34 -0.32 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.84 -0.32 0 0 0 0
29APR26 19.50 C 0.38 0.38 0.38 0.38 -0.31 37 15 60 +15
29APR26 20.00 C 0.19 0.19 0.06 0.09 -0.22 37 146 195 +15
29APR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 565 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 100 0 702 0
29APR26 23.00 C 0.02 0.02 0.02 0.01 0.00 134 45 3,446 -30
29APR26 24.00 C 0.01 0.02 0.01 0.01 0.00 167 45 406 0
29APR26 25.00 C 0.01 0.01 0.01 0.01 0.00 197 45 442 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 225 0 335 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 251 0 391 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 277 0 84 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 301 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 323 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 345 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 366 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 387 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 406 0 4 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 425 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 443 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.37 -0.31 0 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 3.84 -0.35 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.36 -0.34 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.89 -0.32 28 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.42 -0.31 29 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 1.97 -0.30 29 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.56 -0.27 29 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 1.19 -0.25 29 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.87 -0.22 29 0 15 0
28MAY26 20.00 C 0.64 0.64 0.60 0.61 -0.21 29 13 229 +13
28MAY26 21.00 C 0.00 0.00 0.00 0.27 -0.12 29 0 317 0
28MAY26 22.00 C 0.00 0.00 0.00 0.11 -0.05 30 0 1,164 0
28MAY26 23.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 593 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 1,015 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 551 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 58 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.37 -0.31 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.84 -0.35 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.37 -0.32 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.86 -0.34 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.39 -0.31 29 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 2.92 -0.31 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.46 -0.30 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.03 -0.29 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.63 -0.29 29 0 0 0
29JUN26 19.00 C 1.27 1.27 1.27 1.32 -0.23 31 1 1 +1
29JUN26 19.50 C 0.00 0.00 0.00 1.01 -0.25 30 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.76 -0.22 30 0 49 0
29JUN26 21.00 C 0.00 0.00 0.00 0.41 -0.14 30 0 199 0
29JUN26 22.00 C 0.00 0.00 0.00 0.20 -0.09 30 0 507 0
29JUN26 23.00 C 0.00 0.00 0.00 0.10 -0.05 30 0 350 0
29JUN26 24.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.37 -0.33 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.87 -0.34 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.41 -0.33 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.95 -0.31 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.52 -0.29 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.12 -0.28 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.75 -0.27 30 0 0 0
30JUL26 19.00 C 1.42 1.42 1.38 1.47 -0.21 32 5 5 +5
30JUL26 19.50 C 1.16 1.16 1.12 1.20 -0.22 32 30 30 +30
30JUL26 20.00 C 1.00 1.00 0.91 0.96 -0.20 31 136 211 +136
30JUL26 21.00 C 0.71 0.71 0.71 0.59 -0.16 31 15 105 +15
30JUL26 22.00 C 0.47 0.47 0.47 0.37 -0.10 31 7 75 0
30JUL26 23.00 C 0.00 0.00 0.00 0.22 -0.07 31 0 64 0
30JUL26 24.00 C 0.00 0.00 0.00 0.13 -0.04 31 0 60 0
30JUL26 25.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.38 -0.34 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.92 -0.34 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.48 -0.33 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.11 -0.27 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.74 -0.26 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.40 -0.24 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.10 -0.21 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.83 -0.20 33 0 0 0
29SEP26 19.50 C 1.51 1.51 1.51 1.54 -0.22 32 4 49 +4
29SEP26 20.00 C 0.00 0.00 0.00 1.33 -0.18 32 0 120 0
29SEP26 21.00 C 0.00 0.00 0.00 0.99 -0.15 32 0 175 0
29SEP26 22.00 C 0.73 0.73 0.73 0.73 -0.14 32 15 206 +15
29SEP26 23.00 C 0.00 0.00 0.00 0.54 -0.10 33 0 46 0
29SEP26 24.00 C 0.44 0.44 0.44 0.40 -0.06 33 15 60 +15
29SEP26 25.00 C 0.00 0.00 0.00 0.28 -0.05 33 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.19 -0.04 33 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 -0.03 33 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.44 -0.33 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.03 -0.31 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.64 -0.30 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.37 -0.19 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.05 -0.23 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.75 -0.23 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.49 -0.20 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.17 -0.26 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.95 -0.19 31 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.74 -0.19 31 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 1.39 -0.16 31 0 182 0
30DEC26 22.00 C 0.00 0.00 0.00 1.11 -0.14 32 0 112 0
30DEC26 23.00 C 0.00 0.00 0.00 0.89 -0.10 32 0 111 0
30DEC26 24.00 C 0.00 0.00 0.00 0.71 -0.09 32 0 18 0
30DEC26 25.00 C 0.00 0.00 0.00 0.54 -0.09 32 0 115 0
30DEC26 26.00 C 0.00 0.00 0.00 0.42 -0.06 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.32 -0.05 32 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.24 -0.04 32 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 -0.03 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.58 -0.31 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.22 -0.29 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.87 -0.28 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.56 -0.26 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.26 -0.25 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.06 -0.17 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.81 -0.22 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.51 -0.27 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.28 -0.24 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.09 -0.17 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.73 -0.16 31 0 0 0
30MAR27 22.00 C 1.37 1.37 1.37 1.44 -0.14 31 2 0 -2
30MAR27 23.00 C 0.00 0.00 0.00 1.19 -0.14 31 0 5 0
30MAR27 24.00 C 0.00 0.00 0.00 0.99 -0.11 32 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 0.80 -0.10 32 0 20 0
30MAR27 26.00 C 0.00 0.00 0.00 0.64 -0.10 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.52 -0.08 31 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.42 -0.06 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.33 -0.06 31 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.27 -0.04 32 0 5 0
30MAR27 31.00 C 0.00 0.00 0.00 0.21 -0.04 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.17 -0.03 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 22 0
TOTAL CALL 539 18,935 +232
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 143 0 79 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 120 0 45 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 96 0 340 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 95 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29APR26 19.50 P 0.09 0.09 0.09 0.05 +0.02 41 1 79 -1
29APR26 20.00 P 0.35 0.35 0.35 0.26 +0.12 40 604 392 -322
29APR26 21.00 P 0.99 1.35 0.99 1.16 +0.32 0 766 422 -740
29APR26 22.00 P 2.20 2.22 2.20 2.16 +0.32 0 5 190 -263
29APR26 23.00 P 0.00 0.00 0.00 3.16 +0.32 0 0 102 -250
29APR26 24.00 P 0.00 0.00 0.00 4.23 +0.39 235 0 104 0
29APR26 25.00 P 0.00 0.00 0.00 5.23 +0.39 274 0 68 0
29APR26 26.00 P 0.00 0.00 0.00 6.23 +0.39 308 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 7.23 +0.39 341 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.23 +0.34 373 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 9.23 +0.36 404 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 10.23 +0.39 431 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 11.23 +0.38 457 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 12.23 +0.39 482 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 13.17 +0.33 393 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 14.23 +0.39 531 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 15.23 +0.39 554 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 16.23 +0.39 576 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 94 0
28MAY26 18.00 P 0.11 0.13 0.11 0.10 +0.02 29 102 351 +102
28MAY26 18.50 P 0.00 0.00 0.00 0.19 +0.05 30 0 315 0
28MAY26 19.00 P 0.30 0.35 0.30 0.32 +0.08 30 146 465 +86
28MAY26 19.50 P 0.53 0.56 0.53 0.51 +0.11 30 90 532 +75
28MAY26 20.00 P 0.80 0.80 0.80 0.75 +0.15 30 50 584 +24
28MAY26 21.00 P 1.47 1.51 1.47 1.40 +0.22 29 26 200 -21
28MAY26 22.00 P 0.00 0.00 0.00 2.23 +0.27 29 0 390 0
28MAY26 23.00 P 0.00 0.00 0.00 3.17 +0.30 29 0 323 0
28MAY26 24.00 P 0.00 0.00 0.00 4.23 +0.35 46 0 102 -560
28MAY26 25.00 P 5.18 5.18 5.18 5.23 +0.36 53 10 370 -90
28MAY26 26.00 P 0.00 0.00 0.00 6.23 +0.36 60 0 80 0
28MAY26 27.00 P 0.00 0.00 0.00 7.23 +0.39 66 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.23 +0.34 72 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.23 +0.36 78 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.23 +0.36 83 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.23 +0.36 88 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.23 +0.36 94 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.23 +0.36 99 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.23 +0.36 103 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 15.23 +0.36 107 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 16.23 +0.36 112 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 30 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 30 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.20 +0.03 30 0 124 0
29JUN26 17.50 P 0.00 0.00 0.00 0.31 +0.04 30 0 140 0
29JUN26 18.00 P 0.48 0.48 0.48 0.45 +0.06 30 8 256 0
29JUN26 18.50 P 0.67 0.67 0.67 0.64 +0.08 30 20 124 +20
29JUN26 19.00 P 0.78 0.78 0.78 0.86 +0.13 30 10 559 +10
29JUN26 19.50 P 1.14 1.18 1.14 1.11 +0.15 30 115 120 +45
29JUN26 20.00 P 1.45 1.49 1.45 1.41 +0.18 29 22 167 -7
29JUN26 21.00 P 0.00 0.00 0.00 2.13 +0.24 29 0 232 0
29JUN26 22.00 P 0.00 0.00 0.00 2.97 +0.30 30 0 468 0
29JUN26 23.00 P 0.00 0.00 0.00 3.91 +0.28 32 0 341 0
29JUN26 24.00 P 0.00 0.00 0.00 4.86 +0.29 33 0 1,225 0
29JUN26 25.00 P 0.00 0.00 0.00 5.83 +0.33 34 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 6.83 +0.31 38 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 7.81 +0.31 37 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 8.80 +0.35 37 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 9.81 +0.36 46 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 10.79 +0.35 31 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 11.79 +0.35 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.79 +0.34 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.78 +0.33 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.78 +0.35 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.79 +0.35 59 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.78 +0.34 55 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.17 +0.03 31 0 8 0
30JUL26 16.50 P 0.00 0.00 0.00 0.25 +0.03 31 0 8 0
30JUL26 17.00 P 0.37 0.40 0.37 0.36 +0.05 31 6 76 +6
30JUL26 17.50 P 0.53 0.53 0.53 0.49 +0.06 31 4 38 +4
30JUL26 18.00 P 0.69 0.69 0.69 0.66 +0.09 31 15 114 +14
30JUL26 18.50 P 0.89 0.89 0.89 0.84 +0.11 31 30 284 +30
30JUL26 19.00 P 1.11 1.12 1.11 1.07 +0.13 30 17 292 +17
30JUL26 19.50 P 0.00 0.00 0.00 1.33 +0.16 30 0 130 0
30JUL26 20.00 P 1.60 1.60 1.60 1.63 +0.19 30 2 33 0
30JUL26 21.00 P 0.00 0.00 0.00 2.32 +0.23 31 0 46 0
30JUL26 22.00 P 0.00 0.00 0.00 3.11 +0.28 30 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 3.99 +0.29 31 0 0 0
30JUL26 24.00 P 4.86 4.86 4.86 4.91 +0.31 32 10 10 +10
30JUL26 25.00 P 0.00 0.00 0.00 5.86 +0.33 32 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.84 +0.32 34 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.81 +0.31 32 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.82 +0.36 38 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.81 +0.36 39 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.79 +0.33 27 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.79 +0.35 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.31 +0.04 33 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.41 +0.05 33 0 22 0
29SEP26 16.50 P 0.54 0.57 0.54 0.54 +0.07 33 20 43 +20
29SEP26 17.00 P 0.70 0.70 0.70 0.69 +0.08 33 1 55 +1
29SEP26 17.50 P 0.00 0.00 0.00 0.86 +0.09 34 0 90 0
29SEP26 18.00 P 1.11 1.11 1.11 1.06 +0.11 33 15 31 +15
29SEP26 18.50 P 1.31 1.33 1.30 1.29 +0.14 34 20 85 +20
29SEP26 19.00 P 1.54 1.54 1.54 1.53 +0.14 34 7 176 +7
29SEP26 19.50 P 1.81 1.81 1.81 1.80 +0.15 34 2 55 0
29SEP26 20.00 P 1.98 2.15 1.98 2.10 +0.18 34 30 229 +26
29SEP26 21.00 P 0.00 0.00 0.00 2.70 +0.12 33 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 3.53 +0.22 35 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 4.36 +0.26 36 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 5.22 +0.27 37 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 6.12 +0.30 38 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 7.04 +0.31 39 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 7.98 +0.32 40 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.94 +0.33 41 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.90 +0.33 41 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.87 +0.33 42 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 11.84 +0.33 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.82 +0.33 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.80 +0.33 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.78 +0.33 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.79 +0.35 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.78 +0.34 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.51 +0.04 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.65 +0.06 32 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.80 +0.07 32 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.97 +0.08 32 0 23 0
30DEC26 17.50 P 0.00 0.00 0.00 1.17 +0.11 33 0 32 0
30DEC26 18.00 P 1.31 1.31 1.31 1.38 +0.11 33 7 22 +3
30DEC26 18.50 P 1.60 1.60 1.60 1.61 +0.12 33 10 45 +10
30DEC26 19.00 P 1.88 1.88 1.88 1.86 +0.13 33 2 10 +2
30DEC26 19.50 P 0.00 0.00 0.00 2.14 +0.15 33 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.44 +0.17 33 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.09 +0.20 33 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 3.82 +0.21 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 4.60 +0.27 34 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 5.44 +0.26 35 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 6.30 +0.28 36 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 7.19 +0.30 37 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 8.10 +0.32 37 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 9.02 +0.31 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.96 +0.31 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.92 +0.32 38 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 11.88 +0.33 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.85 +0.33 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.83 +0.33 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.80 +0.34 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.79 +0.35 38 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 16.79 +0.35 40 0 0 0
30MAR27 15.50 P 0.68 0.68 0.68 0.69 +0.05 32 20 30 +20
30MAR27 16.00 P 0.81 0.81 0.81 0.81 +0.03 31 10 107 +10
30MAR27 16.50 P 0.00 0.00 0.00 1.00 +0.08 32 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 1.18 +0.09 32 0 95 0
30MAR27 17.50 P 0.00 0.00 0.00 1.38 +0.07 32 0 15 0
30MAR27 18.00 P 0.00 0.00 0.00 1.60 +0.12 32 0 251 0
30MAR27 18.50 P 0.00 0.00 0.00 1.84 +0.13 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.09 +0.14 32 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 2.35 +0.14 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.64 +0.15 32 0 181 0
30MAR27 21.00 P 0.00 0.00 0.00 3.29 +0.17 32 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.03 +0.21 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.79 +0.34 33 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 5.60 +0.26 34 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 6.43 +0.27 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.29 +0.28 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.18 +0.29 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.09 +0.31 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.02 +0.31 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.96 +0.32 36 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.91 +0.31 36 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.87 +0.32 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.84 +0.32 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.81 +0.33 35 0 0 0
TOTAL PUT 2,203 16,555 -1,677
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 83.15
29APR26 50.00 C 0.00 0.00 0.00 33.15 -0.06 0 0 45 0
29APR26 52.50 C 0.00 0.00 0.00 30.65 -0.06 0 0 45 0
29APR26 55.00 C 0.00 0.00 0.00 28.15 -0.06 0 0 26 0
29APR26 57.50 C 0.00 0.00 0.00 25.65 -0.06 0 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 23.15 -0.06 0 0 17 0
29APR26 62.50 C 0.00 0.00 0.00 20.72 +0.01 261 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 18.15 -0.06 0 0 24 0
29APR26 67.50 C 0.00 0.00 0.00 15.65 -0.06 0 0 30 0
29APR26 70.00 C 0.00 0.00 0.00 13.15 -0.06 0 0 121 0
29APR26 72.50 C 0.00 0.00 0.00 10.66 -0.05 99 0 19 0
29APR26 75.00 C 0.00 0.00 0.00 8.16 -0.06 76 0 37 0
29APR26 77.50 C 5.70 5.70 5.70 5.67 -0.08 62 3 77 0
29APR26 80.00 C 3.92 3.92 3.60 3.30 0.00 61 15 405 0
29APR26 82.50 C 1.65 1.85 1.01 1.02 -0.26 36 86 938 +31
29APR26 85.00 C 0.28 0.37 0.12 0.19 -0.17 45 120 1,025 +31
29APR26 87.50 C 0.00 0.00 0.00 0.05 -0.04 57 0 1,209 0
29APR26 90.00 C 0.00 0.00 0.00 0.02 -0.01 71 1 2,996 -1
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,298 0
29APR26 95.00 C 0.01 0.01 0.01 0.01 0.00 102 7 1,483 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 119 0 1,511 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1,561 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 152 0 836 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 167 0 327 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 182 0 189 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 196 0 1,054 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 210 0 103 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 224 0 51 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 237 0 295 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 250 0 273 0
30APR26 52.50 C 0.00 0.00 0.00 30.66 -0.06 203 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 28.16 -0.06 182 0 0 0
30APR26 57.50 C 0.00 0.00 0.00 25.66 -0.06 162 0 0 0
30APR26 60.00 C 0.00 0.00 0.00 23.16 -0.05 143 0 0 0
30APR26 62.50 C 0.00 0.00 0.00 20.72 -0.01 183 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 18.16 -0.07 107 0 0 0
30APR26 67.50 C 0.00 0.00 0.00 15.66 -0.06 90 0 0 0
30APR26 70.00 C 0.00 0.00 0.00 13.16 -0.06 74 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 10.66 -0.07 57 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 8.17 -0.08 58 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 5.70 -0.11 51 0 0 0
30APR26 80.00 C 3.72 3.72 3.72 3.40 -0.07 50 1 35 0
30APR26 82.50 C 1.20 1.20 1.20 1.25 -0.26 36 20 275 0
30APR26 85.00 C 0.54 0.54 0.33 0.32 -0.14 39 55 515 +20
30APR26 87.50 C 0.09 0.09 0.09 0.08 -0.04 45 3 130 +3
30APR26 90.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 4 0
30APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
08MAY26 52.50 C 0.00 0.00 0.00 30.68 -0.06 0 0 0 0
08MAY26 55.00 C 0.00 0.00 0.00 28.16 -0.08 0 0 0 0
08MAY26 57.50 C 0.00 0.00 0.00 25.66 -0.08 0 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 23.19 -0.05 61 0 0 0
08MAY26 62.50 C 0.00 0.00 0.00 20.72 -0.03 74 0 0 0
08MAY26 65.00 C 0.00 0.00 0.00 18.17 -0.08 0 0 0 0
08MAY26 67.50 C 0.00 0.00 0.00 15.66 -0.10 0 0 0 0
08MAY26 70.00 C 0.00 0.00 0.00 13.21 -0.07 43 0 0 0
08MAY26 72.50 C 0.00 0.00 0.00 10.74 -0.07 41 0 0 0
08MAY26 75.00 C 0.00 0.00 0.00 8.32 -0.08 39 0 0 0
08MAY26 77.50 C 0.00 0.00 0.00 5.99 -0.09 36 0 0 0
08MAY26 80.00 C 0.00 0.00 0.00 3.93 -0.02 35 0 0 0
08MAY26 82.50 C 0.00 0.00 0.00 2.15 -0.05 32 0 28 0
08MAY26 85.00 C 1.25 1.25 0.93 0.97 -0.12 31 30 42 +25
08MAY26 87.50 C 0.48 0.48 0.36 0.40 -0.08 31 2 81 +1
08MAY26 90.00 C 0.17 0.17 0.17 0.13 -0.07 31 15 23 +15
08MAY26 92.50 C 0.11 0.11 0.11 0.04 -0.04 32 1 4 +1
08MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
08MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 33.23 -0.07 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 30.73 -0.07 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 28.32 +0.01 68 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 25.74 -0.07 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.34 -0.04 56 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 20.86 -0.04 51 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 18.44 -0.07 50 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 15.98 +0.22 45 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 13.58 +0.13 42 0 17 0
28MAY26 72.50 C 0.00 0.00 0.00 11.00 -0.09 33 0 22 0
28MAY26 75.00 C 0.00 0.00 0.00 8.89 +0.07 35 0 31 0
28MAY26 77.50 C 0.00 0.00 0.00 6.56 -0.17 30 0 206 0
28MAY26 80.00 C 4.65 4.71 4.65 4.81 -0.02 31 65 223 +65
28MAY26 82.50 C 3.66 3.66 3.50 3.22 -0.06 30 21 429 +8
28MAY26 85.00 C 2.10 2.35 1.96 2.02 -0.08 29 38 473 +33
28MAY26 87.50 C 1.44 1.45 1.16 1.19 -0.11 29 104 670 +22
28MAY26 90.00 C 0.92 0.92 0.68 0.68 -0.03 29 34 464 +3
28MAY26 92.50 C 0.54 0.54 0.54 0.39 +0.03 30 1 925 0
28MAY26 95.00 C 0.33 0.33 0.24 0.20 +0.03 30 24 381 +23
28MAY26 97.50 C 0.19 0.19 0.17 0.10 +0.02 30 15 587 0
28MAY26 100.00 C 0.15 0.15 0.12 0.05 +0.02 31 5 2,300 -4
28MAY26 102.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 1,064 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 31 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 39 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 44 0 77 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 246 0
29JUN26 44.00 C 0.00 0.00 0.00 39.27 -0.05 77 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 38.30 -0.02 80 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 37.28 -0.04 73 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 36.28 -0.05 71 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 35.28 -0.05 68 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 34.31 -0.02 70 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 33.30 0.00 66 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.81 -0.04 61 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 28.32 -0.04 56 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 25.82 -0.05 50 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 23.35 -0.04 47 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 20.87 -0.03 43 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 18.44 -0.07 41 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 16.07 +0.23 40 0 36 0
29JUN26 70.00 C 13.94 13.94 13.94 13.61 -0.05 36 6 1,055 0
29JUN26 72.50 C 0.00 0.00 0.00 11.17 -0.14 31 0 90 0
29JUN26 75.00 C 0.00 0.00 0.00 9.02 -0.16 31 0 1,751 0
29JUN26 77.50 C 7.06 7.06 7.06 7.06 -0.18 30 18 1,663 +18
29JUN26 80.00 C 5.42 5.42 5.38 5.48 -0.05 31 118 435 +118
29JUN26 82.50 C 4.50 4.56 3.95 3.96 -0.15 29 37 1,335 +3
29JUN26 85.00 C 2.98 2.98 2.84 2.84 -0.14 29 57 885 +34
29JUN26 87.50 C 2.37 2.37 2.02 2.05 -0.09 30 84 477 +74
29JUN26 90.00 C 1.60 1.60 1.43 1.45 -0.07 30 83 1,620 +48
29JUN26 92.50 C 1.13 1.13 1.10 1.00 -0.09 30 2 1,259 +2
29JUN26 95.00 C 0.85 0.85 0.83 0.68 -0.07 30 17 2,062 +14
29JUN26 97.50 C 0.59 0.59 0.54 0.46 -0.05 30 16 584 0
29JUN26 100.00 C 0.00 0.00 0.00 0.31 -0.03 31 0 805 0
29JUN26 102.50 C 0.30 0.30 0.30 0.21 -0.02 31 2 1,739 0
29JUN26 105.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 322 0
29JUN26 107.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 463 0
29JUN26 110.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 541 0
29JUN26 112.50 C 0.00 0.00 0.00 0.04 0.00 32 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 0.00 33 0 113 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 0.00 33 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 111 0
30JUL26 52.50 C 0.00 0.00 0.00 30.81 -0.04 53 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 28.32 -0.04 49 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.84 -0.03 45 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 23.35 -0.04 41 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 20.94 +0.04 40 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 18.50 -0.01 37 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.13 +0.13 36 0 0 0
30JUL26 70.00 C 14.49 14.49 13.82 14.20 -0.09 39 45 140 +45
30JUL26 72.50 C 0.00 0.00 0.00 11.65 -0.10 33 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 9.67 -0.11 32 0 1 0
30JUL26 77.50 C 0.00 0.00 0.00 7.88 -0.11 31 0 3 0
30JUL26 80.00 C 0.00 0.00 0.00 6.38 -0.01 31 0 108 0
30JUL26 82.50 C 0.00 0.00 0.00 5.05 -0.04 31 0 140 0
30JUL26 85.00 C 3.95 3.95 3.95 3.95 -0.03 31 15 229 0
30JUL26 87.50 C 0.00 0.00 0.00 3.04 -0.06 30 0 225 0
30JUL26 90.00 C 2.37 2.37 2.33 2.31 -0.07 30 6 124 0
30JUL26 92.50 C 0.00 0.00 0.00 1.72 -0.07 30 0 168 0
30JUL26 95.00 C 1.49 1.49 1.49 1.27 -0.06 30 2 82 +2
30JUL26 97.50 C 0.00 0.00 0.00 0.93 -0.05 30 0 115 0
30JUL26 100.00 C 0.00 0.00 0.00 0.67 -0.04 30 0 52 0
30JUL26 102.50 C 0.00 0.00 0.00 0.48 -0.03 30 0 140 0
30JUL26 105.00 C 0.00 0.00 0.00 0.33 -0.02 30 0 126 0
30JUL26 107.50 C 0.00 0.00 0.00 0.23 -0.02 30 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.16 -0.01 30 0 42 0
30JUL26 112.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.07 0.00 30 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.30 -0.02 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.28 -0.05 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.28 -0.05 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.31 -0.02 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.30 0.00 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.83 -0.02 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.35 -0.01 41 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 25.89 +0.02 39 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 23.45 +0.06 37 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 21.07 +0.11 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.82 +0.14 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.67 -0.06 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.48 -0.20 32 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 12.60 -0.10 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.87 -0.11 32 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 9.32 -0.12 31 0 155 0
29SEP26 80.00 C 0.00 0.00 0.00 7.93 -0.01 31 0 136 0
29SEP26 82.50 C 0.00 0.00 0.00 6.75 +0.05 31 0 372 0
29SEP26 85.00 C 0.00 0.00 0.00 5.59 -0.02 31 0 756 0
29SEP26 87.50 C 0.00 0.00 0.00 4.64 -0.06 31 0 209 0
29SEP26 90.00 C 0.00 0.00 0.00 3.84 -0.06 31 0 182 0
29SEP26 92.50 C 0.00 0.00 0.00 3.23 -0.01 31 0 184 0
29SEP26 95.00 C 0.00 0.00 0.00 2.68 -0.02 31 0 571 0
29SEP26 97.50 C 0.00 0.00 0.00 2.23 +0.04 32 0 27 0
29SEP26 100.00 C 0.00 0.00 0.00 1.82 +0.05 32 0 101 0
29SEP26 102.50 C 0.00 0.00 0.00 1.49 +0.06 32 0 144 0
29SEP26 105.00 C 0.00 0.00 0.00 1.24 +0.11 32 0 129 0
29SEP26 107.50 C 1.15 1.15 1.15 1.04 +0.14 32 30 121 +30
29SEP26 110.00 C 0.00 0.00 0.00 0.84 +0.13 33 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.70 +0.14 33 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.57 +0.13 33 0 96 0
29SEP26 117.50 C 0.00 0.00 0.00 0.46 +0.12 33 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 0.38 +0.12 33 0 75 0
29SEP26 122.50 C 0.00 0.00 0.00 0.31 +0.11 33 0 120 0
29SEP26 125.00 C 0.00 0.00 0.00 0.26 +0.11 34 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.20 +0.09 34 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.17 +0.08 34 0 167 0
30DEC26 49.00 C 0.00 0.00 0.00 34.31 -0.02 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.30 0.00 38 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 30.87 +0.02 37 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 28.49 +0.13 36 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 26.16 +0.16 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.97 -0.04 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.87 -0.05 34 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 19.84 -0.02 33 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 17.90 -0.03 33 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 16.07 -0.05 33 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 14.38 -0.01 32 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 12.67 -0.03 31 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 11.20 +0.30 31 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.08 +0.11 32 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 8.76 +0.02 31 0 608 0
30DEC26 85.00 C 0.00 0.00 0.00 7.67 +0.02 31 0 462 0
30DEC26 87.50 C 0.00 0.00 0.00 6.66 -0.03 31 0 162 0
30DEC26 90.00 C 0.00 0.00 0.00 5.81 -0.03 31 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 5.10 +0.02 31 0 425 0
30DEC26 95.00 C 0.00 0.00 0.00 4.43 0.00 32 0 85 0
30DEC26 97.50 C 4.07 4.07 4.07 3.84 -0.03 31 25 80 +25
30DEC26 100.00 C 0.00 0.00 0.00 3.38 +0.02 32 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 2.90 +0.05 32 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 2.53 +0.02 32 0 101 0
30DEC26 107.50 C 0.00 0.00 0.00 2.18 +0.03 32 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 1.88 +0.03 32 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 1.60 +0.04 32 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.39 +0.04 32 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.18 +0.05 32 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 1.01 +0.04 32 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.85 +0.02 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.71 +0.02 32 0 32 0
30DEC26 127.50 C 0.00 0.00 0.00 0.62 +0.04 32 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.55 +0.05 32 0 306 0
30MAR27 50.00 C 0.00 0.00 0.00 33.68 +0.16 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 31.47 +0.17 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.26 -0.02 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.14 -0.01 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.07 -0.02 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.07 -0.06 35 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 21.13 -0.06 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.29 -0.05 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.54 -0.05 33 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 15.88 -0.06 32 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 14.32 +0.02 32 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 12.80 +0.33 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.65 +0.04 32 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 10.45 +0.04 32 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 9.22 +0.09 31 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 8.37 +0.04 32 0 33 0
30MAR27 90.00 C 0.00 0.00 0.00 7.49 +0.06 31 0 103 0
30MAR27 92.50 C 0.00 0.00 0.00 6.70 +0.06 32 0 22 0
30MAR27 95.00 C 0.00 0.00 0.00 5.99 +0.06 32 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 5.36 +0.06 32 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 4.81 +0.09 32 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 4.27 +0.09 32 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 3.84 +0.02 32 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 3.40 +0.07 32 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 3.02 +0.04 32 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 2.69 +0.04 32 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 2.44 +0.04 32 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 2.20 +0.04 33 0 4 0
30MAR27 120.00 C 0.00 0.00 0.00 1.98 +0.02 33 0 1 0
TOTAL CALL 1,229 55,858 +689
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 352 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 321 0 13 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 290 0 108 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 262 0 34 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 234 0 353 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 207 0 223 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 181 0 512 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 156 0 515 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1,091 0
29APR26 72.50 P 0.02 0.02 0.02 0.01 0.00 107 12 864 0
29APR26 75.00 P 0.02 0.02 0.02 0.01 -0.01 83 55 912 0
29APR26 77.50 P 0.05 0.05 0.03 0.02 -0.02 65 30 809 +15
29APR26 80.00 P 0.08 0.08 0.04 0.05 -0.10 47 241 1,669 +17
29APR26 82.50 P 0.33 0.50 0.26 0.32 -0.24 34 388 1,554 +279
29APR26 85.00 P 1.80 1.93 1.38 2.04 -0.05 45 103 1,524 +14
29APR26 87.50 P 3.78 4.35 3.78 4.39 -0.09 56 22 936 -2
29APR26 90.00 P 0.00 0.00 0.00 6.86 -0.02 67 0 458 -85
29APR26 92.50 P 0.00 0.00 0.00 9.35 -0.06 0 0 149 -262
29APR26 95.00 P 0.00 0.00 0.00 11.85 +0.05 0 0 80 0
29APR26 97.50 P 0.00 0.00 0.00 14.35 +0.05 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.87 -0.14 151 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.37 -0.02 168 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.87 -0.02 185 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.37 -0.02 201 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.87 -0.02 216 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 29.36 -0.03 218 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 31.96 +0.08 303 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 34.47 +0.08 323 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 36.87 -0.02 274 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 92 0 13 0
30APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 75 0 37 0
30APR26 75.00 P 0.00 0.00 0.00 0.01 -0.03 58 0 18 0
30APR26 77.50 P 0.00 0.00 0.00 0.04 -0.04 51 0 217 0
30APR26 80.00 P 0.14 0.16 0.10 0.13 -0.14 42 59 330 +53
30APR26 82.50 P 0.56 0.66 0.46 0.54 -0.21 33 129 335 +29
30APR26 85.00 P 0.00 0.00 0.00 2.10 -0.09 36 1 68 0
30APR26 87.50 P 0.00 0.00 0.00 4.42 -0.06 44 0 0 0
30APR26 90.00 P 0.00 0.00 0.00 6.86 -0.02 48 0 0 0
30APR26 92.50 P 0.00 0.00 0.00 9.35 -0.06 0 0 0 0
30APR26 95.00 P 0.00 0.00 0.00 11.85 +0.05 0 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 14.43 +0.13 114 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 16.98 -0.03 139 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 19.43 +0.04 143 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 21.91 +0.02 150 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 24.43 +0.04 169 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 26.93 +0.04 182 0 0 0
30APR26 112.50 P 0.00 0.00 0.00 29.41 +0.02 187 0 0 0
08MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
08MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
08MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
08MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
08MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
08MAY26 67.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
08MAY26 70.00 P 0.04 0.04 0.04 0.02 -0.01 45 10 10 +10
08MAY26 72.50 P 0.07 0.07 0.07 0.05 -0.02 42 1 4 +1
08MAY26 75.00 P 0.00 0.00 0.00 0.12 -0.03 39 0 4 0
08MAY26 77.50 P 0.25 0.25 0.25 0.28 -0.04 36 15 21 +15
08MAY26 80.00 P 0.45 0.59 0.45 0.64 -0.04 33 9 43 +8
08MAY26 82.50 P 1.08 1.30 1.02 1.35 -0.05 30 37 67 +16
08MAY26 85.00 P 2.68 2.68 2.68 2.70 -0.07 29 16 10 -5
08MAY26 87.50 P 0.00 0.00 0.00 4.55 -0.21 26 0 11 0
08MAY26 90.00 P 0.00 0.00 0.00 6.94 -0.02 31 0 0 0
08MAY26 92.50 P 0.00 0.00 0.00 9.36 -0.05 31 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 11.85 +0.05 0 0 0 0
08MAY26 97.50 P 0.00 0.00 0.00 14.43 -0.11 53 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 16.98 -0.06 64 0 0 0
08MAY26 102.50 P 0.00 0.00 0.00 19.43 -0.11 66 0 0 0
08MAY26 105.00 P 0.00 0.00 0.00 21.91 -0.13 70 0 0 0
08MAY26 107.50 P 0.00 0.00 0.00 24.43 -0.10 79 0 0 0
08MAY26 110.00 P 0.00 0.00 0.00 26.93 -0.11 85 0 0 0
08MAY26 112.50 P 0.00 0.00 0.00 29.41 -0.13 87 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 39 0
28MAY26 60.00 P 0.05 0.06 0.05 0.01 0.00 41 20 107 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 0.00 39 0 146 0
28MAY26 65.00 P 0.11 0.11 0.11 0.04 -0.01 37 2 282 0
28MAY26 67.50 P 0.16 0.16 0.16 0.08 -0.02 35 2 172 0
28MAY26 70.00 P 0.25 0.25 0.25 0.17 -0.03 34 1 489 -1
28MAY26 72.50 P 0.40 0.40 0.40 0.36 -0.04 33 30 467 -15
28MAY26 75.00 P 0.62 0.68 0.58 0.65 -0.07 31 67 831 +5
28MAY26 77.50 P 0.99 1.13 0.99 1.14 -0.08 30 73 1,258 +72
28MAY26 80.00 P 1.66 1.90 1.63 1.92 -0.08 29 338 923 +268
28MAY26 82.50 P 2.70 3.18 2.70 3.02 -0.13 28 198 1,049 +40
28MAY26 85.00 P 4.56 4.58 4.56 4.58 0.00 28 47 663 0
28MAY26 87.50 P 0.00 0.00 0.00 6.51 +0.03 29 0 936 0
28MAY26 90.00 P 0.00 0.00 0.00 8.61 +0.06 29 0 356 0
28MAY26 92.50 P 0.00 0.00 0.00 10.88 +0.18 30 0 220 0
28MAY26 95.00 P 0.00 0.00 0.00 13.19 +0.04 27 0 124 0
28MAY26 97.50 P 0.00 0.00 0.00 15.60 -0.34 20 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 18.06 -0.29 0 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 20.55 +0.12 0 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 22.99 -0.29 0 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 25.51 -0.01 0 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 28.08 -0.13 36 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 30.52 -0.18 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 33.03 +0.04 0 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 35.51 +0.03 0 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 38.00 +0.02 0 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 170 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 38 0 2,391 0
29JUN26 57.50 P 0.14 0.14 0.14 0.03 -0.01 36 15 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.11 -0.03 34 0 445 0
29JUN26 65.00 P 0.33 0.33 0.33 0.20 -0.05 33 1 1,740 0
29JUN26 67.50 P 0.45 0.47 0.45 0.35 -0.08 33 10 712 0
29JUN26 70.00 P 0.65 0.71 0.65 0.59 -0.11 32 206 2,803 +203
29JUN26 72.50 P 0.96 0.99 0.96 0.96 -0.08 32 309 3,237 +295
29JUN26 75.00 P 1.38 1.45 1.38 1.43 -0.09 30 160 2,521 +50
29JUN26 77.50 P 2.17 2.17 2.07 2.14 -0.06 30 26 1,418 +14
29JUN26 80.00 P 2.82 3.00 2.82 2.96 -0.15 29 10 4,810 +6
29JUN26 82.50 P 4.04 4.20 4.04 4.12 -0.16 28 23 1,215 +7
29JUN26 85.00 P 5.40 5.71 5.25 5.69 -0.08 29 38 1,263 +4
29JUN26 87.50 P 0.00 0.00 0.00 7.25 -0.29 28 0 668 0
29JUN26 90.00 P 0.00 0.00 0.00 9.38 -0.06 29 0 701 0
29JUN26 92.50 P 0.00 0.00 0.00 11.46 -0.04 30 0 292 0
29JUN26 95.00 P 0.00 0.00 0.00 13.55 -0.13 28 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 15.84 -0.11 28 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 18.24 -0.11 28 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 20.72 +0.04 30 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.14 -0.14 29 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.60 +0.04 28 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.08 -0.13 27 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.55 -0.20 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.04 -0.02 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.53 -0.20 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.02 -0.21 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 17 0
30JUL26 57.50 P 0.00 0.00 0.00 0.14 -0.02 37 0 73 0
30JUL26 60.00 P 0.00 0.00 0.00 0.23 -0.03 36 0 39 0
30JUL26 62.50 P 0.40 0.46 0.40 0.37 -0.03 35 36 96 -24
30JUL26 65.00 P 0.00 0.00 0.00 0.57 -0.04 35 0 130 0
30JUL26 67.50 P 0.77 0.79 0.77 0.83 -0.04 34 20 112 +20
30JUL26 70.00 P 0.00 0.00 0.00 1.15 -0.06 33 0 220 0
30JUL26 72.50 P 1.59 1.59 1.59 1.63 -0.06 32 36 164 +6
30JUL26 75.00 P 2.21 2.21 2.21 2.24 -0.06 31 1 400 +1
30JUL26 77.50 P 2.86 2.96 2.86 3.00 -0.06 31 20 550 +20
30JUL26 80.00 P 3.73 3.93 3.73 3.93 -0.06 30 35 247 +29
30JUL26 82.50 P 0.00 0.00 0.00 5.05 -0.11 29 0 331 0
30JUL26 85.00 P 0.00 0.00 0.00 6.45 -0.16 29 0 262 0
30JUL26 87.50 P 0.00 0.00 0.00 8.05 -0.27 28 0 125 0
30JUL26 90.00 P 0.00 0.00 0.00 10.08 -0.02 30 0 97 0
30JUL26 92.50 P 0.00 0.00 0.00 12.03 0.00 30 0 97 0
30JUL26 95.00 P 0.00 0.00 0.00 14.05 +0.17 29 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 16.28 -0.03 30 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.52 -0.06 29 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.87 +0.01 29 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.23 -0.05 28 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.66 -0.19 28 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.10 -0.16 27 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.58 -0.17 27 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 33.06 -0.14 23 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 35.54 -0.19 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 38.02 -0.21 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 0.00 34 0 148 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 0.00 35 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 0.00 35 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 0.00 34 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 0.00 34 0 99 0
29SEP26 52.50 P 0.00 0.00 0.00 0.11 0.00 34 0 295 0
29SEP26 55.00 P 0.00 0.00 0.00 0.19 0.00 34 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.32 0.00 34 0 111 0
29SEP26 60.00 P 0.00 0.00 0.00 0.50 0.00 33 0 112 0
29SEP26 62.50 P 0.00 0.00 0.00 0.75 0.00 33 0 196 0
29SEP26 65.00 P 0.00 0.00 0.00 1.08 -0.02 33 0 318 0
29SEP26 67.50 P 1.56 1.56 1.56 1.52 -0.02 33 50 3,406 +50
29SEP26 70.00 P 2.22 2.22 2.22 2.06 -0.04 32 1 486 +1
29SEP26 72.50 P 2.65 2.77 2.65 2.73 -0.04 32 22 409 +22
29SEP26 75.00 P 3.37 3.52 3.37 3.52 -0.07 32 116 1,210 +99
29SEP26 77.50 P 4.18 4.51 4.18 4.38 -0.14 31 139 565 +96
29SEP26 80.00 P 5.50 5.50 5.50 5.44 -0.15 31 40 3,251 +40
29SEP26 82.50 P 0.00 0.00 0.00 6.66 -0.13 31 0 564 0
29SEP26 85.00 P 0.00 0.00 0.00 8.04 -0.13 31 0 548 0
29SEP26 87.50 P 0.00 0.00 0.00 9.71 -0.04 31 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 11.41 +0.01 31 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 13.22 +0.02 31 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 15.18 +0.47 31 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 16.76 -0.55 28 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 19.37 -0.04 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.53 -0.05 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.77 -0.04 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.04 -0.04 31 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.40 0.00 31 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.74 -0.01 30 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.14 -0.20 29 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.59 -0.17 28 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.07 -0.17 28 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 40.53 -0.17 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.00 -0.22 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.52 -0.18 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.00 -0.19 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.16 +0.02 32 0 47 0
30DEC26 50.00 P 0.64 0.64 0.64 0.19 +0.01 32 30 48 +18
30DEC26 52.50 P 0.00 0.00 0.00 0.31 +0.01 32 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 0.47 +0.01 32 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 0.72 +0.03 32 0 44 0
30DEC26 60.00 P 1.45 1.45 1.45 1.02 +0.04 32 1 100 0
30DEC26 62.50 P 0.00 0.00 0.00 1.40 +0.03 32 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 1.90 +0.03 32 0 114 0
30DEC26 67.50 P 0.00 0.00 0.00 2.50 +0.04 32 0 211 0
30DEC26 70.00 P 0.00 0.00 0.00 3.18 +0.03 32 0 205 0
30DEC26 72.50 P 0.00 0.00 0.00 4.02 +0.03 32 0 183 0
30DEC26 75.00 P 0.00 0.00 0.00 4.92 -0.03 32 0 207 0
30DEC26 77.50 P 0.00 0.00 0.00 5.89 -0.09 32 0 263 0
30DEC26 80.00 P 0.00 0.00 0.00 7.01 -0.08 31 0 1,059 0
30DEC26 82.50 P 0.00 0.00 0.00 8.26 -0.12 31 0 822 0
30DEC26 85.00 P 0.00 0.00 0.00 9.66 -0.09 31 0 605 0
30DEC26 87.50 P 0.00 0.00 0.00 11.17 -0.07 31 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 12.76 -0.16 31 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 14.62 -0.07 31 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 16.49 -0.04 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.38 -0.07 31 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 20.39 -0.07 31 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 22.49 -0.03 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.61 -0.04 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.79 -0.03 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.01 -0.03 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.25 -0.04 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.56 -0.03 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.90 -0.01 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 38.26 +0.01 30 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 40.65 -0.05 29 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 43.08 -0.19 28 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.55 -0.19 28 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 48.01 -0.20 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.50 -0.04 33 0 36 0
30MAR27 52.50 P 0.00 0.00 0.00 0.72 -0.04 33 0 100 0
30MAR27 55.00 P 0.00 0.00 0.00 0.99 -0.04 33 0 9 0
30MAR27 57.50 P 0.00 0.00 0.00 1.34 -0.04 33 0 6 0
30MAR27 60.00 P 0.00 0.00 0.00 1.74 -0.05 33 0 56 0
30MAR27 62.50 P 0.00 0.00 0.00 2.25 -0.04 33 0 5 0
30MAR27 65.00 P 0.00 0.00 0.00 2.84 -0.05 33 0 1,038 0
30MAR27 67.50 P 0.00 0.00 0.00 3.50 -0.04 33 0 22 0
30MAR27 70.00 P 0.00 0.00 0.00 4.26 -0.06 32 0 850 0
30MAR27 72.50 P 0.00 0.00 0.00 5.07 -0.06 32 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 5.95 -0.08 31 0 48 0
30MAR27 77.50 P 0.00 0.00 0.00 6.99 -0.07 31 0 7 0
30MAR27 80.00 P 0.00 0.00 0.00 8.14 -0.08 31 0 51 0
30MAR27 82.50 P 0.00 0.00 0.00 9.39 -0.10 31 0 731 0
30MAR27 85.00 P 0.00 0.00 0.00 10.79 -0.08 31 0 577 0
30MAR27 87.50 P 0.00 0.00 0.00 12.27 -0.07 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.84 -0.10 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.64 -0.05 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.44 -0.03 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.32 -0.03 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.25 -0.03 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.25 -0.04 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.32 -0.02 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.42 -0.03 31 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.58 -0.02 31 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.77 -0.02 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.99 -0.03 31 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 36.27 -0.03 31 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 38.56 -0.04 30 0 0 0
TOTAL PUT 3,251 72,146 +1,429
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$ 4.68
29APR26 3.70 C 0.00 0.00 0.00 0.98 -0.16 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.88 -0.16 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.78 -0.16 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.68 -0.16 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.58 -0.16 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.48 -0.16 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.38 -0.16 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.28 -0.16 0 0 120 0
29APR26 4.50 C 0.00 0.00 0.00 0.18 -0.16 0 0 60 0
29APR26 4.60 C 0.00 0.00 0.00 0.11 -0.14 63 0 63 0
29APR26 4.70 C 0.04 0.04 0.04 0.05 -0.12 60 27 29 +27
29APR26 4.80 C 0.03 0.03 0.02 0.02 -0.08 63 43 235 +17
29APR26 4.90 C 0.03 0.03 0.03 0.01 -0.04 72 13 55 -13
29APR26 5.00 C 0.01 0.01 0.01 0.01 -0.02 94 2 233 -2
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 142 0 164 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 186 0 215 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 225 0 182 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 261 0 209 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 295 0 223 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 327 0 309 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 357 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 386 0 190 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 413 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 439 0 1,043 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 463 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 487 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 510 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 531 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 552 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 573 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 592 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 611 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 629 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.99 -0.16 38 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.90 -0.15 45 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.81 -0.15 46 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.72 -0.15 46 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.63 -0.15 44 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.55 -0.13 44 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.47 -0.13 43 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.40 -0.12 43 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.33 -0.12 42 0 112 0
28MAY26 4.60 C 0.35 0.35 0.27 0.29 -0.10 45 126 291 +126
28MAY26 4.70 C 0.24 0.24 0.24 0.23 -0.09 43 20 80 +20
28MAY26 4.80 C 0.00 0.00 0.00 0.19 -0.08 44 0 32 0
28MAY26 4.90 C 0.13 0.13 0.13 0.15 -0.07 44 4 60 +4
28MAY26 5.00 C 0.16 0.16 0.11 0.12 -0.06 44 100 373 +100
28MAY26 5.25 C 0.08 0.08 0.08 0.06 -0.04 43 3 486 +3
28MAY26 5.50 C 0.04 0.04 0.04 0.04 -0.02 47 2 220 0
28MAY26 5.75 C 0.00 0.00 0.00 0.02 -0.01 47 0 68 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 504 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 39 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 156 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 96 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 107 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.03 -0.15 44 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.94 -0.15 43 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.85 -0.14 42 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.77 -0.14 42 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.69 -0.14 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.62 -0.13 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.55 -0.12 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.48 -0.12 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.43 -0.11 42 0 0 0
29JUN26 4.60 C 0.44 0.44 0.43 0.37 -0.10 41 30 45 +30
29JUN26 4.70 C 0.38 0.38 0.31 0.32 -0.10 41 130 463 +130
29JUN26 4.80 C 0.00 0.00 0.00 0.27 -0.10 40 0 190 0
29JUN26 4.90 C 0.00 0.00 0.00 0.24 -0.07 42 0 6 0
29JUN26 5.00 C 0.19 0.19 0.19 0.20 -0.07 41 100 189 0
29JUN26 5.25 C 0.00 0.00 0.00 0.14 -0.04 42 0 100 0
29JUN26 5.50 C 0.08 0.08 0.08 0.09 -0.04 42 1 160 +1
29JUN26 5.75 C 0.06 0.06 0.06 0.06 -0.02 43 2 215 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 196 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 -0.01 46 0 135 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 0.00 46 0 37 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 345 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.07 -0.14 44 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.99 -0.13 44 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.91 -0.13 44 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.83 -0.13 43 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.76 -0.12 43 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.69 -0.12 43 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.62 -0.12 42 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.56 -0.11 42 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.49 -0.12 41 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.45 -0.09 42 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.40 -0.09 42 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.35 -0.09 41 0 25 0
30JUL26 4.90 C 0.00 0.00 0.00 0.33 -0.06 43 0 195 0
30JUL26 5.00 C 0.00 0.00 0.00 0.27 -0.08 41 0 48 0
30JUL26 5.25 C 0.00 0.00 0.00 0.20 -0.06 41 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.14 -0.05 41 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.10 -0.04 41 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 1 0
30JUL26 6.25 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.02 -0.01 41 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.15 -0.13 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.07 -0.13 43 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.00 -0.12 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.92 -0.12 42 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 0.85 -0.12 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.79 -0.11 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.73 -0.11 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.67 -0.10 42 0 0 0
29SEP26 4.50 C 0.61 0.61 0.61 0.61 -0.11 41 2 200 -2
29SEP26 4.60 C 0.00 0.00 0.00 0.56 -0.10 41 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.50 -0.10 40 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.46 -0.09 40 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.42 -0.09 40 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.39 -0.07 41 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.30 -0.07 40 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.23 -0.06 40 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.18 -0.05 40 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.14 -0.04 40 0 815 0
29SEP26 6.25 C 0.12 0.12 0.12 0.11 -0.03 41 6 806 +6
29SEP26 6.50 C 0.00 0.00 0.00 0.09 -0.02 42 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.02 42 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.02 39 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.25 -0.13 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.18 -0.12 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.11 -0.12 43 0 0 0
30DEC26 4.00 C 1.07 1.07 1.07 1.04 -0.12 42 75 175 +75
30DEC26 4.10 C 0.00 0.00 0.00 0.98 -0.12 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.92 -0.11 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.86 -0.11 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.80 -0.11 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.75 -0.11 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.69 -0.11 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.65 -0.10 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.60 -0.10 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.56 -0.10 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.51 -0.10 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.42 -0.09 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.36 -0.07 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.30 -0.06 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.24 -0.06 39 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.20 -0.04 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.17 -0.03 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.14 -0.03 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 -0.02 41 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 -0.02 41 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 37 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.33 -0.14 42 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.27 -0.13 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.20 -0.13 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.14 -0.12 42 0 110 0
30MAR27 4.10 C 0.00 0.00 0.00 1.08 -0.12 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.02 -0.12 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.97 -0.11 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.91 -0.11 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.86 -0.11 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.81 -0.11 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.76 -0.10 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.71 -0.11 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.68 -0.09 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.64 -0.10 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.54 -0.08 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.46 -0.09 39 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.41 -0.06 40 0 0 0
30MAR27 6.00 C 0.39 0.39 0.39 0.35 -0.04 40 1 12 +1
30MAR27 6.25 C 0.00 0.00 0.00 0.30 -0.05 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.25 -0.05 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.21 -0.04 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.19 -0.04 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.16 -0.04 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.14 -0.03 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
TOTAL CALL 687 15,437 +523
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 261 0 144 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 236 0 137 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 212 0 1 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 188 0 90 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 164 0 324 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 139 0 166 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 116 0 295 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 91 0 374 0
29APR26 4.50 P 0.01 0.01 0.01 0.02 +0.01 83 10 324 -10
29APR26 4.60 P 0.03 0.05 0.03 0.04 +0.02 75 172 287 +29
29APR26 4.70 P 0.04 0.09 0.04 0.08 +0.04 71 210 194 -99
29APR26 4.80 P 0.08 0.09 0.08 0.15 +0.08 76 35 158 -5
29APR26 4.90 P 0.16 0.21 0.16 0.23 +0.11 73 16 211 -12
29APR26 5.00 P 0.31 0.34 0.31 0.32 +0.13 0 42 465 -2
29APR26 5.25 P 0.58 0.58 0.58 0.59 +0.17 169 42 226 -45
29APR26 5.50 P 0.00 0.00 0.00 0.84 +0.16 217 0 19 -47
29APR26 5.75 P 0.00 0.00 0.00 1.09 +0.17 260 0 21 0
29APR26 6.00 P 0.00 0.00 0.00 1.34 +0.17 301 0 85 0
29APR26 6.25 P 0.00 0.00 0.00 1.59 +0.17 338 0 130 0
29APR26 6.50 P 1.85 1.85 1.85 1.84 +0.17 372 2 75 0
29APR26 6.75 P 0.00 0.00 0.00 2.09 +0.17 405 0 23 0
29APR26 7.00 P 2.34 2.34 2.34 2.34 +0.17 436 2 15 -8
29APR26 7.25 P 0.00 0.00 0.00 2.59 +0.17 467 0 75 0
29APR26 7.50 P 0.00 0.00 0.00 2.84 +0.17 495 0 16 0
29APR26 7.75 P 0.00 0.00 0.00 3.09 +0.17 521 0 29 0
29APR26 8.00 P 0.00 0.00 0.00 3.34 +0.17 546 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 3.59 +0.17 570 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.84 +0.17 594 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.09 +0.17 616 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.34 +0.17 639 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.59 +0.17 660 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.84 +0.17 682 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 5.09 +0.17 702 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 +0.01 45 0 355 0
28MAY26 4.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 24 0
28MAY26 4.10 P 0.00 0.00 0.00 0.05 +0.02 47 0 245 0
28MAY26 4.20 P 0.06 0.06 0.06 0.07 +0.03 47 20 647 0
28MAY26 4.30 P 0.00 0.00 0.00 0.09 +0.03 45 0 419 0
28MAY26 4.40 P 0.00 0.00 0.00 0.12 +0.04 45 0 71 0
28MAY26 4.50 P 0.15 0.15 0.15 0.16 +0.05 46 15 117 +15
28MAY26 4.60 P 0.20 0.20 0.20 0.20 +0.06 45 15 256 +15
28MAY26 4.70 P 0.20 0.25 0.20 0.25 +0.07 45 17 260 +15
28MAY26 4.80 P 0.30 0.30 0.30 0.30 +0.07 44 15 106 +15
28MAY26 4.90 P 0.00 0.00 0.00 0.37 +0.09 45 0 51 0
28MAY26 5.00 P 0.00 0.00 0.00 0.44 +0.10 45 0 330 0
28MAY26 5.25 P 0.00 0.00 0.00 0.64 +0.12 47 0 168 0
28MAY26 5.50 P 0.00 0.00 0.00 0.85 +0.13 46 0 61 0
28MAY26 5.75 P 0.00 0.00 0.00 1.09 +0.16 50 0 110 0
28MAY26 6.00 P 0.00 0.00 0.00 1.35 +0.18 63 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.59 +0.17 65 0 46 0
28MAY26 6.50 P 1.84 1.84 1.84 1.84 +0.17 72 2 38 +2
28MAY26 6.75 P 0.00 0.00 0.00 2.09 +0.17 78 0 6 -200
28MAY26 7.00 P 0.00 0.00 0.00 2.34 +0.17 84 0 30 0
28MAY26 7.25 P 0.00 0.00 0.00 2.59 +0.17 90 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.84 +0.17 95 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 3.09 +0.17 100 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.34 +0.17 105 0 90 0
28MAY26 8.25 P 0.00 0.00 0.00 3.59 +0.17 110 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.84 +0.17 115 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.09 +0.17 119 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.34 +0.17 123 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.59 +0.17 127 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.84 +0.17 131 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 5.09 +0.17 135 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 +0.01 42 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 +0.02 45 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 +0.02 43 0 270 0
29JUN26 4.10 P 0.11 0.11 0.11 0.10 +0.03 43 30 176 +30
29JUN26 4.20 P 0.00 0.00 0.00 0.13 +0.04 43 0 322 0
29JUN26 4.30 P 0.00 0.00 0.00 0.16 +0.04 43 0 412 0
29JUN26 4.40 P 0.20 0.20 0.20 0.20 +0.05 43 6 121 +6
29JUN26 4.50 P 0.00 0.00 0.00 0.24 +0.06 43 0 58 0
29JUN26 4.60 P 0.00 0.00 0.00 0.29 +0.07 44 0 102 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 +0.07 42 0 35 0
29JUN26 4.80 P 0.35 0.35 0.35 0.39 +0.08 43 5 290 +5
29JUN26 4.90 P 0.00 0.00 0.00 0.45 +0.08 43 0 160 0
29JUN26 5.00 P 0.49 0.49 0.49 0.52 +0.09 43 6 116 +6
29JUN26 5.25 P 0.00 0.00 0.00 0.71 +0.12 45 0 16 0
29JUN26 5.50 P 0.00 0.00 0.00 0.91 +0.13 45 0 16 0
29JUN26 5.75 P 0.00 0.00 0.00 1.13 +0.14 46 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 1.36 +0.15 48 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.60 +0.16 51 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.84 +0.16 52 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 2.09 +0.17 57 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 2.34 +0.17 61 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.59 +0.17 65 0 0 -1,295
29JUN26 7.50 P 0.00 0.00 0.00 2.84 +0.17 69 0 0 -373
29JUN26 7.75 P 0.00 0.00 0.00 3.09 +0.17 73 0 0 -9
29JUN26 8.00 P 0.00 0.00 0.00 3.34 +0.17 76 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.59 +0.17 80 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.84 +0.17 83 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.09 +0.17 86 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.34 +0.17 89 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.59 +0.17 93 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.84 +0.17 95 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.09 +0.17 98 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.06 +0.01 42 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.08 +0.02 43 0 1 0
30JUL26 3.90 P 0.00 0.00 0.00 0.10 +0.03 43 0 0 0
30JUL26 4.00 P 0.12 0.12 0.12 0.12 +0.03 42 4 4 +4
30JUL26 4.10 P 0.00 0.00 0.00 0.15 +0.04 43 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.18 +0.04 42 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.22 +0.05 43 0 0 0
30JUL26 4.40 P 0.24 0.24 0.24 0.26 +0.05 43 10 10 +10
30JUL26 4.50 P 0.00 0.00 0.00 0.30 +0.06 42 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.35 +0.06 42 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.40 +0.07 42 0 10 0
30JUL26 4.80 P 0.00 0.00 0.00 0.45 +0.07 42 0 2 0
30JUL26 4.90 P 0.00 0.00 0.00 0.51 +0.08 42 0 1 0
30JUL26 5.00 P 0.00 0.00 0.00 0.57 +0.08 41 0 15 0
30JUL26 5.25 P 0.00 0.00 0.00 0.75 +0.10 42 0 21 0
30JUL26 5.50 P 0.00 0.00 0.00 0.94 +0.11 42 0 15 0
30JUL26 5.75 P 0.00 0.00 0.00 1.14 +0.11 41 0 10 0
30JUL26 6.00 P 0.00 0.00 0.00 1.38 +0.14 44 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.61 +0.14 45 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.85 +0.16 47 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.09 +0.16 48 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.34 +0.16 51 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.59 +0.16 55 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.84 +0.16 58 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 +0.02 41 0 351 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 +0.02 41 0 118 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 +0.03 41 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 +0.03 41 0 180 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 +0.03 41 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 +0.04 41 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 +0.05 41 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 +0.06 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 +0.06 41 0 210 0
29SEP26 4.60 P 0.00 0.00 0.00 0.45 +0.07 42 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.49 +0.08 41 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.55 +0.08 41 0 24 0
29SEP26 4.90 P 0.00 0.00 0.00 0.60 +0.08 40 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.65 +0.07 39 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.83 +0.10 41 0 6 0
29SEP26 5.50 P 0.00 0.00 0.00 1.01 +0.10 40 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.21 +0.11 41 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.41 +0.11 39 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.63 +0.12 40 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.86 +0.13 40 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.09 +0.13 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.34 +0.15 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.59 +0.16 45 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.84 +0.16 48 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.09 +0.16 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.34 +0.16 53 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.59 +0.16 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.84 +0.16 58 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.09 +0.16 60 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.34 +0.16 62 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.59 +0.16 64 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.84 +0.16 66 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.09 +0.16 68 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 +0.02 40 0 5 0
30DEC26 3.80 P 0.20 0.20 0.20 0.21 +0.02 40 2 12 +2
30DEC26 3.90 P 0.00 0.00 0.00 0.25 +0.03 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.28 +0.03 40 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.32 +0.04 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.36 +0.04 41 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.41 +0.05 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.45 +0.05 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.49 +0.05 40 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.55 +0.07 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.59 +0.06 40 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.65 +0.07 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.70 +0.07 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.76 +0.08 39 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.93 +0.10 40 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.10 +0.10 39 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.29 +0.10 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.48 +0.10 39 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.69 +0.11 39 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.91 +0.12 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.13 +0.12 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.36 +0.13 39 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.59 +0.13 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.84 +0.15 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.09 +0.16 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.34 +0.16 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.59 +0.16 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.84 +0.16 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.09 +0.16 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.34 +0.16 52 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.59 +0.16 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.84 +0.16 55 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.09 +0.16 57 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.25 +0.03 41 0 1 0
30MAR27 3.80 P 0.00 0.00 0.00 0.28 +0.03 40 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.32 +0.04 40 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.35 +0.03 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.40 +0.04 40 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.44 +0.04 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.49 +0.05 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.53 +0.05 40 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.57 +0.05 39 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 0.62 +0.05 39 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.68 +0.07 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.73 +0.06 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.78 +0.06 39 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.84 +0.07 39 0 51 0
30MAR27 5.25 P 0.00 0.00 0.00 1.00 +0.08 39 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.18 +0.10 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.36 +0.10 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.55 +0.10 39 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.75 +0.11 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.95 +0.11 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.17 +0.12 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.40 +0.13 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.62 +0.13 38 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.85 +0.14 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.09 +0.14 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.34 +0.16 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.59 +0.16 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.84 +0.16 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.09 +0.16 45 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.34 +0.16 47 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.59 +0.16 48 0 0 0
TOTAL PUT 678 14,244 -1,951
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$ 136.40
29APR26 72.50 C 0.00 0.00 0.00 63.90 -0.91 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 61.40 -1.14 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 58.91 -0.90 348 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 56.41 -1.14 329 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 53.91 -1.14 310 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 51.41 -1.14 292 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 48.91 -1.14 274 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 46.41 -1.14 257 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 43.91 -1.15 240 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 41.41 -0.90 224 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 38.91 -1.15 208 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 36.41 -1.15 193 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 33.91 -1.16 178 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 31.41 -1.17 163 0 25 0
29APR26 107.50 C 0.00 0.00 0.00 28.91 -1.20 149 0 21 0
29APR26 110.00 C 0.00 0.00 0.00 26.41 -1.20 135 0 47 0
29APR26 112.50 C 0.00 0.00 0.00 23.91 -0.91 121 0 27 0
29APR26 115.00 C 0.00 0.00 0.00 21.41 -0.91 108 0 68 0
29APR26 117.50 C 0.00 0.00 0.00 18.91 -0.92 95 0 52 0
29APR26 120.00 C 0.00 0.00 0.00 16.41 -0.95 82 0 114 0
29APR26 122.50 C 0.00 0.00 0.00 13.93 -1.00 89 0 1,032 0
29APR26 125.00 C 0.00 0.00 0.00 11.47 -1.10 86 0 74 0
29APR26 127.50 C 0.00 0.00 0.00 9.09 -1.23 86 0 40 0
29APR26 130.00 C 7.00 7.00 7.00 6.86 -1.37 86 1 172 -1
29APR26 132.50 C 0.00 0.00 0.00 4.73 -1.81 80 0 46 0
29APR26 135.00 C 6.50 6.50 2.60 3.13 -1.74 83 3 202 +1
29APR26 137.50 C 4.00 4.00 1.90 1.92 -1.57 84 6 60 0
29APR26 140.00 C 2.95 3.41 1.15 1.14 -1.26 88 9 185 -1
29APR26 142.50 C 2.10 2.10 1.66 0.58 -1.00 87 3 34 +2
29APR26 145.00 C 1.11 1.11 0.50 0.27 -0.73 87 3 81 0
29APR26 147.50 C 1.00 1.00 0.28 0.12 -0.48 87 3 102 -1
29APR26 150.00 C 0.81 0.81 0.40 0.05 -0.30 88 7 307 -1
29APR26 152.50 C 0.00 0.00 0.00 0.02 -0.17 89 0 38 0
29APR26 155.00 C 0.20 0.20 0.15 0.01 -0.09 93 2 154 0
29APR26 157.50 C 0.04 0.04 0.04 0.01 -0.05 103 1 23 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 -0.02 113 0 54 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 123 0 103 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 133 0 50 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 151 0 134 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 160 0 24 0
28MAY26 72.50 C 0.00 0.00 0.00 63.91 -1.04 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 61.44 -1.68 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 58.98 -1.67 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 56.52 -1.03 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 54.09 -0.96 67 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 51.61 -0.94 67 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 49.15 -0.91 67 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 46.69 -0.91 67 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 44.14 -1.53 58 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 41.70 -1.48 59 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 38.99 -2.40 0 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 36.60 -1.76 37 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 34.50 -1.74 60 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 32.41 -1.73 65 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 30.14 -1.25 64 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 27.84 -1.67 62 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 25.86 -1.69 64 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 24.00 -0.97 66 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 22.07 -1.34 66 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 20.23 -0.96 66 0 37 0
28MAY26 122.50 C 0.00 0.00 0.00 18.48 -0.95 66 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 16.82 -0.94 66 0 18 0
28MAY26 127.50 C 15.00 15.00 15.00 15.26 -0.93 66 2 2 0
28MAY26 130.00 C 0.00 0.00 0.00 13.80 -0.80 66 0 58 0
28MAY26 132.50 C 0.00 0.00 0.00 12.27 -1.05 65 0 30 0
28MAY26 135.00 C 11.00 11.00 11.00 11.19 -1.00 66 1 47 0
28MAY26 137.50 C 11.35 11.60 10.32 9.99 -1.15 66 22 50 +19
28MAY26 140.00 C 11.57 11.57 9.50 8.98 -1.03 66 3 63 0
28MAY26 142.50 C 10.20 10.20 8.11 8.18 -0.78 68 4 38 +1
28MAY26 145.00 C 9.32 9.32 6.98 7.26 -0.74 68 18 58 -8
28MAY26 147.50 C 7.80 7.80 6.95 6.42 -0.70 67 4 328 +4
28MAY26 150.00 C 6.05 6.05 6.00 5.66 -0.67 67 3 246 0
28MAY26 152.50 C 0.00 0.00 0.00 4.98 -0.62 67 0 38 0
28MAY26 155.00 C 5.70 5.70 5.00 4.36 -0.59 67 3 243 0
28MAY26 157.50 C 4.50 4.50 4.50 3.82 -0.54 67 1 40 +1
28MAY26 160.00 C 0.00 0.00 0.00 3.33 -0.51 67 0 31 0
28MAY26 162.50 C 0.00 0.00 0.00 2.90 -0.46 67 0 46 0
28MAY26 165.00 C 3.40 3.40 3.40 2.51 -0.43 67 1 3 -1
28MAY26 167.50 C 0.00 0.00 0.00 2.18 -0.39 67 0 58 0
28MAY26 170.00 C 0.00 0.00 0.00 1.88 -0.36 67 0 46 0
28MAY26 172.50 C 3.11 3.11 3.11 1.62 -0.33 67 7 69 0
29JUN26 72.50 C 0.00 0.00 0.00 64.28 -0.90 66 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 61.83 -1.29 66 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 59.39 -1.26 65 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 56.97 -0.91 65 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 54.58 -0.90 66 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 52.20 -0.91 65 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 49.86 -0.91 65 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 47.44 -1.02 63 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 45.02 -1.16 61 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 42.70 -1.61 60 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 40.51 -1.55 61 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 38.34 -1.56 61 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 36.22 -1.50 61 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 34.42 -1.84 64 0 69 0
29JUN26 107.50 C 0.00 0.00 0.00 32.39 -1.63 63 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 30.43 -1.21 63 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 28.40 -2.05 62 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 26.81 -1.59 63 0 35 0
29JUN26 117.50 C 0.00 0.00 0.00 25.05 -1.39 63 0 112 0
29JUN26 120.00 C 25.51 25.51 25.51 23.29 -1.86 62 10 129 +10
29JUN26 122.50 C 0.00 0.00 0.00 21.87 -1.66 63 0 60 0
29JUN26 125.00 C 0.00 0.00 0.00 20.51 -0.79 64 0 6 0
29JUN26 127.50 C 0.00 0.00 0.00 19.25 -0.93 65 0 1 0
29JUN26 130.00 C 0.00 0.00 0.00 17.85 -0.98 64 0 101 0
29JUN26 132.50 C 0.00 0.00 0.00 16.68 -0.86 65 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 15.75 -0.87 66 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 14.65 -0.98 66 0 33 0
29JUN26 140.00 C 13.70 13.70 13.70 13.70 -0.81 67 1 18 0
29JUN26 142.50 C 13.77 13.94 13.10 12.65 -0.81 66 6 15 +6
29JUN26 145.00 C 0.00 0.00 0.00 11.80 -0.67 67 0 51 0
29JUN26 147.50 C 0.00 0.00 0.00 10.93 -0.61 67 0 117 0
29JUN26 150.00 C 0.00 0.00 0.00 10.09 -0.58 67 0 170 0
29JUN26 152.50 C 0.00 0.00 0.00 9.30 -0.55 67 0 30 0
29JUN26 155.00 C 9.05 9.05 9.05 8.56 -0.53 67 1 38 +1
29JUN26 157.50 C 0.00 0.00 0.00 7.65 -0.73 65 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 7.03 -0.69 65 0 80 0
29JUN26 162.50 C 0.00 0.00 0.00 6.45 -0.45 65 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 5.92 -0.42 65 0 0 0
29JUN26 167.50 C 6.31 6.31 6.31 5.43 -0.40 65 1 1 +1
29JUN26 170.00 C 5.35 7.00 5.35 4.97 -0.38 65 2 5 0
29JUN26 172.50 C 6.31 6.31 5.47 4.55 -0.36 65 19 20 +8
30JUL26 107.50 C 0.00 0.00 0.00 34.12 -1.22 61 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 32.34 -1.19 61 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 30.47 -1.33 60 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 28.83 -1.44 61 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 27.27 -1.26 61 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 25.74 -1.26 61 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 24.79 -0.75 63 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 22.91 -1.67 61 0 7 0
30JUL26 127.50 C 0.00 0.00 0.00 22.05 -0.78 63 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 20.63 -1.33 63 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 19.39 -1.02 63 0 15 0
30JUL26 135.00 C 0.00 0.00 0.00 18.34 -1.14 63 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 17.42 -1.10 64 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 16.45 -1.06 64 0 32 0
30JUL26 142.50 C 0.00 0.00 0.00 15.53 -0.93 64 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 14.67 -0.80 65 0 4 0
30JUL26 147.50 C 0.00 0.00 0.00 13.80 -0.73 65 0 0 0
30JUL26 150.00 C 13.27 13.27 13.27 12.93 -0.71 65 1 11 +1
30JUL26 152.50 C 0.00 0.00 0.00 12.10 -0.69 64 0 21 0
30JUL26 155.00 C 0.00 0.00 0.00 11.33 -0.66 64 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 10.29 -0.95 63 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 9.62 -0.60 63 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 9.26 -0.31 64 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 8.64 -0.32 64 0 10 0
30JUL26 167.50 C 0.00 0.00 0.00 7.84 -0.54 63 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 7.31 -0.53 63 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 6.82 -0.51 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 65.65 -0.89 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 63.41 -0.89 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 61.20 -0.89 63 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 59.04 -0.88 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 56.82 -0.97 62 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 54.68 -1.02 62 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 52.79 -0.87 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 51.10 -0.56 65 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 49.11 -0.59 64 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 47.16 -0.85 64 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 45.28 -0.66 64 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 43.44 -0.69 64 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 41.66 -0.72 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 39.94 -0.73 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 37.65 -1.85 61 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 36.12 -1.29 61 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 34.64 -1.25 61 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 33.15 -1.84 61 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 31.61 -1.90 61 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 30.57 -1.54 62 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 29.06 -1.10 62 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 27.83 -1.07 62 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 26.68 -0.99 62 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 25.62 -0.87 63 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 24.27 -1.36 62 0 133 0
29SEP26 135.00 C 0.00 0.00 0.00 23.43 -1.16 63 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 22.44 -0.92 63 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 21.51 -0.90 63 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 20.61 -0.87 64 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 19.80 -0.84 64 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 19.00 -0.70 64 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 18.22 -0.58 64 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 17.37 -0.57 64 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 16.56 -0.55 64 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 15.78 -0.54 64 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 15.04 -0.52 64 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 13.91 -0.93 63 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 13.25 -0.90 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 12.62 -0.87 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 12.02 -0.46 63 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 11.45 -0.44 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 67.39 -0.74 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 65.26 -0.79 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 63.18 -0.83 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 61.15 -0.86 60 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 59.16 -0.89 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 57.21 -0.92 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 55.30 -0.96 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 53.55 -0.88 60 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 51.64 -1.01 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 49.88 -1.03 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 48.17 -1.05 60 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 46.51 -1.06 59 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 45.00 -0.97 60 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 43.65 -0.76 60 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 42.13 -0.77 60 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 40.51 -0.92 60 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 39.34 -0.66 61 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 37.60 -1.02 60 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 36.42 -0.86 60 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 35.16 -0.82 60 0 50 0
30DEC26 122.50 C 0.00 0.00 0.00 33.81 -0.91 60 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 32.64 -0.86 60 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 31.52 -0.80 60 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 30.70 -0.48 61 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 29.66 -0.82 61 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 28.66 -0.35 61 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 27.71 -0.72 61 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 26.82 -0.64 61 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 25.93 -0.70 62 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 24.92 -0.88 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 24.26 -0.65 62 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 23.23 -0.79 61 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 22.69 -0.47 62 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 21.78 -0.55 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 21.08 -0.44 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 20.31 -0.44 62 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 19.58 -0.42 62 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 18.87 +0.15 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 18.19 +0.15 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 17.53 -0.39 62 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 16.89 +0.12 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 68.88 -0.90 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 66.93 -0.90 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 65.02 -0.90 59 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 63.16 -0.89 59 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 61.33 -0.89 59 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 59.55 -0.89 59 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 57.81 -0.88 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 56.12 -0.87 59 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 54.46 -0.87 59 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 52.85 -0.87 59 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 51.28 -0.86 59 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 49.75 -0.86 59 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 48.26 -0.85 59 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 46.82 -0.84 59 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 45.41 -0.83 59 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 44.04 -0.83 59 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 42.71 -0.82 59 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 41.42 -0.81 59 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 40.20 -1.15 59 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 38.94 -0.80 59 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 37.76 -0.79 59 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 36.78 -0.61 59 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 35.50 -0.77 59 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 34.46 -1.13 59 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 33.47 -1.12 59 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 32.52 -1.10 59 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 31.60 -1.08 59 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 30.72 -1.07 60 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 29.88 -1.04 60 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 29.06 -1.02 60 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 28.26 -1.00 60 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 27.50 -0.88 60 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 26.77 -0.76 60 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 26.02 -0.69 60 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 25.23 -0.67 60 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 24.46 -0.67 60 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 23.72 -0.66 60 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 23.00 -0.65 60 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 22.30 +0.03 60 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 21.63 -0.63 60 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 20.98 -0.62 60 0 0 0
TOTAL CALL 148 8,481 +42
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 412 0 45 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 391 0 18 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 371 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 352 0 30 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 333 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 314 0 33 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 296 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 279 0 22 0
29APR26 92.50 P 0.02 0.02 0.02 0.01 0.00 262 3 36 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 246 0 52 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 229 0 57 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 213 0 111 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 197 0 58 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 182 0 44 0
29APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 167 0 50 0
29APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 152 0 81 0
29APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 137 0 44 0
29APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 123 0 89 0
29APR26 117.50 P 0.00 0.00 0.00 0.01 -0.01 109 0 76 0
29APR26 120.00 P 0.05 0.05 0.05 0.01 -0.04 95 1 105 0
29APR26 122.50 P 0.00 0.00 0.00 0.02 -0.10 88 0 282 0
29APR26 125.00 P 0.10 0.10 0.10 0.07 -0.19 88 5 75 0
29APR26 127.50 P 0.00 0.00 0.00 0.19 -0.31 87 0 56 0
29APR26 130.00 P 0.34 0.34 0.34 0.44 -0.46 86 3 127 +3
29APR26 132.50 P 0.00 0.00 0.00 0.94 -0.55 85 0 92 0
29APR26 135.00 P 1.60 2.42 1.60 1.76 -0.58 84 2 122 +1
29APR26 137.50 P 2.18 2.47 2.18 3.14 -0.32 89 5 57 0
29APR26 140.00 P 0.00 0.00 0.00 4.82 -0.13 91 0 52 0
29APR26 142.50 P 0.00 0.00 0.00 6.86 +0.22 97 0 14 0
29APR26 145.00 P 0.00 0.00 0.00 8.86 +0.10 87 0 27 0
29APR26 147.50 P 0.00 0.00 0.00 11.21 +0.44 87 0 18 0
29APR26 150.00 P 15.00 15.00 15.00 13.64 +0.62 87 2 15 +2
29APR26 152.50 P 0.00 0.00 0.00 16.11 +0.74 86 0 6 0
29APR26 155.00 P 0.00 0.00 0.00 18.60 +0.81 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 21.10 +0.86 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 23.60 +0.89 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 26.10 +0.90 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 28.60 +0.90 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 31.10 +0.90 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 33.60 +0.90 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 36.10 +0.90 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.02 0.00 68 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.03 0.00 68 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.05 0.00 68 0 35 0
28MAY26 87.50 P 0.00 0.00 0.00 0.07 -0.01 66 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.11 -0.02 67 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.16 -0.02 66 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.24 -0.03 66 0 60 0
28MAY26 97.50 P 0.00 0.00 0.00 0.35 -0.03 67 0 144 0
28MAY26 100.00 P 0.00 0.00 0.00 0.48 -0.03 66 0 189 0
28MAY26 102.50 P 0.00 0.00 0.00 0.65 -0.05 66 0 16 0
28MAY26 105.00 P 0.00 0.00 0.00 0.87 -0.05 66 0 51 0
28MAY26 107.50 P 0.91 1.00 0.84 1.15 -0.02 66 20 35 -13
28MAY26 110.00 P 0.00 0.00 0.00 1.50 -0.01 66 0 26 0
28MAY26 112.50 P 0.00 0.00 0.00 1.83 -0.06 65 0 6 0
28MAY26 115.00 P 0.00 0.00 0.00 2.32 -0.07 65 0 99 0
28MAY26 117.50 P 2.30 2.30 2.30 2.85 -0.06 65 4 99 +4
28MAY26 120.00 P 3.30 3.30 3.30 3.50 -0.06 65 2 178 +2
28MAY26 122.50 P 0.00 0.00 0.00 4.22 -0.03 65 0 30 0
28MAY26 125.00 P 4.05 5.00 4.05 5.04 -0.04 65 2 67 0
28MAY26 127.50 P 0.00 0.00 0.00 5.95 0.00 65 0 12 0
28MAY26 130.00 P 6.26 7.15 6.16 7.15 +0.19 66 3 61 +1
28MAY26 132.50 P 7.30 7.30 7.30 8.23 +0.19 66 1 57 0
28MAY26 135.00 P 0.00 0.00 0.00 9.41 +0.20 65 0 55 0
28MAY26 137.50 P 10.53 10.53 10.53 10.87 +0.43 66 3 42 0
28MAY26 140.00 P 0.00 0.00 0.00 12.38 +0.39 67 0 148 0
28MAY26 142.50 P 0.00 0.00 0.00 13.99 +0.23 67 0 34 0
28MAY26 145.00 P 0.00 0.00 0.00 15.80 +0.54 69 0 22 0
28MAY26 147.50 P 0.00 0.00 0.00 17.06 -0.06 66 0 16 0
28MAY26 150.00 P 0.00 0.00 0.00 18.86 +0.27 66 0 15 0
28MAY26 152.50 P 0.00 0.00 0.00 20.66 +0.27 66 0 45 0
28MAY26 155.00 P 0.00 0.00 0.00 22.60 +0.37 66 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 24.56 +0.37 66 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 27.38 +0.93 73 0 15 0
28MAY26 162.50 P 0.00 0.00 0.00 29.53 +1.02 74 0 2 0
28MAY26 165.00 P 0.00 0.00 0.00 30.77 +0.46 66 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 32.97 +0.55 66 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 35.18 +0.55 66 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 37.43 +0.59 66 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.09 0.00 66 0 4 0
29JUN26 75.00 P 0.00 0.00 0.00 0.13 +0.01 66 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.19 +0.01 66 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.26 0.00 66 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 0.35 -0.01 66 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 0.48 0.00 66 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.62 -0.01 66 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 0.81 -0.01 66 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 1.00 0.00 65 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 1.27 0.00 65 0 67 0
29JUN26 97.50 P 0.00 0.00 0.00 1.57 +0.01 65 0 55 0
29JUN26 100.00 P 1.66 1.83 1.66 1.93 +0.01 65 2 19 -1
29JUN26 102.50 P 0.00 0.00 0.00 2.34 +0.01 65 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 2.81 +0.03 65 0 18 0
29JUN26 107.50 P 0.00 0.00 0.00 3.35 +0.03 65 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 3.91 +0.04 65 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 4.62 +0.06 65 0 61 0
29JUN26 115.00 P 0.00 0.00 0.00 5.32 +0.06 65 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 5.95 +0.09 64 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 6.80 +0.08 64 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 7.67 +0.10 64 0 16 0
29JUN26 125.00 P 0.00 0.00 0.00 8.71 +0.13 64 0 8 0
29JUN26 127.50 P 0.00 0.00 0.00 9.75 +0.13 64 0 2 0
29JUN26 130.00 P 0.00 0.00 0.00 10.85 +0.19 64 0 20 0
29JUN26 132.50 P 0.00 0.00 0.00 12.08 +0.18 64 0 3 0
29JUN26 135.00 P 0.00 0.00 0.00 13.49 +0.30 64 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 14.93 +0.50 65 0 2 0
29JUN26 140.00 P 0.00 0.00 0.00 16.59 +0.33 66 0 21 0
29JUN26 142.50 P 0.00 0.00 0.00 18.18 +0.36 66 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 20.00 +0.56 67 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 21.59 +0.30 67 0 30 0
29JUN26 150.00 P 21.90 21.90 21.90 23.56 +0.59 68 16 39 +16
29JUN26 152.50 P 0.00 0.00 0.00 25.11 +0.58 68 0 31 0
29JUN26 155.00 P 0.00 0.00 0.00 26.40 +0.41 65 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 28.23 +0.41 65 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 30.06 +0.41 65 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 32.02 +0.50 65 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 34.00 +0.49 65 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 35.99 +0.50 65 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 38.01 +0.53 65 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 40.12 +0.57 65 0 0 0
30JUL26 107.50 P 4.51 4.51 4.51 4.99 -0.01 63 1 2 +1
30JUL26 110.00 P 0.00 0.00 0.00 5.71 -0.01 63 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 6.43 -0.02 63 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 7.33 +0.01 63 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 7.98 +0.01 62 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 8.86 +0.01 62 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 9.91 +0.04 62 0 1 0
30JUL26 125.00 P 0.00 0.00 0.00 10.97 +0.04 62 0 11 0
30JUL26 127.50 P 0.00 0.00 0.00 12.08 +0.09 62 0 2 0
30JUL26 130.00 P 0.00 0.00 0.00 13.35 +0.19 62 0 1 0
30JUL26 132.50 P 0.00 0.00 0.00 14.66 +0.25 62 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 16.06 +0.40 62 0 3 0
30JUL26 137.50 P 0.00 0.00 0.00 17.48 +0.40 63 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 19.17 +0.55 63 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 20.89 +0.74 64 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 22.50 +0.74 65 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 24.35 +0.68 65 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 26.14 +0.79 66 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 27.80 +0.71 66 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 29.61 +0.64 66 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 31.51 +0.73 67 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 33.41 +0.71 67 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 35.31 +0.68 67 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 37.22 +0.64 67 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 39.26 +0.70 68 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 41.32 +0.74 68 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 43.38 +0.77 68 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.04 +0.02 63 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.27 +0.02 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 1.53 +0.02 63 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.86 +0.02 63 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.19 +0.02 63 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 2.60 +0.03 63 0 6 0
29SEP26 87.50 P 0.00 0.00 0.00 3.05 +0.04 63 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 3.49 +0.03 63 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 4.06 +0.06 63 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 4.65 +0.06 63 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 5.24 +0.06 63 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 5.95 +0.09 63 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 6.50 +0.08 62 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 7.23 +0.08 62 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 8.03 +0.12 62 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 8.94 +0.12 62 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 9.84 +0.12 62 0 107 0
29SEP26 115.00 P 0.00 0.00 0.00 10.75 +0.12 62 0 209 0
29SEP26 117.50 P 0.00 0.00 0.00 11.80 +0.17 62 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 12.89 +0.17 62 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 13.98 +0.17 62 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 15.18 +0.25 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 16.46 +0.33 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 17.83 +0.40 62 0 1 0
29SEP26 132.50 P 0.00 0.00 0.00 19.21 +0.43 62 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 20.65 +0.44 62 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 22.17 +0.50 63 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 23.86 +0.75 63 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 25.45 +0.38 63 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 27.09 +0.40 64 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 28.78 +0.43 64 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 30.50 +0.45 64 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 32.27 +0.48 65 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 34.06 +0.50 65 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 35.10 +0.38 63 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 36.81 +0.37 63 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 38.63 +0.44 63 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 40.51 +0.45 63 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 42.38 +0.44 63 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 44.26 +0.45 63 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 46.14 +0.45 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.26 +0.06 61 0 15 0
30DEC26 75.00 P 0.00 0.00 0.00 2.62 +0.07 61 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.09 +0.08 61 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 3.56 +0.09 61 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 4.03 +0.09 61 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 4.64 +0.12 61 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 5.25 +0.12 61 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 5.86 +0.11 61 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 6.56 +0.16 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 7.34 +0.16 61 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 7.88 -0.08 60 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 8.64 -0.10 60 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 9.51 -0.08 60 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 10.45 -0.11 60 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 11.38 -0.14 60 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 12.32 +0.21 59 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 13.33 -0.14 59 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 14.45 +0.26 59 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 15.58 +0.27 59 0 15 0
30DEC26 120.00 P 16.77 16.77 16.77 16.70 +0.26 59 4 17 0
30DEC26 122.50 P 0.00 0.00 0.00 17.83 +0.27 59 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 19.09 +0.33 59 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 20.40 +0.31 59 0 0 0
30DEC26 130.00 P 21.39 21.97 21.39 21.72 +0.33 59 3 3 -3
30DEC26 132.50 P 0.00 0.00 0.00 23.19 +0.31 59 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 24.74 +0.48 60 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 26.25 +0.48 60 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.71 +0.54 60 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 29.30 +0.47 60 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 30.94 +0.54 60 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 32.65 +0.52 60 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 34.36 +0.38 61 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 36.10 +0.40 61 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 37.88 +0.42 61 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 39.66 +0.44 61 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 41.22 +0.49 61 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 42.96 +0.49 61 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 45.26 +1.05 62 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 46.51 +0.55 61 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 48.40 +0.55 61 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 51.01 +1.27 62 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.47 -0.10 59 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.95 0.00 59 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.47 +0.02 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.10 +0.02 59 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.73 +0.01 59 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.37 +0.02 59 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.08 +0.03 59 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.88 +0.27 59 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 8.68 +0.03 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.49 +0.32 59 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 10.35 +0.06 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 11.33 +0.40 59 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 12.32 +0.06 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.31 +0.06 59 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 14.30 +0.06 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 15.41 +0.54 59 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 16.59 +0.10 59 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 17.24 +0.09 58 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 18.39 +0.10 58 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.57 +0.12 58 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.88 +0.26 58 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.23 +0.27 58 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 23.62 +0.32 58 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 24.90 +0.26 58 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 26.36 +0.35 58 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.87 +0.37 58 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 29.35 +0.33 58 0 0 0
30MAR27 140.00 P 31.00 31.00 31.00 30.99 +0.41 58 1 1 +1
30MAR27 142.50 P 0.00 0.00 0.00 32.76 +0.43 59 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.40 +0.45 59 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 36.08 +0.46 59 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.67 +0.21 59 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 39.51 +0.76 59 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.27 +0.51 60 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.06 +0.54 60 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 44.87 +0.55 60 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 46.25 +0.28 59 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 48.01 +0.28 59 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 49.77 +0.28 59 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 51.54 +0.28 59 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 53.38 +0.18 59 0 0 0
TOTAL PUT 83 5,888 +14
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$ 126.50
29APR26 60.00 C 0.00 0.00 0.00 66.81 -3.59 726 0 700 0
29APR26 62.50 C 0.00 0.00 0.00 64.31 -3.66 690 0 227 0
29APR26 65.00 C 0.00 0.00 0.00 61.81 -3.66 655 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 59.31 -3.66 622 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 56.82 -3.65 593 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 54.32 -3.66 562 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 51.82 -3.66 531 0 30 0
29APR26 77.50 C 0.00 0.00 0.00 49.32 -3.66 502 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 46.82 -3.66 474 0 283 0
29APR26 82.50 C 0.00 0.00 0.00 44.32 -3.66 446 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 41.82 -3.66 419 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 39.32 -3.67 393 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 36.83 -3.66 369 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 34.33 -3.66 344 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 31.83 -3.66 319 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 29.33 -3.66 295 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 26.83 -3.67 271 0 317 0
29APR26 102.50 C 0.00 0.00 0.00 24.33 -3.67 247 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 21.84 -3.67 225 0 3 0
29APR26 107.50 C 0.00 0.00 0.00 19.34 -3.68 202 0 90 0
29APR26 110.00 C 17.50 17.50 17.50 16.83 -3.63 178 1 806 0
29APR26 112.50 C 0.00 0.00 0.00 14.34 -3.72 156 0 9 0
29APR26 115.00 C 15.00 15.00 15.00 11.85 -3.72 134 12 1,567 0
29APR26 117.50 C 12.05 12.05 12.05 9.28 -3.71 104 1 813 -1
29APR26 120.00 C 8.80 10.25 6.20 6.72 -3.81 76 358 7,248 -321
29APR26 122.50 C 6.55 7.00 4.00 4.26 -3.73 56 57 4,518 -26
29APR26 125.00 C 3.61 3.61 2.03 2.19 -3.38 49 410 5,609 +285
29APR26 127.50 C 2.20 3.41 0.80 0.83 -2.58 47 3,592 5,248 -350
29APR26 130.00 C 0.98 1.69 0.29 0.21 -1.61 46 2,223 6,626 +499
29APR26 132.50 C 0.60 0.71 0.13 0.04 -0.76 47 2,774 5,469 +245
29APR26 135.00 C 0.21 0.33 0.07 0.01 -0.27 51 3,372 7,449 -1,437
29APR26 137.50 C 0.09 0.17 0.04 0.01 -0.07 64 536 4,776 +191
29APR26 140.00 C 0.07 0.11 0.03 0.01 -0.01 76 631 10,396 -461
29APR26 142.50 C 0.03 0.03 0.02 0.01 0.00 88 32 3,259 +12
29APR26 145.00 C 0.03 0.05 0.01 0.01 0.00 99 6,196 15,227 -428
29APR26 147.50 C 0.03 0.03 0.01 0.01 0.00 110 111 4,398 +99
29APR26 150.00 C 0.04 0.04 0.01 0.01 0.00 121 115 6,878 -81
29APR26 152.50 C 0.01 0.02 0.01 0.01 0.00 131 100 2,409 -38
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 142 2 6,237 -2
29APR26 157.50 C 0.03 0.03 0.01 0.01 0.00 152 80 1,921 0
29APR26 160.00 C 0.02 0.02 0.01 0.01 0.00 161 120 4,688 -60
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 171 0 1,766 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 180 0 3,529 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 189 0 1,465 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 198 0 5,024 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 207 0 3,354 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 215 0 1,693 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 224 0 643 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 232 0 5,720 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 240 0 780 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 248 0 1,213 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 256 0 934 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 264 0 688 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 271 0 608 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 279 0 391 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 286 0 473 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 293 0 1,910 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 307 0 1,807 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 321 0 880 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 334 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 347 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 360 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 372 0 550 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 384 0 471 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 396 0 202 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 407 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 418 0 140 0
30APR26 107.50 C 0.00 0.00 0.00 19.37 -3.68 145 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 16.87 -3.67 128 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 14.38 -3.68 113 0 0 0
30APR26 115.00 C 0.00 0.00 0.00 11.87 -3.70 95 0 0 0
30APR26 117.50 C 0.00 0.00 0.00 9.32 -3.78 76 0 0 0
30APR26 120.00 C 0.00 0.00 0.00 6.85 -3.73 61 0 0 0
30APR26 122.50 C 5.65 5.65 4.38 4.59 -3.54 53 20 12 +4
30APR26 125.00 C 5.21 5.21 2.49 2.72 -3.14 50 90 88 +47
30APR26 127.50 C 2.38 2.38 1.24 1.39 -2.51 49 116 110 +40
30APR26 130.00 C 1.54 2.10 0.62 0.60 -1.76 48 598 296 +136
30APR26 132.50 C 0.70 1.16 0.31 0.22 -1.06 48 539 866 +271
30APR26 135.00 C 0.40 0.60 0.18 0.07 -0.55 49 588 1,525 +78
30APR26 137.50 C 0.18 0.29 0.13 0.02 -0.25 49 91 583 +52
30APR26 140.00 C 0.14 0.14 0.07 0.01 -0.09 54 265 2,403 +168
30APR26 142.50 C 0.10 0.10 0.06 0.01 -0.03 62 6 184 -4
30APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 70 0 297 0
30APR26 147.50 C 0.07 0.07 0.05 0.01 0.00 78 14 321 +14
30APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 85 0 178 0
30APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 93 0 53 0
30APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30APR26 157.50 C 0.01 0.01 0.01 0.01 0.00 107 80 92 +80
30APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 114 0 6 0
08MAY26 107.50 C 0.00 0.00 0.00 19.37 - 62 0 0 -
08MAY26 110.00 C 0.00 0.00 0.00 16.87 -3.67 55 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 14.38 -3.68 48 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 11.87 -3.70 41 0 0 0
08MAY26 117.50 C 0.00 0.00 0.00 9.86 -3.24 45 0 0 0
08MAY26 120.00 C 0.00 0.00 0.00 7.73 -3.10 43 0 0 0
08MAY26 122.50 C 0.00 0.00 0.00 5.84 -3.16 41 0 0 0
08MAY26 125.00 C 5.40 5.40 4.95 4.24 -2.81 40 38 38 +38
08MAY26 127.50 C 4.43 4.43 2.76 2.94 -2.35 40 67 46 +46
08MAY26 130.00 C 3.00 3.74 1.89 1.95 -2.01 40 673 524 +482
08MAY26 132.50 C 2.03 2.59 1.27 1.23 -1.56 39 666 585 +447
08MAY26 135.00 C 1.35 1.90 0.85 0.74 -1.19 39 540 709 +187
08MAY26 137.50 C 0.94 1.32 0.63 0.43 -0.85 39 484 548 +276
08MAY26 140.00 C 0.62 0.85 0.45 0.23 -0.58 39 516 712 +421
08MAY26 142.50 C 0.38 0.40 0.33 0.12 -0.38 39 19 31 +2
08MAY26 145.00 C 0.35 0.35 0.21 0.06 -0.24 39 13 75 +10
08MAY26 147.50 C 0.00 0.00 0.00 0.03 -0.14 39 0 38 0
08MAY26 150.00 C 0.20 0.21 0.20 0.02 -0.08 41 30 165 0
08MAY26 152.50 C 0.00 0.00 0.00 0.01 -0.04 41 0 45 0
08MAY26 155.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 67.13 -3.44 145 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 64.60 -4.51 136 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 62.11 -3.62 129 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 59.62 -4.65 123 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 57.17 -4.38 119 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 54.63 -4.66 111 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 52.18 -3.64 107 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 49.65 -4.19 100 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 47.10 -3.73 92 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 44.67 -3.49 89 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 42.23 -3.66 86 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 39.76 -4.05 81 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 37.30 -3.58 77 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 34.76 -4.28 71 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 32.32 -3.56 67 0 0 0
28MAY26 97.50 C 31.35 31.35 31.35 29.89 -3.73 64 30 30 +30
28MAY26 100.00 C 27.20 27.20 27.20 27.65 -3.30 64 1,000 2,607 +601
28MAY26 102.50 C 0.00 0.00 0.00 25.07 -3.63 57 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 22.76 -3.24 55 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 19.82 -4.19 43 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 17.62 -3.40 43 0 1,002 0
28MAY26 112.50 C 0.00 0.00 0.00 15.96 -2.86 47 0 29 0
28MAY26 115.00 C 0.00 0.00 0.00 13.72 -3.41 44 0 51 0
28MAY26 117.50 C 11.80 11.80 11.80 12.02 -2.76 45 1 462 -1
28MAY26 120.00 C 0.00 0.00 0.00 10.24 -2.96 44 0 4,901 0
28MAY26 122.50 C 0.00 0.00 0.00 8.67 -2.52 44 0 2,019 0
28MAY26 125.00 C 8.36 8.36 6.95 7.21 -2.44 43 1,554 5,489 +1,173
28MAY26 127.50 C 7.05 7.98 5.71 6.01 -2.19 43 1,938 5,225 +1,425
28MAY26 130.00 C 6.01 6.70 4.70 4.97 -1.90 44 2,172 4,010 +1,333
28MAY26 132.50 C 5.59 5.59 3.87 4.03 -1.75 43 452 3,316 -10
28MAY26 135.00 C 4.12 4.55 3.22 3.23 -1.52 43 728 3,641 +404
28MAY26 137.50 C 3.25 3.56 2.64 2.57 -1.31 43 630 3,728 +288
28MAY26 140.00 C 2.62 3.18 2.15 2.02 -1.11 43 917 4,250 +109
28MAY26 142.50 C 2.21 2.55 1.73 1.57 -0.94 43 369 2,627 +150
28MAY26 145.00 C 1.90 2.10 1.41 1.21 -0.78 43 811 3,813 +239
28MAY26 147.50 C 1.61 1.61 1.15 0.92 -0.64 43 111 2,968 +13
28MAY26 150.00 C 1.38 1.38 0.95 0.70 -0.51 43 585 15,422 +58
28MAY26 152.50 C 1.17 1.17 0.80 0.52 -0.42 43 251 1,778 +163
28MAY26 155.00 C 0.93 0.98 0.66 0.39 -0.33 43 308 2,961 +182
28MAY26 157.50 C 0.72 0.72 0.57 0.28 -0.26 43 47 3,674 +15
28MAY26 160.00 C 0.58 0.65 0.48 0.21 -0.20 43 195 3,506 +45
28MAY26 162.50 C 0.48 0.48 0.48 0.15 -0.16 43 10 546 0
28MAY26 165.00 C 0.38 0.38 0.38 0.11 -0.12 43 1 819 +1
28MAY26 167.50 C 0.38 0.38 0.30 0.08 -0.09 43 22 830 -21
28MAY26 170.00 C 0.33 0.33 0.33 0.06 -0.06 43 11 1,870 +1
28MAY26 172.50 C 0.28 0.28 0.28 0.04 -0.05 43 2 524 0
28MAY26 175.00 C 0.00 0.00 0.00 0.03 -0.04 43 0 327 0
28MAY26 177.50 C 0.00 0.00 0.00 0.02 -0.03 43 0 133 0
28MAY26 180.00 C 0.15 0.15 0.15 0.01 -0.03 42 6 708 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 906 0
28MAY26 185.00 C 0.14 0.14 0.14 0.01 -0.01 45 2 1,607 -2
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 46 0 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,510 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 49 0 152 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,342 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 222 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 53 0 318 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,037 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 58 0 374 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 60 0 686 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 63 0 285 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 65 0 462 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 67 0 447 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 69 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 72 0 83 0
28MAY26 245.00 C 0.01 0.01 0.01 0.01 0.00 74 70 165 +70
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 76 0 310 0
29JUN26 60.00 C 0.00 0.00 0.00 67.20 -4.35 109 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 64.70 -4.47 104 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 62.21 -3.90 99 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 59.72 -4.55 94 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 57.22 -4.33 89 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 54.73 -4.56 84 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 52.25 -4.36 80 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 49.77 -4.39 76 0 30 0
29JUN26 80.00 C 47.59 47.59 47.59 47.30 -3.94 73 2 21 0
29JUN26 82.50 C 0.00 0.00 0.00 44.95 -3.82 72 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 42.40 -3.92 66 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 40.11 -3.70 66 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 37.69 -3.39 63 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 35.12 -3.92 58 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 32.84 -3.75 57 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 30.29 -3.89 52 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 28.01 -3.06 51 0 405 0
29JUN26 102.50 C 0.00 0.00 0.00 25.66 -3.66 49 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 22.77 -4.19 40 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 20.67 -4.02 41 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 19.20 -2.64 45 0 169 0
29JUN26 112.50 C 0.00 0.00 0.00 16.72 -3.66 40 0 649 0
29JUN26 115.00 C 0.00 0.00 0.00 14.94 -2.92 41 0 3,051 0
29JUN26 117.50 C 0.00 0.00 0.00 13.25 -2.77 41 0 1,299 0
29JUN26 120.00 C 13.48 13.48 11.97 12.05 -2.67 42 36 4,978 +2
29JUN26 122.50 C 12.10 12.76 11.90 10.59 -2.38 42 94 2,431 +90
29JUN26 125.00 C 9.50 9.50 9.41 9.22 -2.32 42 41 6,517 +8
29JUN26 127.50 C 10.13 10.13 7.99 8.04 -2.13 42 374 3,882 0
29JUN26 130.00 C 8.05 8.55 7.06 6.93 -1.96 42 690 8,358 +397
29JUN26 132.50 C 7.36 7.58 6.27 5.97 -1.77 41 3,656 5,770 +2,898
29JUN26 135.00 C 6.49 6.53 5.33 5.11 -1.61 41 337 12,063 +117
29JUN26 137.50 C 5.35 5.81 4.70 4.35 -1.42 41 1,051 5,324 +410
29JUN26 140.00 C 5.05 5.05 4.10 3.69 -1.29 41 459 6,168 +100
29JUN26 142.50 C 4.42 4.42 3.56 3.11 -1.11 41 225 3,828 +115
29JUN26 145.00 C 3.67 3.69 3.05 2.62 -1.00 41 159 4,509 +113
29JUN26 147.50 C 3.16 3.16 2.67 2.18 -0.86 41 239 2,826 +154
29JUN26 150.00 C 3.00 3.01 2.30 1.83 -0.76 41 1,407 19,110 +1,015
29JUN26 152.50 C 2.59 2.59 2.02 1.51 -0.64 41 87 1,550 +53
29JUN26 155.00 C 2.23 2.23 1.79 1.25 -0.58 41 216 3,139 -34
29JUN26 157.50 C 2.00 2.00 2.00 1.03 -0.48 41 2 1,282 +2
29JUN26 160.00 C 1.60 1.85 1.39 0.85 -0.42 41 615 13,358 +220
29JUN26 162.50 C 1.40 1.48 1.35 0.69 -0.35 41 122 2,727 -9
29JUN26 165.00 C 1.20 1.45 1.08 0.56 -0.30 41 95 7,450 +90
29JUN26 167.50 C 1.15 1.15 0.98 0.46 -0.25 41 68 2,438 +66
29JUN26 170.00 C 1.00 1.12 0.85 0.36 -0.22 41 123 7,394 +50
29JUN26 172.50 C 0.00 0.00 0.00 0.30 -0.18 41 0 3,392 0
29JUN26 175.00 C 0.80 0.82 0.70 0.24 -0.14 41 41 13,751 +39
29JUN26 177.50 C 0.00 0.00 0.00 0.19 -0.13 41 0 821 0
29JUN26 180.00 C 0.00 0.00 0.00 0.15 -0.10 41 0 8,339 0
29JUN26 182.50 C 0.00 0.00 0.00 0.12 -0.09 41 0 1,245 0
29JUN26 185.00 C 0.51 0.51 0.51 0.10 -0.07 41 50 7,405 0
29JUN26 187.50 C 0.00 0.00 0.00 0.08 -0.05 41 0 1,376 0
29JUN26 190.00 C 0.00 0.00 0.00 0.06 -0.05 41 0 7,880 0
29JUN26 192.50 C 0.00 0.00 0.00 0.05 -0.04 41 0 782 0
29JUN26 195.00 C 0.32 0.32 0.32 0.04 -0.03 41 2 678 0
29JUN26 197.50 C 0.00 0.00 0.00 0.03 -0.03 41 0 641 0
29JUN26 200.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 2,007 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 1,280 0
29JUN26 210.00 C 0.20 0.20 0.20 0.01 -0.01 41 2 1,314 -2
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,281 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 45 0 840 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 46 0 555 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 48 0 813 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,241 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 51 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,551 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 55 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 56 0 614 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 58 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 59 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,550 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 63 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,916 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 65 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 66 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 67.22 -4.33 93 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 64.72 -4.45 88 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 62.21 -4.28 84 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 59.72 -4.55 79 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 57.25 -4.30 76 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 54.77 -4.52 72 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 52.25 -4.36 68 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 49.83 -4.34 66 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 47.30 -4.31 62 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 44.96 -4.20 61 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 42.54 -3.78 58 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 40.14 -3.67 56 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 37.69 -4.04 53 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 35.40 -3.91 52 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 32.93 -3.93 49 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 30.77 -3.68 49 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 28.40 -3.70 46 0 30 0
30JUL26 102.50 C 0.00 0.00 0.00 26.31 -3.51 46 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 24.19 -3.40 45 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 21.51 -3.98 40 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 20.22 -3.21 43 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 17.88 -3.00 40 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 16.19 -2.89 40 0 16 0
30JUL26 117.50 C 0.00 0.00 0.00 14.66 -2.73 40 0 30 0
30JUL26 120.00 C 0.00 0.00 0.00 13.56 -2.25 41 0 213 0
30JUL26 122.50 C 13.50 13.50 13.50 12.22 -2.53 41 1 700 0
30JUL26 125.00 C 10.68 10.68 10.68 10.89 -2.44 41 268 1,700 0
30JUL26 127.50 C 11.17 11.41 9.86 9.76 -2.15 41 200 1,348 +120
30JUL26 130.00 C 10.37 10.37 8.79 8.65 -2.13 41 142 1,422 0
30JUL26 132.50 C 9.32 9.32 7.65 7.71 -1.96 41 63 1,428 +57
30JUL26 135.00 C 7.94 7.94 7.00 6.79 -1.82 41 4 3,292 0
30JUL26 137.50 C 6.35 6.35 6.18 6.01 -1.69 41 2 1,786 +1
30JUL26 140.00 C 6.55 6.55 5.57 5.28 -1.52 40 55 687 -1
30JUL26 142.50 C 6.20 6.20 6.20 4.62 -1.45 40 1 1,236 0
30JUL26 145.00 C 5.25 5.38 4.54 4.06 -1.28 40 135 1,475 +17
30JUL26 147.50 C 0.00 0.00 0.00 3.51 -1.21 40 0 1,082 0
30JUL26 150.00 C 4.14 4.28 3.64 3.09 -1.07 40 14 2,347 +4
30JUL26 152.50 C 3.32 3.32 3.32 2.66 -0.97 40 1 301 0
30JUL26 155.00 C 3.10 3.10 2.90 2.31 -0.89 40 25 1,362 +10
30JUL26 157.50 C 2.67 2.67 2.67 2.00 -0.78 40 65 79 -65
30JUL26 160.00 C 2.96 2.96 2.38 1.71 -0.72 40 25 1,585 +5
30JUL26 162.50 C 2.42 2.42 2.19 1.49 -0.64 40 273 388 +135
30JUL26 165.00 C 2.00 2.00 2.00 1.27 -0.55 40 30 534 0
30JUL26 167.50 C 1.90 1.90 1.90 1.09 -0.51 40 3 478 -3
30JUL26 170.00 C 1.93 1.93 1.62 0.94 -0.44 40 95 332 -24
30JUL26 172.50 C 1.85 1.85 1.63 0.79 -0.39 40 78 49 -68
30JUL26 175.00 C 0.00 0.00 0.00 0.68 -0.35 40 0 622 0
30JUL26 177.50 C 1.53 1.53 1.53 0.58 -0.30 40 65 179 +65
30JUL26 180.00 C 0.00 0.00 0.00 0.48 -0.27 40 0 130 0
30JUL26 182.50 C 0.00 0.00 0.00 0.42 -0.24 40 0 44 0
30JUL26 185.00 C 0.00 0.00 0.00 0.35 -0.21 40 0 118 0
30JUL26 187.50 C 0.00 0.00 0.00 0.29 -0.18 40 0 38 0
30JUL26 190.00 C 0.00 0.00 0.00 0.25 -0.16 40 0 126 0
30JUL26 192.50 C 0.00 0.00 0.00 0.21 -0.14 40 0 60 0
30JUL26 195.00 C 0.00 0.00 0.00 0.18 -0.11 40 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.15 -0.10 40 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.13 -0.09 40 0 594 0
30JUL26 205.00 C 0.00 0.00 0.00 0.09 -0.06 40 0 160 0
30JUL26 210.00 C 0.00 0.00 0.00 0.07 -0.04 40 0 321 0
29SEP26 60.00 C 0.00 0.00 0.00 67.22 -4.33 74 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 64.72 -4.45 70 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 62.21 -4.28 66 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 59.72 -4.55 63 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 57.25 -4.30 60 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 54.80 -4.49 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 52.39 -4.28 56 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 50.14 -4.14 56 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.65 -4.18 53 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 45.36 -4.13 52 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.14 -3.95 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 40.72 -3.95 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 38.48 -3.82 48 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 36.31 -3.67 47 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 34.18 -3.55 46 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 32.13 -3.41 45 0 2 0
29SEP26 100.00 C 30.00 30.00 30.00 30.10 -3.33 45 1 41 +1
29SEP26 102.50 C 0.00 0.00 0.00 28.13 -3.26 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 26.28 -3.13 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 24.42 -3.12 43 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 22.12 -3.57 40 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 20.49 -3.51 40 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 19.04 -2.64 40 0 189 0
29SEP26 117.50 C 0.00 0.00 0.00 18.04 -2.13 42 0 49 0
29SEP26 120.00 C 18.03 18.03 16.28 16.69 -2.60 42 7 2,245 +5
29SEP26 122.50 C 17.51 17.51 16.81 15.42 -2.38 41 2 2,082 0
29SEP26 125.00 C 0.00 0.00 0.00 14.19 -2.33 41 0 4,127 0
29SEP26 127.50 C 13.00 13.00 13.00 13.10 -2.01 41 32 1,963 +30
29SEP26 130.00 C 12.98 12.98 12.98 12.02 -2.04 41 30 8,004 +30
29SEP26 132.50 C 12.62 12.62 10.94 10.98 -2.03 41 171 1,283 +60
29SEP26 135.00 C 11.56 11.56 10.20 10.10 -1.83 41 127 5,003 -18
29SEP26 137.50 C 10.81 10.81 10.81 9.21 -1.77 41 30 1,766 +30
29SEP26 140.00 C 9.00 9.00 8.76 8.39 -1.70 41 31 7,841 0
29SEP26 142.50 C 9.32 9.32 8.09 7.69 -1.52 41 60 2,840 0
29SEP26 145.00 C 8.45 8.68 7.48 6.99 -1.46 41 63 12,988 +63
29SEP26 147.50 C 0.00 0.00 0.00 6.33 -1.42 41 0 2,806 0
29SEP26 150.00 C 7.04 7.04 6.31 5.79 -1.25 41 214 6,249 +206
29SEP26 152.50 C 0.00 0.00 0.00 5.25 -1.18 41 0 2,083 0
29SEP26 155.00 C 5.56 5.56 5.56 4.72 -1.17 41 2 8,802 0
29SEP26 157.50 C 5.22 5.22 5.22 4.31 -1.03 41 3 1,259 +1
29SEP26 160.00 C 5.62 5.62 4.65 3.91 -0.92 41 143 8,027 +101
29SEP26 162.50 C 4.45 4.45 4.33 3.50 -0.93 41 67 804 +2
29SEP26 165.00 C 0.00 0.00 0.00 3.18 -0.84 41 0 5,813 0
29SEP26 167.50 C 0.00 0.00 0.00 2.88 -0.73 41 0 2,380 0
29SEP26 170.00 C 3.80 3.80 3.40 2.59 -0.70 41 154 5,401 -53
29SEP26 172.50 C 3.16 3.19 3.16 2.31 -0.69 41 14 2,333 -14
29SEP26 175.00 C 3.50 3.50 3.05 2.10 -0.60 41 11 6,982 +10
29SEP26 177.50 C 0.00 0.00 0.00 1.90 -0.52 41 0 3,813 0
29SEP26 180.00 C 2.60 2.60 2.60 1.69 -0.52 40 2 5,198 0
29SEP26 182.50 C 2.40 2.40 2.40 1.52 -0.48 41 5 692 +5
29SEP26 185.00 C 0.00 0.00 0.00 1.37 -0.42 40 0 2,011 0
29SEP26 187.50 C 2.27 2.27 2.27 1.23 -0.37 40 65 624 +31
29SEP26 190.00 C 0.00 0.00 0.00 1.09 -0.37 40 0 782 0
29SEP26 192.50 C 0.00 0.00 0.00 0.98 -0.34 40 0 279 0
29SEP26 195.00 C 1.84 1.84 1.84 0.89 -0.29 40 2 393 0
29SEP26 197.50 C 0.00 0.00 0.00 0.80 -0.25 40 0 479 0
29SEP26 200.00 C 0.00 0.00 0.00 0.70 -0.26 40 0 6,839 0
29SEP26 205.00 C 0.00 0.00 0.00 0.57 -0.20 40 0 216 0
29SEP26 210.00 C 0.00 0.00 0.00 0.45 -0.17 40 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 0.36 -0.14 40 0 266 0
29SEP26 220.00 C 1.00 1.00 1.00 0.29 -0.11 40 2 4,030 +2
29SEP26 225.00 C 0.00 0.00 0.00 0.22 -0.11 40 0 994 0
29SEP26 230.00 C 0.00 0.00 0.00 0.18 -0.08 40 0 359 0
29SEP26 235.00 C 0.00 0.00 0.00 0.14 -0.06 40 0 1,201 0
29SEP26 240.00 C 0.00 0.00 0.00 0.12 -0.05 41 0 2,697 0
29SEP26 245.00 C 0.00 0.00 0.00 0.09 -0.04 40 0 250 0
29SEP26 250.00 C 0.00 0.00 0.00 0.07 -0.04 40 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 288 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 40 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 41 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 42 0 374 0
30DEC26 60.00 C 0.00 0.00 0.00 67.70 -4.29 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 65.34 -4.21 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 63.02 -4.18 60 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 60.78 -4.03 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 58.45 -3.87 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 56.12 -3.79 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.74 -3.74 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.39 -3.73 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 49.10 -3.68 50 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 46.86 -3.66 49 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 44.67 -3.61 47 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 42.55 -3.57 46 0 5 0
30DEC26 90.00 C 44.23 44.23 44.23 40.45 -3.55 46 1 284 +1
30DEC26 92.50 C 0.00 0.00 0.00 38.46 -3.46 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 36.48 -3.46 44 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 34.60 -3.36 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.78 -3.31 44 0 15 0
30DEC26 102.50 C 31.70 31.70 31.70 30.68 -3.59 42 30 60 +30
30DEC26 105.00 C 0.00 0.00 0.00 29.31 -3.14 43 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 27.67 -3.12 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 26.06 -3.09 42 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 24.62 -2.89 42 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 23.17 -2.89 42 0 318 0
30DEC26 117.50 C 0.00 0.00 0.00 21.75 -2.87 42 0 929 0
30DEC26 120.00 C 21.30 21.30 21.30 20.50 -2.67 42 3 234 0
30DEC26 122.50 C 0.00 0.00 0.00 18.70 -3.20 40 0 143 0
30DEC26 125.00 C 17.84 17.84 17.71 18.01 -2.64 41 32 745 +30
30DEC26 127.50 C 16.87 16.87 16.87 16.95 -2.46 41 30 1,047 +27
30DEC26 130.00 C 17.25 17.25 16.06 15.90 -2.35 41 3 8,397 +1
30DEC26 132.50 C 0.00 0.00 0.00 14.85 -2.36 41 0 1,527 0
30DEC26 135.00 C 0.00 0.00 0.00 13.90 -2.26 41 0 432 0
30DEC26 137.50 C 0.00 0.00 0.00 13.04 -1.85 41 0 518 0
30DEC26 140.00 C 14.30 14.30 12.32 12.19 -2.05 41 54 3,356 +33
30DEC26 142.50 C 0.00 0.00 0.00 11.33 -2.03 41 0 832 0
30DEC26 145.00 C 0.00 0.00 0.00 10.62 -1.91 41 0 2,560 0
30DEC26 147.50 C 10.43 10.43 10.43 9.94 -1.74 41 11 1,748 0
30DEC26 150.00 C 10.85 10.85 9.95 9.26 -1.74 41 4 5,569 +2
30DEC26 152.50 C 0.00 0.00 0.00 8.58 -1.74 41 0 242 0
30DEC26 155.00 C 0.00 0.00 0.00 8.03 -1.62 41 0 3,129 0
30DEC26 157.50 C 0.00 0.00 0.00 7.51 -1.46 41 0 514 0
30DEC26 160.00 C 8.85 8.85 7.76 6.99 -1.44 41 6 4,477 +3
30DEC26 162.50 C 0.00 0.00 0.00 6.46 -1.44 41 0 244 0
30DEC26 165.00 C 7.80 7.89 6.97 6.02 -1.36 41 521 753 +240
30DEC26 167.50 C 0.00 0.00 0.00 5.63 -1.23 41 0 1,349 0
30DEC26 170.00 C 6.20 6.20 6.20 5.24 -1.16 41 1 13,470 0
30DEC26 172.50 C 6.00 6.00 6.00 4.85 -1.16 41 1 1,204 0
30DEC26 175.00 C 5.56 5.56 5.56 4.47 -1.15 41 3 717 +3
30DEC26 177.50 C 0.00 0.00 0.00 4.19 -1.04 41 0 742 0
30DEC26 180.00 C 5.40 5.40 5.40 3.91 -0.93 41 3 3,329 +2
30DEC26 182.50 C 0.00 0.00 0.00 3.63 -0.90 40 0 871 0
30DEC26 185.00 C 0.00 0.00 0.00 3.35 -0.90 40 0 651 0
30DEC26 187.50 C 0.00 0.00 0.00 3.09 -0.88 41 0 85 0
30DEC26 190.00 C 0.00 0.00 0.00 2.89 -0.80 40 0 908 0
30DEC26 192.50 C 0.00 0.00 0.00 2.69 -0.72 40 0 184 0
30DEC26 195.00 C 0.00 0.00 0.00 2.50 -0.68 40 0 572 0
30DEC26 197.50 C 3.48 3.48 3.48 2.30 -0.68 40 1 360 0
30DEC26 200.00 C 3.15 3.15 3.15 2.11 -0.68 40 100 653 +73
30DEC26 205.00 C 0.00 0.00 0.00 1.85 -0.54 40 0 249 0
30DEC26 210.00 C 0.00 0.00 0.00 1.58 -0.50 40 0 308 0
30DEC26 215.00 C 0.00 0.00 0.00 1.34 -0.47 40 0 284 0
30DEC26 220.00 C 0.00 0.00 0.00 1.17 -0.38 40 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 1.00 -0.35 40 0 115 0
30DEC26 230.00 C 0.00 0.00 0.00 0.85 -0.33 40 0 303 0
30DEC26 235.00 C 0.00 0.00 0.00 0.74 -0.26 40 0 224 0
30DEC26 240.00 C 0.00 0.00 0.00 0.63 -0.21 40 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 0.53 -0.23 40 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.46 -0.17 40 0 125 0
30DEC26 255.00 C 0.00 0.00 0.00 0.40 -0.16 40 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.32 -0.17 40 0 53 0
30DEC26 265.00 C 0.00 0.00 0.00 0.28 -0.14 40 0 211 0
30DEC26 270.00 C 0.00 0.00 0.00 0.24 -0.12 40 0 141 0
30DEC26 275.00 C 0.00 0.00 0.00 0.21 -0.10 40 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.17 -0.10 40 0 94 0
30DEC26 285.00 C 0.00 0.00 0.00 0.15 -0.08 40 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.13 -0.06 40 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.11 -0.06 40 0 124 0
30DEC26 300.00 C 0.00 0.00 0.00 0.10 -0.05 40 0 917 0
30MAR27 60.00 C 0.00 0.00 0.00 68.60 -4.02 60 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 66.39 -3.77 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 63.94 -3.81 56 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 61.64 -3.73 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 59.34 -3.70 52 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 57.04 -3.70 51 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 54.82 -3.64 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 52.61 -3.64 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 50.48 -3.56 47 0 2 0
30MAR27 82.50 C 50.00 50.00 50.00 48.38 -3.55 47 1 1 +1
30MAR27 85.00 C 0.00 0.00 0.00 46.30 -3.54 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 44.34 -3.43 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 42.39 -3.43 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 40.49 -3.37 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 38.69 -3.28 44 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 36.90 -3.27 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 35.17 -3.21 43 0 95 0
30MAR27 102.50 C 0.00 0.00 0.00 33.55 -3.09 43 0 97 0
30MAR27 105.00 C 0.00 0.00 0.00 31.94 -3.09 43 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 30.36 -3.06 42 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 28.94 -2.86 42 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 27.52 -2.86 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 26.10 -2.83 42 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 24.81 -2.73 42 0 24 0
30MAR27 120.00 C 24.52 24.52 24.00 23.59 -2.47 42 4 2,442 0
30MAR27 122.50 C 0.00 0.00 0.00 22.37 -2.60 42 0 160 0
30MAR27 125.00 C 21.98 21.98 21.40 21.15 -2.61 41 8 1,366 +8
30MAR27 127.50 C 21.30 21.30 21.30 20.12 -2.39 41 1 3,313 0
30MAR27 130.00 C 0.00 0.00 0.00 19.10 -2.31 41 0 2,087 0
30MAR27 132.50 C 0.00 0.00 0.00 18.08 -2.31 41 0 208 0
30MAR27 135.00 C 18.87 18.87 17.37 17.06 -2.31 41 8 257 -6
30MAR27 137.50 C 0.00 0.00 0.00 16.20 -2.15 41 0 391 0
30MAR27 140.00 C 15.86 15.86 15.86 15.37 -2.01 41 4 1,400 0
30MAR27 142.50 C 0.00 0.00 0.00 14.54 -2.01 41 0 253 0
30MAR27 145.00 C 14.12 14.12 14.12 13.70 -2.02 41 2 75 -2
30MAR27 147.50 C 0.00 0.00 0.00 12.96 -1.93 41 0 177 0
30MAR27 150.00 C 0.00 0.00 0.00 12.30 -1.76 41 0 205 0
30MAR27 152.50 C 0.00 0.00 0.00 11.64 -1.70 41 0 254 0
30MAR27 155.00 C 12.69 12.69 11.75 10.98 -1.71 41 4 2,376 +1
30MAR27 157.50 C 0.00 0.00 0.00 10.32 -1.71 41 0 110 0
30MAR27 160.00 C 12.00 12.00 10.56 9.78 -1.59 41 29 1,120 +1
30MAR27 162.50 C 0.00 0.00 0.00 9.27 -1.45 41 0 191 0
30MAR27 165.00 C 10.00 10.00 9.80 8.77 -1.40 41 2 1,898 -1
30MAR27 167.50 C 0.00 0.00 0.00 8.26 -1.41 41 0 44 0
30MAR27 170.00 C 8.93 8.93 8.93 7.75 -1.41 41 11 89 0
30MAR27 172.50 C 0.00 0.00 0.00 7.33 -1.33 41 0 64 0
30MAR27 175.00 C 8.23 8.23 8.23 6.95 -1.21 41 1 216 -1
30MAR27 177.50 C 0.00 0.00 0.00 6.58 -1.12 41 0 82 0
30MAR27 180.00 C 0.00 0.00 0.00 6.20 -1.13 41 0 92 0
30MAR27 182.50 C 0.00 0.00 0.00 5.82 -1.13 41 0 51 0
30MAR27 185.00 C 0.00 0.00 0.00 5.45 -1.13 41 0 130 0
30MAR27 187.50 C 0.00 0.00 0.00 5.18 -1.02 41 0 129 0
30MAR27 190.00 C 0.00 0.00 0.00 4.91 -0.92 41 0 169 0
30MAR27 192.50 C 0.00 0.00 0.00 4.64 -0.88 41 0 101 0
30MAR27 195.00 C 5.48 5.48 5.48 4.37 -0.88 40 11 449 +11
TOTAL CALL 52,265 702,197 +14,283
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 485 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 460 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 436 0 31 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 412 0 177 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 390 0 600 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 368 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 347 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 327 0 25 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 308 0 1,784 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 289 0 619 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 270 0 997 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 252 0 1,006 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 234 0 580 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 216 0 1,580 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 199 0 2,573 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 182 0 3,018 0
29APR26 100.00 P 0.01 0.01 0.01 0.01 0.00 166 11 3,038 -1
29APR26 102.50 P 0.01 0.01 0.01 0.01 0.00 150 10 2,913 0
29APR26 105.00 P 0.01 0.01 0.01 0.01 0.00 134 2 3,499 0
29APR26 107.50 P 0.02 0.02 0.01 0.01 0.00 119 180 3,471 +143
29APR26 110.00 P 0.03 0.03 0.02 0.01 0.00 104 336 6,167 -1
29APR26 112.50 P 0.04 0.04 0.02 0.01 0.00 88 37 3,823 -36
29APR26 115.00 P 0.01 0.04 0.01 0.01 0.00 73 100 8,085 +86
29APR26 117.50 P 0.05 0.06 0.03 0.01 0.00 59 96 5,648 -31
29APR26 120.00 P 0.05 0.10 0.04 0.02 +0.01 48 773 11,763 +469
29APR26 122.50 P 0.10 0.26 0.09 0.14 +0.09 47 412 6,355 -10
29APR26 125.00 P 0.30 0.83 0.19 0.60 +0.40 45 1,776 12,000 -50
29APR26 127.50 P 0.95 2.08 0.50 1.74 +1.09 44 3,198 7,590 -541
29APR26 130.00 P 2.10 4.10 1.30 3.60 +2.00 38 892 9,851 +14
29APR26 132.50 P 3.85 6.67 2.70 6.03 +2.89 46 1,876 4,720 -720
29APR26 135.00 P 6.80 9.00 5.60 8.50 +3.44 0 133 6,677 -84
29APR26 137.50 P 9.20 11.05 9.20 11.00 +3.70 0 133 3,893 -133
29APR26 140.00 P 10.30 13.92 10.30 13.50 +3.69 0 79 3,971 -55
29APR26 142.50 P 13.05 16.20 13.05 16.00 +3.67 0 222 2,323 -313
29APR26 145.00 P 16.60 18.68 16.60 18.50 +3.70 0 163 2,151 -465
29APR26 147.50 P 18.12 18.63 17.82 21.00 +3.70 0 90 280 -1,032
29APR26 150.00 P 21.01 23.41 20.62 23.50 +3.70 0 147 875 -1,026
29APR26 152.50 P 23.64 23.64 22.06 26.00 +3.60 0 500 1,277 -572
29APR26 155.00 P 26.70 28.32 26.70 28.50 +3.70 0 21 216 -2,566
29APR26 157.50 P 27.70 27.70 27.70 31.00 +3.70 0 1 60 -211
29APR26 160.00 P 31.30 31.30 31.30 33.50 +3.70 0 13 146 -120
29APR26 162.50 P 0.00 0.00 0.00 36.00 +3.70 0 0 45 0
29APR26 165.00 P 0.00 0.00 0.00 38.50 +3.70 0 0 412 0
29APR26 167.50 P 0.00 0.00 0.00 41.00 +3.70 0 0 0 0
29APR26 170.00 P 41.50 41.50 41.50 43.50 +3.70 0 1 89 0
29APR26 172.50 P 0.00 0.00 0.00 46.00 +3.70 0 0 350 0
29APR26 175.00 P 0.00 0.00 0.00 48.50 +3.70 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 51.00 +3.70 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 53.50 +3.70 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 56.00 +3.70 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 58.50 +3.70 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 61.00 +3.70 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 63.50 +3.70 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 66.00 +3.70 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 68.50 +3.70 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 71.00 +3.70 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 73.50 +3.70 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 78.50 +3.70 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 83.50 +3.70 0 0 0 0
29APR26 215.00 P 85.98 86.41 84.92 88.50 +3.70 0 474 0 -470
29APR26 220.00 P 0.00 0.00 0.00 93.50 +3.70 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 98.50 +3.70 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 103.50 +3.70 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 108.50 +3.70 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 113.50 +3.70 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 118.50 +3.70 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 123.50 +3.70 0 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 52 1 44 0
30APR26 117.50 P 0.09 0.11 0.09 0.03 +0.01 48 22 48 +22
30APR26 120.00 P 0.12 0.20 0.12 0.14 +0.08 48 15 324 +7
30APR26 122.50 P 0.25 0.50 0.18 0.44 +0.26 48 229 327 +142
30APR26 125.00 P 0.55 1.30 0.48 1.10 +0.62 47 250 715 +108
30APR26 127.50 P 1.45 2.51 0.90 2.27 +1.24 46 392 573 +93
30APR26 130.00 P 2.75 4.31 2.21 3.95 +1.94 43 204 519 -30
30APR26 132.50 P 4.02 6.00 4.02 6.03 +2.60 33 12 343 -2
30APR26 135.00 P 6.00 8.25 6.00 8.55 +3.26 47 31 148 +30
30APR26 137.50 P 10.96 10.96 10.96 11.01 +3.58 49 84 115 -77
30APR26 140.00 P 0.00 0.00 0.00 13.50 +3.66 0 1 33 0
30APR26 142.50 P 0.00 0.00 0.00 16.00 +3.67 0 0 34 0
30APR26 145.00 P 0.00 0.00 0.00 18.50 +3.70 0 0 0 0
30APR26 147.50 P 0.00 0.00 0.00 21.00 +3.70 0 0 0 0
30APR26 150.00 P 0.00 0.00 0.00 23.50 +3.70 0 0 0 0
30APR26 152.50 P 0.00 0.00 0.00 26.00 +3.60 0 0 0 0
30APR26 155.00 P 0.00 0.00 0.00 28.50 +3.70 0 0 0 0
30APR26 157.50 P 0.00 0.00 0.00 31.00 +3.70 0 0 0 0
30APR26 160.00 P 0.00 0.00 0.00 33.50 +3.70 0 0 0 0
08MAY26 107.50 P 0.10 0.10 0.10 0.02 - 41 10 10 -
08MAY26 110.00 P 0.15 0.16 0.15 0.05 +0.02 40 12 20 +12
08MAY26 112.50 P 0.00 0.00 0.00 0.11 +0.04 39 0 18 0
08MAY26 115.00 P 0.27 0.37 0.27 0.25 +0.10 39 12 25 +10
08MAY26 117.50 P 0.36 0.68 0.36 0.51 +0.21 39 32 45 +29
08MAY26 120.00 P 0.56 1.07 0.54 0.95 +0.39 39 189 226 +95
08MAY26 122.50 P 0.94 1.55 0.94 1.55 +0.61 38 184 253 +138
08MAY26 125.00 P 1.80 2.65 1.45 2.47 +0.94 38 178 215 +72
08MAY26 127.50 P 2.68 3.91 2.22 3.67 +1.30 37 273 269 +217
08MAY26 130.00 P 4.00 5.50 3.26 5.16 +1.71 37 166 250 +104
08MAY26 132.50 P 4.71 7.30 4.71 7.03 +2.23 37 61 113 +49
08MAY26 135.00 P 7.56 9.05 7.00 8.97 +2.51 35 61 16 +1
08MAY26 137.50 P 11.27 11.27 11.10 11.23 +2.88 35 40 40 +35
08MAY26 140.00 P 0.00 0.00 0.00 13.67 +3.25 39 1 1 +1
08MAY26 142.50 P 15.74 15.74 15.74 16.07 +3.43 39 30 30 +30
08MAY26 145.00 P 0.00 0.00 0.00 18.52 +3.50 39 0 0 0
08MAY26 147.50 P 0.00 0.00 0.00 21.00 +3.60 0 0 0 0
08MAY26 150.00 P 0.00 0.00 0.00 23.50 +3.66 0 0 0 0
08MAY26 152.50 P 0.00 0.00 0.00 26.00 +3.60 0 0 0 0
08MAY26 155.00 P 0.00 0.00 0.00 28.50 +3.70 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 84 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 0.04 0.04 0.04 0.01 0.00 60 20 472 +20
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.08 0.08 0.08 0.01 0.00 49 12 1,458 +12
28MAY26 87.50 P 0.12 0.12 0.12 0.01 0.00 46 150 1,612 +150
28MAY26 90.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 2,474 0
28MAY26 92.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 2,839 0
28MAY26 95.00 P 0.24 0.24 0.17 0.05 +0.02 43 73 396 +30
28MAY26 97.50 P 0.27 0.27 0.27 0.09 +0.04 43 4 676 +4
28MAY26 100.00 P 0.20 0.36 0.20 0.15 +0.06 43 9 2,254 +4
28MAY26 102.50 P 0.43 0.46 0.43 0.25 +0.09 43 2 639 +1
28MAY26 105.00 P 0.42 0.60 0.42 0.41 +0.15 43 86 1,120 +49
28MAY26 107.50 P 0.62 0.78 0.62 0.63 +0.22 43 45 1,672 +14
28MAY26 110.00 P 0.79 1.05 0.72 0.94 +0.32 43 194 4,373 +76
28MAY26 112.50 P 1.00 1.41 0.99 1.36 +0.44 43 265 3,647 +102
28MAY26 115.00 P 1.50 1.91 1.27 1.81 +0.51 42 460 6,519 +134
28MAY26 117.50 P 1.96 2.51 1.74 2.41 +0.70 42 975 5,733 +715
28MAY26 120.00 P 2.59 3.31 2.32 3.21 +0.90 42 956 11,620 +648
28MAY26 122.50 P 3.20 4.26 2.95 4.13 +1.08 42 1,220 6,777 +873
28MAY26 125.00 P 4.38 5.45 3.99 5.23 +1.30 42 2,607 8,613 +986
28MAY26 127.50 P 5.56 6.69 4.85 6.54 +1.59 42 2,486 6,450 +940
28MAY26 130.00 P 6.15 8.10 6.15 7.89 +1.72 41 100 7,234 +78
28MAY26 132.50 P 8.26 9.80 7.76 9.39 +1.82 41 208 6,291 -44
28MAY26 135.00 P 9.60 11.35 9.43 11.15 +1.97 41 201 4,513 +91
28MAY26 137.50 P 11.22 13.50 11.11 12.96 +2.21 40 12 2,882 +12
28MAY26 140.00 P 12.75 15.67 12.75 15.20 +2.53 42 88 1,435 +43
28MAY26 142.50 P 15.20 16.43 15.10 17.24 +2.70 42 10 2,159 +10
28MAY26 145.00 P 17.98 19.60 17.90 19.40 +3.00 42 74 3,996 0
28MAY26 147.50 P 0.00 0.00 0.00 21.76 +3.32 44 0 2,009 0
28MAY26 150.00 P 21.83 24.20 21.50 24.00 +3.10 43 308 3,676 +90
28MAY26 152.50 P 0.00 0.00 0.00 26.20 +2.87 40 0 441 0
28MAY26 155.00 P 27.20 28.80 27.20 28.71 +3.14 43 31 1,261 0
28MAY26 157.50 P 0.00 0.00 0.00 31.12 +3.60 43 0 340 0
28MAY26 160.00 P 31.60 31.60 31.60 33.57 +3.55 43 15 429 0
28MAY26 162.50 P 0.00 0.00 0.00 36.03 +3.60 43 0 77 0
28MAY26 165.00 P 0.00 0.00 0.00 38.51 +3.64 43 0 41 0
28MAY26 167.50 P 0.00 0.00 0.00 41.00 +3.67 0 0 83 0
28MAY26 170.00 P 0.00 0.00 0.00 43.50 +3.69 0 0 2 0
28MAY26 172.50 P 0.00 0.00 0.00 46.00 +3.70 0 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 48.50 +3.70 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 51.00 +3.70 0 0 0 -2
28MAY26 180.00 P 0.00 0.00 0.00 53.50 +3.70 0 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 56.00 +3.70 0 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 58.50 +3.70 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 61.00 +3.70 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 63.50 +3.70 0 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 66.00 +3.70 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 68.50 +3.70 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 71.00 +3.70 0 0 0 0
28MAY26 200.00 P 70.00 70.00 70.00 73.50 +3.70 0 1 0 0
28MAY26 205.00 P 0.00 0.00 0.00 78.50 +3.70 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 83.50 +3.70 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 88.50 +3.70 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 93.50 +3.70 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 98.50 +3.70 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 103.50 +3.70 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 108.50 +3.70 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 113.50 +3.70 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 118.50 +3.70 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 123.50 +3.70 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 121 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 226 0
29JUN26 80.00 P 0.00 0.00 0.00 0.02 0.00 41 0 6,812 0
29JUN26 82.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 3,034 0
29JUN26 85.00 P 0.24 0.24 0.24 0.07 +0.03 41 15 7,472 +15
29JUN26 87.50 P 0.30 0.32 0.30 0.11 +0.04 41 53 2,464 +53
29JUN26 90.00 P 0.37 0.44 0.37 0.17 +0.06 41 10 4,896 -1
29JUN26 92.50 P 0.31 0.46 0.31 0.25 +0.08 41 13 1,157 +13
29JUN26 95.00 P 0.00 0.00 0.00 0.38 +0.13 41 0 4,956 0
29JUN26 97.50 P 0.00 0.00 0.00 0.56 +0.18 41 0 2,260 0
29JUN26 100.00 P 0.85 1.01 0.85 0.80 +0.25 41 27 7,784 +2
29JUN26 102.50 P 1.07 1.26 1.07 1.09 +0.31 41 100 2,461 +5
29JUN26 105.00 P 1.26 1.56 1.21 1.47 +0.42 41 200 5,399 +160
29JUN26 107.50 P 1.53 1.97 1.53 1.90 +0.47 41 243 5,379 +242
29JUN26 110.00 P 2.06 2.44 2.06 2.38 +0.50 40 165 6,784 -18
29JUN26 112.50 P 2.30 3.07 2.30 2.99 +0.63 40 197 6,077 +57
29JUN26 115.00 P 3.11 3.68 3.11 3.76 +0.84 40 74 10,777 +60
29JUN26 117.50 P 3.72 4.62 3.72 4.60 +1.00 40 325 7,949 +237
29JUN26 120.00 P 4.45 5.66 4.45 5.58 +1.14 40 656 17,661 +363
29JUN26 122.50 P 5.45 6.54 5.45 6.68 +1.33 40 403 8,984 +126
29JUN26 125.00 P 6.90 8.06 6.57 7.85 +1.47 39 688 18,071 +602
29JUN26 127.50 P 7.75 9.13 7.75 9.21 +1.62 39 1,294 8,511 +1,136
29JUN26 130.00 P 9.39 11.00 9.18 10.64 +1.76 39 641 15,724 +477
29JUN26 132.50 P 11.11 11.11 11.11 12.22 +1.90 39 3,501 8,516 +3,501
29JUN26 135.00 P 11.85 13.85 11.85 13.85 +1.96 39 3 15,556 +2
29JUN26 137.50 P 0.00 0.00 0.00 15.76 +2.21 39 0 4,542 0
29JUN26 140.00 P 16.31 17.82 16.31 17.59 +2.28 39 131 7,976 -20
29JUN26 142.50 P 0.00 0.00 0.00 19.82 +2.89 40 0 10,585 0
29JUN26 145.00 P 20.00 21.73 20.00 21.20 +2.68 36 120 13,954 -80
29JUN26 147.50 P 0.00 0.00 0.00 23.94 +2.99 41 0 2,973 0
29JUN26 150.00 P 0.00 0.00 0.00 25.81 +3.40 38 0 13,851 0
29JUN26 152.50 P 0.00 0.00 0.00 28.03 +3.43 38 0 1,940 0
29JUN26 155.00 P 30.87 30.92 30.37 29.63 +2.28 29 240 3,442 -124
29JUN26 157.50 P 0.00 0.00 0.00 32.47 +3.18 36 0 1,218 0
29JUN26 160.00 P 0.00 0.00 0.00 34.83 +2.99 36 0 11,169 0
29JUN26 162.50 P 0.00 0.00 0.00 37.18 +3.45 35 0 1,703 0
29JUN26 165.00 P 0.00 0.00 0.00 39.55 +3.17 34 0 6,789 0
29JUN26 167.50 P 0.00 0.00 0.00 41.89 +3.47 28 0 860 0
29JUN26 170.00 P 0.00 0.00 0.00 44.31 +4.29 0 0 701 0
29JUN26 172.50 P 0.00 0.00 0.00 46.68 +4.31 0 0 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 49.04 +3.08 0 0 2,640 0
29JUN26 177.50 P 0.00 0.00 0.00 51.52 +3.81 0 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 53.97 +3.32 0 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 56.32 +3.04 0 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 58.84 +3.10 0 0 477 0
29JUN26 187.50 P 0.00 0.00 0.00 61.29 +3.81 0 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 63.76 +3.20 0 0 600 0
29JUN26 192.50 P 0.00 0.00 0.00 66.13 +3.78 0 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 68.50 +3.60 0 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 71.80 +3.70 41 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 74.29 +3.71 41 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 79.26 +4.23 39 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 84.25 +3.72 42 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 89.23 +4.36 41 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 94.21 +3.71 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 99.20 +3.72 43 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 104.18 +3.72 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 109.17 +3.72 44 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 114.15 +3.72 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 119.14 +3.72 41 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 124.13 +3.73 51 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 129.11 +3.72 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 134.10 +3.73 52 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 139.08 +3.72 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 144.07 +3.72 52 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 149.05 +3.72 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 154.04 +3.72 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 159.03 +3.73 60 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 164.01 +3.72 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 169.00 +3.73 60 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 173.98 +3.72 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 48 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30JUL26 72.50 P 0.00 0.00 0.00 0.02 0.00 40 0 31 0
30JUL26 75.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 209 0
30JUL26 77.50 P 0.00 0.00 0.00 0.06 +0.01 40 0 68 0
30JUL26 80.00 P 0.00 0.00 0.00 0.09 +0.02 40 0 97 0
30JUL26 82.50 P 0.00 0.00 0.00 0.14 +0.03 40 0 42 0
30JUL26 85.00 P 0.00 0.00 0.00 0.22 +0.06 40 0 29 0
30JUL26 87.50 P 0.00 0.00 0.00 0.32 +0.08 40 0 10 0
30JUL26 90.00 P 0.00 0.00 0.00 0.45 +0.10 40 0 177 0
30JUL26 92.50 P 0.00 0.00 0.00 0.63 +0.15 40 0 63 0
30JUL26 95.00 P 0.00 0.00 0.00 0.86 +0.18 40 0 69 0
30JUL26 97.50 P 0.00 0.00 0.00 1.14 +0.23 40 0 188 0
30JUL26 100.00 P 1.34 1.59 1.34 1.50 +0.31 40 133 494 +133
30JUL26 102.50 P 1.76 1.76 1.72 1.91 +0.36 40 125 962 +125
30JUL26 105.00 P 1.93 2.39 1.93 2.35 +0.40 40 270 1,584 +180
30JUL26 107.50 P 2.41 2.87 2.41 2.87 +0.49 39 152 1,585 +152
30JUL26 110.00 P 3.16 3.16 3.16 3.50 +0.63 39 13 1,461 +13
30JUL26 112.50 P 3.53 4.27 3.53 4.25 +0.73 39 133 1,215 +113
30JUL26 115.00 P 4.26 4.86 4.13 5.07 +0.83 39 1,217 3,999 +1,192
30JUL26 117.50 P 5.20 6.06 4.96 6.03 +0.98 39 1,223 4,717 +1,158
30JUL26 120.00 P 6.24 7.14 5.69 7.03 +1.07 39 1,947 5,384 +1,911
30JUL26 122.50 P 7.29 8.10 7.02 8.20 +1.25 39 117 1,934 +106
30JUL26 125.00 P 8.05 9.57 8.05 9.38 +1.33 39 1,026 5,213 +888
30JUL26 127.50 P 9.37 10.88 9.37 10.75 +1.51 38 129 6,715 +13
30JUL26 130.00 P 0.00 0.00 0.00 12.13 +1.61 38 1 2,684 +1
30JUL26 132.50 P 12.30 12.85 12.30 13.73 +1.76 38 2 2,111 0
30JUL26 135.00 P 0.00 0.00 0.00 15.36 +1.89 38 0 3,877 0
30JUL26 137.50 P 0.00 0.00 0.00 17.16 +2.10 39 0 177 0
30JUL26 140.00 P 0.00 0.00 0.00 19.17 +2.57 39 1 404 0
30JUL26 142.50 P 0.00 0.00 0.00 21.06 +2.62 40 0 5 0
30JUL26 145.00 P 21.85 21.85 21.85 22.88 +2.52 39 5 135 +5
30JUL26 147.50 P 0.00 0.00 0.00 24.97 +2.55 39 0 3 0
30JUL26 150.00 P 26.80 26.80 26.80 26.80 +2.40 38 2 128 +2
30JUL26 152.50 P 0.00 0.00 0.00 29.15 +3.33 39 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 31.36 +3.48 40 0 96 0
30JUL26 157.50 P 0.00 0.00 0.00 33.56 +3.09 40 0 1 0
30JUL26 160.00 P 0.00 0.00 0.00 35.81 +3.34 40 2 3 +2
30JUL26 162.50 P 0.00 0.00 0.00 38.04 +3.42 39 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 40.24 +3.09 38 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 42.54 +3.47 38 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 44.86 +3.64 37 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 47.21 +3.68 36 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 49.57 +3.61 35 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 51.94 +3.69 33 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 54.42 +3.77 33 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 56.72 +3.44 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 59.12 +3.38 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 61.54 +3.84 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 63.96 +3.40 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 66.39 +3.87 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 68.83 +3.89 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 71.80 +3.57 36 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 74.29 +3.60 36 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 79.26 +3.98 36 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 84.25 +3.67 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 53 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 410 0
29SEP26 67.50 P 0.00 0.00 0.00 0.07 +0.02 40 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 0.11 +0.03 40 0 42 0
29SEP26 72.50 P 0.00 0.00 0.00 0.16 +0.04 40 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 0.24 +0.06 40 0 2,086 0
29SEP26 77.50 P 0.00 0.00 0.00 0.33 +0.07 41 0 10 0
29SEP26 80.00 P 0.78 0.78 0.78 0.46 +0.11 40 60 1,377 0
29SEP26 82.50 P 0.00 0.00 0.00 0.61 +0.12 40 0 309 0
29SEP26 85.00 P 0.00 0.00 0.00 0.81 +0.16 40 0 109 0
29SEP26 87.50 P 1.35 1.35 1.35 1.06 +0.21 41 1 559 +1
29SEP26 90.00 P 0.00 0.00 0.00 1.35 +0.26 41 0 516 0
29SEP26 92.50 P 0.00 0.00 0.00 1.70 +0.31 41 0 643 0
29SEP26 95.00 P 2.00 2.07 2.00 2.10 +0.37 41 155 1,396 -20
29SEP26 97.50 P 2.25 2.40 2.25 2.58 +0.44 41 67 1,395 +67
29SEP26 100.00 P 2.80 3.00 2.80 3.07 +0.46 40 143 6,171 -48
29SEP26 102.50 P 0.00 0.00 0.00 3.59 +0.54 40 0 3,197 0
29SEP26 105.00 P 3.78 4.15 3.78 4.18 +0.60 40 310 6,848 +290
29SEP26 107.50 P 4.36 4.82 4.36 4.89 +0.71 40 52 1,321 +19
29SEP26 110.00 P 4.94 5.21 4.94 5.71 +0.86 39 308 7,881 +56
29SEP26 112.50 P 5.78 5.98 5.67 6.55 +0.88 39 151 4,663 +150
29SEP26 115.00 P 6.88 7.11 6.88 7.55 +1.05 39 49 15,540 +30
29SEP26 117.50 P 0.00 0.00 0.00 8.56 +1.11 39 0 4,166 0
29SEP26 120.00 P 8.90 9.01 8.90 9.68 +1.22 39 145 16,968 +145
29SEP26 122.50 P 0.00 0.00 0.00 10.88 +1.36 39 0 3,805 0
29SEP26 125.00 P 11.43 11.43 11.43 12.09 +1.36 39 2 8,899 +2
29SEP26 127.50 P 13.10 13.10 13.10 13.48 +1.45 39 1 9,437 0
29SEP26 130.00 P 13.68 14.50 13.68 14.88 +1.67 39 5 27,472 +2
29SEP26 132.50 P 0.00 0.00 0.00 16.49 +1.68 39 0 4,863 0
29SEP26 135.00 P 0.00 0.00 0.00 17.96 +1.59 39 0 9,840 0
29SEP26 137.50 P 0.00 0.00 0.00 19.81 +1.99 39 0 3,616 0
29SEP26 140.00 P 20.60 21.80 20.60 21.63 +2.14 40 2 11,425 -2
29SEP26 142.50 P 0.00 0.00 0.00 23.36 +2.12 39 0 2,409 0
29SEP26 145.00 P 24.00 25.52 24.00 25.15 +2.08 39 66 9,741 +54
29SEP26 147.50 P 0.00 0.00 0.00 27.15 +2.30 40 0 2,473 0
29SEP26 150.00 P 28.91 29.15 28.91 29.12 +2.26 40 35 9,865 -25
29SEP26 152.50 P 0.00 0.00 0.00 31.47 +2.57 41 0 2,891 0
29SEP26 155.00 P 0.00 0.00 0.00 33.57 +2.63 41 0 7,310 0
29SEP26 157.50 P 0.00 0.00 0.00 35.67 +2.74 41 0 1,703 0
29SEP26 160.00 P 0.00 0.00 0.00 37.37 +2.65 40 0 6,860 0
29SEP26 162.50 P 0.00 0.00 0.00 39.61 +3.69 40 0 757 0
29SEP26 165.00 P 0.00 0.00 0.00 41.69 +3.67 40 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 44.00 +3.46 40 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 46.25 +3.58 40 0 545 0
29SEP26 172.50 P 0.00 0.00 0.00 48.49 +3.58 40 0 500 0
29SEP26 175.00 P 0.00 0.00 0.00 50.64 +3.59 39 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 52.93 +3.66 39 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 54.64 +3.16 32 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 57.56 +3.80 38 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 59.89 +3.83 38 0 148 0
29SEP26 187.50 P 0.00 0.00 0.00 62.24 +3.70 37 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 64.73 +4.05 38 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 67.11 +3.73 37 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 69.36 +3.64 33 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 71.85 +3.62 33 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 74.29 +3.60 31 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 79.26 +3.98 31 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 84.25 +3.67 33 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 89.23 +4.36 33 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 94.21 +3.58 33 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 99.20 +3.62 35 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 104.18 +3.65 35 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 109.17 +3.68 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 114.17 +3.71 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 119.14 +3.71 39 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 124.13 +3.72 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 129.11 +3.72 41 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 134.10 +3.73 43 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 139.08 +3.72 43 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 144.07 +3.72 45 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 149.05 +3.72 44 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 154.04 +3.72 46 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 159.03 +3.73 48 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 164.01 +3.72 48 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 169.00 +3.73 50 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 173.98 +3.72 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.12 +0.01 40 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 0.18 +0.02 40 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.25 +0.03 40 0 143 0
30DEC26 67.50 P 0.00 0.00 0.00 0.34 +0.04 40 0 33 0
30DEC26 70.00 P 0.00 0.00 0.00 0.46 +0.07 40 0 33 0
30DEC26 72.50 P 1.09 1.09 1.09 0.61 +0.08 40 30 0 -30
30DEC26 75.00 P 0.00 0.00 0.00 0.79 +0.12 40 0 233 0
30DEC26 77.50 P 0.00 0.00 0.00 1.01 +0.11 40 0 106 0
30DEC26 80.00 P 1.61 1.61 1.61 1.27 +0.15 40 6 1,387 +6
30DEC26 82.50 P 0.00 0.00 0.00 1.58 +0.17 40 0 554 0
30DEC26 85.00 P 0.00 0.00 0.00 1.93 +0.21 40 0 440 0
30DEC26 87.50 P 0.00 0.00 0.00 2.35 +0.25 41 0 110 0
30DEC26 90.00 P 0.00 0.00 0.00 2.78 +0.26 40 0 2,352 0
30DEC26 92.50 P 0.00 0.00 0.00 3.34 +0.36 41 0 127 0
30DEC26 95.00 P 3.45 3.45 3.45 3.89 +0.48 41 1 3,173 +1
30DEC26 97.50 P 0.00 0.00 0.00 4.51 +0.49 40 0 1,947 0
30DEC26 100.00 P 4.55 5.00 4.55 4.99 +0.51 40 49 6,061 +49
30DEC26 102.50 P 0.00 0.00 0.00 5.67 +0.51 40 0 736 0
30DEC26 105.00 P 6.32 6.32 6.32 6.50 +0.66 39 25 6,787 +5
30DEC26 107.50 P 7.00 7.00 7.00 7.34 +0.66 39 1 3,519 0
30DEC26 110.00 P 7.70 8.18 7.70 8.23 +0.70 39 57 3,960 +57
30DEC26 112.50 P 8.22 8.58 8.22 9.26 +0.87 39 67 4,596 +62
30DEC26 115.00 P 9.42 10.21 9.42 10.29 +0.87 39 189 2,626 +125
30DEC26 117.50 P 10.60 10.60 10.60 11.37 +0.92 39 15 2,632 0
30DEC26 120.00 P 11.50 12.55 11.50 12.59 +1.10 39 7 9,840 0
30DEC26 122.50 P 0.00 0.00 0.00 13.82 +1.13 39 0 2,429 0
30DEC26 125.00 P 0.00 0.00 0.00 15.07 +1.15 39 0 4,019 0
30DEC26 127.50 P 16.50 16.50 16.50 16.48 +1.33 39 1 3,106 -1
30DEC26 130.00 P 17.06 17.06 17.06 17.88 +0.40 39 1 18,280 +1
30DEC26 132.50 P 19.67 19.67 19.67 19.40 +1.51 39 1 2,226 -1
30DEC26 135.00 P 0.00 0.00 0.00 20.93 +1.56 39 0 6,979 0
30DEC26 137.50 P 0.00 0.00 0.00 22.63 +1.79 39 0 3,282 0
30DEC26 140.00 P 23.60 23.70 23.60 24.36 +1.88 39 16 3,137 +12
30DEC26 142.50 P 0.00 0.00 0.00 26.14 +2.06 39 0 1,389 0
30DEC26 145.00 P 25.99 25.99 25.99 27.93 +1.32 39 1 4,552 +1
30DEC26 147.50 P 30.76 30.76 30.76 29.77 +2.50 39 6 920 -6
30DEC26 150.00 P 0.00 0.00 0.00 31.68 +2.23 40 0 6,563 0
30DEC26 152.50 P 0.00 0.00 0.00 33.56 +2.84 40 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 35.51 +2.68 40 0 3,403 0
30DEC26 157.50 P 0.00 0.00 0.00 37.59 +3.12 40 0 218 0
30DEC26 160.00 P 36.94 39.80 36.94 39.04 +2.62 38 4 2,548 +1
30DEC26 162.50 P 0.00 0.00 0.00 41.66 +2.95 40 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 43.76 +3.41 40 0 6,262 0
30DEC26 167.50 P 0.00 0.00 0.00 45.89 +3.02 40 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 48.00 +3.23 40 0 6,368 0
30DEC26 172.50 P 0.00 0.00 0.00 50.15 +3.21 40 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 52.31 +3.32 40 0 327 0
30DEC26 177.50 P 0.00 0.00 0.00 54.53 +3.29 40 0 162 0
30DEC26 180.00 P 0.00 0.00 0.00 56.52 +3.20 39 0 28 0
30DEC26 182.50 P 0.00 0.00 0.00 58.96 +3.48 40 0 58 0
30DEC26 185.00 P 0.00 0.00 0.00 61.23 +3.53 40 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 63.51 +3.62 40 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 65.80 +3.50 39 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 68.12 +3.75 39 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 70.42 +3.27 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 72.80 +3.32 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 75.11 +3.89 39 0 212 0
30DEC26 205.00 P 0.00 0.00 0.00 79.59 +3.07 36 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 84.63 +3.39 38 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 89.39 +3.39 35 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 94.21 +3.58 28 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 99.20 +3.62 30 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 104.18 +3.65 29 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 109.17 +3.44 32 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 114.17 +3.53 35 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 119.22 +3.65 40 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 124.19 +3.67 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 129.16 +3.69 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 134.13 +3.70 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 139.10 +3.71 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 144.08 +3.72 40 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 149.06 +3.73 40 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 154.04 +3.72 39 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 159.03 +3.73 41 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 164.01 +3.72 40 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 169.00 +3.73 42 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 173.98 +3.72 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.34 +0.05 40 0 363 0
30MAR27 62.50 P 0.96 1.00 0.96 0.45 +0.07 40 37 44 +37
30MAR27 65.00 P 0.00 0.00 0.00 0.59 +0.07 40 0 188 0
30MAR27 67.50 P 0.00 0.00 0.00 0.76 +0.09 40 0 39 0
30MAR27 70.00 P 0.00 0.00 0.00 0.98 +0.12 40 0 27 0
30MAR27 72.50 P 0.00 0.00 0.00 1.20 +0.12 40 0 5 0
30MAR27 75.00 P 0.00 0.00 0.00 1.51 +0.18 40 0 39 0
30MAR27 77.50 P 0.00 0.00 0.00 1.82 +0.18 40 0 12 0
30MAR27 80.00 P 0.00 0.00 0.00 2.21 +0.26 40 0 249 0
30MAR27 82.50 P 0.00 0.00 0.00 2.63 +0.27 40 0 5 0
30MAR27 85.00 P 3.30 3.30 3.30 3.08 +0.29 40 1 271 0
30MAR27 87.50 P 3.52 3.52 3.52 3.64 +0.38 41 2 77 0
30MAR27 90.00 P 3.96 3.96 3.96 4.18 +0.37 40 1 2,153 +1
30MAR27 92.50 P 0.00 0.00 0.00 4.71 +0.42 40 0 1,150 0
30MAR27 95.00 P 5.20 5.32 5.20 5.32 +0.49 40 6 212 0
30MAR27 97.50 P 0.00 0.00 0.00 5.97 +0.55 40 0 70 0
30MAR27 100.00 P 6.65 6.75 6.65 6.70 +0.30 40 3 1,816 0
30MAR27 102.50 P 0.00 0.00 0.00 7.56 +0.70 39 0 218 0
30MAR27 105.00 P 0.00 0.00 0.00 8.42 +0.69 39 0 1,106 0
30MAR27 107.50 P 0.00 0.00 0.00 9.32 +0.73 39 0 473 0
30MAR27 110.00 P 9.42 9.42 9.42 10.37 +0.91 39 20 751 +20
30MAR27 112.50 P 10.83 11.28 10.83 11.42 +0.92 39 23 1,409 0
30MAR27 115.00 P 11.69 12.20 11.69 12.47 +0.92 39 46 9,017 +1
30MAR27 117.50 P 12.61 12.61 12.61 13.66 +1.05 39 1 1,395 0
30MAR27 120.00 P 14.18 14.80 14.18 14.90 +1.16 39 3 6,579 +2
30MAR27 122.50 P 0.00 0.00 0.00 16.14 +1.16 39 0 1,531 0
30MAR27 125.00 P 16.25 17.34 16.25 17.40 +1.18 39 712 4,617 +707
30MAR27 127.50 P 0.00 0.00 0.00 18.82 +1.35 39 0 3,526 0
30MAR27 130.00 P 19.30 19.30 19.30 20.25 +1.44 39 1 3,232 -1
30MAR27 132.50 P 0.00 0.00 0.00 21.69 +1.45 39 0 349 0
30MAR27 135.00 P 21.32 21.32 21.32 23.29 +1.61 39 1 886 +1
30MAR27 137.50 P 25.06 25.06 25.06 24.80 +1.64 39 2 400 -2
30MAR27 140.00 P 0.00 0.00 0.00 26.44 +1.67 39 0 1,292 0
30MAR27 142.50 P 0.00 0.00 0.00 28.15 +1.91 39 0 80 0
30MAR27 145.00 P 0.00 0.00 0.00 29.97 +2.04 39 0 679 0
30MAR27 147.50 P 0.00 0.00 0.00 31.81 +2.09 39 0 30 0
30MAR27 150.00 P 33.00 33.00 33.00 33.65 +2.53 39 1 149 +1
30MAR27 152.50 P 0.00 0.00 0.00 35.52 +2.52 39 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 37.44 +2.56 39 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 39.38 +2.66 39 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 41.34 +2.70 39 0 223 0
30MAR27 162.50 P 0.00 0.00 0.00 43.34 +2.74 39 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 45.36 +2.70 39 0 37 0
30MAR27 167.50 P 0.00 0.00 0.00 47.41 +2.85 39 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 49.47 +2.80 40 0 202 0
30MAR27 172.50 P 0.00 0.00 0.00 51.67 +2.86 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.78 +2.87 40 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 55.93 +2.98 40 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 57.96 +3.27 39 0 6 0
30MAR27 182.50 P 0.00 0.00 0.00 60.13 +2.88 39 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 62.32 +3.20 39 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 64.53 +3.25 39 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 66.79 +3.35 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 69.04 +3.40 39 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 71.26 +3.39 39 0 2 0
TOTAL PUT 43,264 939,054 +12,969
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$ 11.58
29APR26 8.00 C 0.00 0.00 0.00 3.63 -0.27 438 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.38 -0.28 407 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.13 -0.27 377 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.88 -0.27 348 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.63 -0.28 320 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.38 -0.27 291 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.08 -0.32 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.83 -0.32 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.58 -0.32 0 0 15 0
29APR26 10.50 C 0.97 0.97 0.97 1.08 -0.32 0 15 18 +15
29APR26 11.00 C 0.58 0.58 0.58 0.61 -0.33 83 1 121 0
29APR26 11.50 C 0.16 0.20 0.16 0.21 -0.29 69 16 430 0
29APR26 12.00 C 0.07 0.07 0.04 0.04 -0.15 71 97 335 +7
29APR26 12.50 C 0.00 0.00 0.00 0.01 -0.04 86 0 500 0
29APR26 13.00 C 0.01 0.01 0.01 0.01 0.00 120 2 555 -2
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 151 0 425 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 180 0 744 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 207 0 954 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 233 0 1,104 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 258 0 137 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 281 0 194 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 304 0 129 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 325 0 198 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 346 0 38 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 365 0 325 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 384 0 137 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 403 0 81 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 421 0 234 0
28MAY26 8.00 C 0.00 0.00 0.00 3.63 -0.30 74 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.38 -0.31 69 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.13 -0.34 64 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.88 -0.32 58 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 2.63 -0.35 53 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.38 -0.34 48 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.16 -0.35 51 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.92 -0.33 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.72 -0.35 50 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 1.33 -0.28 50 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 1.03 -0.24 53 0 22 0
28MAY26 11.50 C 0.68 0.68 0.68 0.74 -0.22 52 20 202 +20
28MAY26 12.00 C 0.48 0.48 0.45 0.50 -0.20 50 33 276 +18
28MAY26 12.50 C 0.34 0.34 0.34 0.34 -0.16 50 7 193 0
28MAY26 13.00 C 0.23 0.23 0.22 0.23 -0.11 51 39 404 +36
28MAY26 13.50 C 0.15 0.15 0.15 0.14 -0.09 50 67 494 +4
28MAY26 14.00 C 0.11 0.11 0.10 0.09 -0.06 51 64 389 +60
28MAY26 14.50 C 0.00 0.00 0.00 0.06 -0.04 52 0 382 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 214 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 98 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 88 0
28MAY26 16.50 C 0.02 0.02 0.02 0.01 0.00 55 5 76 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 85 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 78 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 23 0
29JUN26 3.70 C 0.00 0.00 0.00 7.89 -0.31 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.80 -0.30 106 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.70 -0.30 102 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.60 -0.38 99 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.50 -0.33 96 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.40 -0.32 92 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.30 -0.31 89 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.20 -0.31 86 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.15 -0.26 127 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 7.00 -0.37 79 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.90 -0.37 75 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.80 -0.31 71 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.70 -0.37 65 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.60 -0.37 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.35 -0.31 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.08 -0.39 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.90 -0.29 95 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.60 -0.32 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.36 -0.31 61 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.11 -0.31 56 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.83 -0.36 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.59 -0.34 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.39 -0.30 62 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 4.10 -0.35 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.89 -0.33 54 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.63 -0.35 46 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 3.39 -0.35 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.15 -0.35 45 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 2.92 -0.35 45 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.70 -0.36 46 0 504 0
29JUN26 9.25 C 0.00 0.00 0.00 2.48 -0.32 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.27 -0.31 46 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.08 -0.33 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.89 -0.33 47 0 33 0
29JUN26 10.50 C 1.51 1.51 1.51 1.58 -0.28 50 15 22 -15
29JUN26 11.00 C 1.21 1.21 1.21 1.27 -0.24 50 15 135 +15
29JUN26 11.50 C 0.00 0.00 0.00 1.03 -0.22 51 0 108 0
29JUN26 12.00 C 0.00 0.00 0.00 0.81 -0.19 51 0 237 0
29JUN26 12.50 C 0.00 0.00 0.00 0.62 -0.18 50 0 182 0
29JUN26 13.00 C 0.00 0.00 0.00 0.48 -0.16 50 0 76 0
29JUN26 13.50 C 0.00 0.00 0.00 0.37 -0.14 51 0 94 0
29JUN26 14.00 C 0.00 0.00 0.00 0.27 -0.13 50 0 67 0
29JUN26 14.50 C 0.00 0.00 0.00 0.20 -0.10 50 0 95 0
29JUN26 15.00 C 0.19 0.19 0.19 0.15 -0.08 50 3 73 +3
29JUN26 15.50 C 0.16 0.16 0.16 0.11 -0.06 50 7 189 +7
29JUN26 16.00 C 0.00 0.00 0.00 0.08 -0.05 51 0 87 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 -0.04 51 0 82 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.03 50 0 128 0
29JUN26 17.50 C 0.07 0.07 0.07 0.03 -0.03 51 1 15 -1
29JUN26 18.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
30JUL26 8.25 C 0.00 0.00 0.00 3.42 -0.33 48 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.19 -0.33 48 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.98 -0.32 49 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.77 -0.31 49 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.56 -0.32 48 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.37 -0.31 49 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.18 -0.30 49 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.01 -0.31 49 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.69 -0.27 49 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.44 -0.24 51 0 22 0
30JUL26 11.50 C 1.22 1.22 1.13 1.19 -0.25 51 30 30 +30
30JUL26 12.00 C 0.95 0.95 0.95 0.97 -0.24 51 15 30 +15
30JUL26 12.50 C 0.81 0.81 0.81 0.79 -0.22 51 15 31 +15
30JUL26 13.00 C 0.00 0.00 0.00 0.63 -0.20 50 0 35 0
30JUL26 13.50 C 0.00 0.00 0.00 0.51 -0.18 50 0 15 0
30JUL26 14.00 C 0.46 0.47 0.46 0.40 -0.16 50 348 498 +348
30JUL26 14.50 C 0.00 0.00 0.00 0.32 -0.13 50 0 75 0
30JUL26 15.00 C 0.00 0.00 0.00 0.25 -0.12 50 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.19 -0.11 50 0 21 0
30JUL26 16.00 C 0.25 0.25 0.25 0.15 -0.09 50 15 46 +15
30JUL26 16.50 C 0.00 0.00 0.00 0.12 -0.07 50 0 29 0
30JUL26 17.00 C 0.00 0.00 0.00 0.09 -0.06 50 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.07 -0.05 50 0 76 0
29SEP26 4.70 C 0.00 0.00 0.00 6.90 -0.37 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.80 -0.31 58 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.70 -0.37 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.60 -0.37 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.35 -0.31 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.10 -0.37 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.90 -0.29 70 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.61 -0.31 52 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.36 -0.31 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.11 -0.31 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.85 -0.34 0 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 4.62 -0.35 44 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 4.39 -0.33 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.16 -0.33 47 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.93 -0.34 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.72 -0.34 48 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 3.51 -0.33 48 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.31 -0.33 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.11 -0.33 48 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 3.01 -0.25 53 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.74 -0.32 49 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 2.57 -0.33 49 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 2.40 -0.33 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.25 -0.32 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.96 -0.27 49 0 10 0
29SEP26 11.00 C 0.00 0.00 0.00 1.73 -0.25 50 0 22 0
29SEP26 11.50 C 1.54 1.54 1.54 1.53 -0.22 51 6 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 1.33 -0.18 51 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 1.15 -0.17 51 0 73 0
29SEP26 13.00 C 0.99 0.99 0.99 1.00 -0.16 52 1 72 0
29SEP26 13.50 C 0.00 0.00 0.00 0.86 -0.15 51 0 1,031 0
29SEP26 14.00 C 0.00 0.00 0.00 0.73 -0.15 51 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 0.63 -0.12 51 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.53 -0.12 51 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.46 -0.10 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.38 -0.10 51 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.33 -0.08 51 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.27 -0.08 51 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.24 -0.06 51 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 -0.06 51 0 1,002 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 -0.05 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 -0.05 51 0 60 0
29SEP26 19.50 C 0.20 0.20 0.20 0.12 -0.04 51 2 6 +2
30DEC26 8.00 C 0.00 0.00 0.00 3.95 -0.29 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.70 -0.32 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.51 -0.32 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.37 -0.28 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.18 -0.33 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.08 -0.24 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.86 -0.32 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.72 -0.32 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.57 -0.32 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.31 -0.28 48 0 0 0
30DEC26 11.00 C 2.10 2.10 2.10 2.13 -0.24 50 5 43 +5
30DEC26 11.50 C 0.00 0.00 0.00 1.91 -0.19 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.72 -0.19 50 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 1.53 -0.18 50 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 1.38 -0.18 50 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.26 -0.14 51 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 1.12 -0.15 51 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 1.00 -0.15 51 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 0.89 -0.15 51 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.80 -0.14 51 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.70 -0.14 51 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.63 -0.12 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.56 -0.12 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.50 -0.11 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.45 -0.09 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.39 -0.10 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.35 -0.09 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.31 -0.07 50 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 4.08 -0.33 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.91 -0.33 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.75 -0.31 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.58 -0.31 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.51 -0.26 50 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 3.27 -0.31 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.14 -0.29 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.00 -0.28 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.87 -0.30 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.62 -0.29 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.46 -0.19 50 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.19 -0.26 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.03 -0.21 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.86 -0.19 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.70 -0.20 50 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.58 -0.14 50 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 1.44 -0.18 50 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.32 -0.18 50 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.20 -0.15 50 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.09 -0.16 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.00 -0.15 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.90 -0.16 50 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.82 -0.15 50 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.75 -0.13 50 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.69 -0.12 50 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.62 -0.12 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.57 -0.11 50 0 0 0
TOTAL CALL 844 22,394 +597
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 332 0 13 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 308 0 7 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 284 0 20 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 261 0 145 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 238 0 207 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 216 0 96 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 193 0 159 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 171 0 124 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 149 0 209 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 107 0 317 0
29APR26 11.00 P 0.03 0.03 0.03 0.01 0.00 63 1 545 +1
29APR26 11.50 P 0.17 0.20 0.14 0.12 +0.04 65 115 481 -92
29APR26 12.00 P 0.50 0.50 0.50 0.45 +0.17 65 10 405 -10
29APR26 12.50 P 1.01 1.01 0.94 0.92 +0.28 0 22 273 -4
29APR26 13.00 P 1.52 1.52 1.50 1.42 +0.28 0 7 75 -495
29APR26 13.50 P 0.00 0.00 0.00 1.92 +0.32 0 0 220 -146
29APR26 14.00 P 2.48 2.48 2.48 2.42 +0.32 0 5 0 -85
29APR26 14.50 P 0.00 0.00 0.00 2.92 +0.32 0 0 60 0
29APR26 15.00 P 0.00 0.00 0.00 3.42 +0.31 0 0 37 0
29APR26 15.50 P 0.00 0.00 0.00 3.92 +0.30 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.42 +0.31 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.92 +0.32 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.42 +0.32 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.92 +0.32 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.42 +0.32 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.92 +0.32 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.42 +0.32 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.92 +0.32 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 53 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 36 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 36 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 136 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 67 0
28MAY26 9.25 P 0.06 0.06 0.06 0.04 0.00 51 5 146 +5
28MAY26 9.50 P 0.00 0.00 0.00 0.06 +0.01 50 0 46 0
28MAY26 9.75 P 0.09 0.09 0.09 0.09 +0.01 51 2 270 +2
28MAY26 10.00 P 0.15 0.15 0.15 0.12 +0.01 50 1 220 -1
28MAY26 10.50 P 0.25 0.25 0.23 0.23 +0.04 50 33 280 0
28MAY26 11.00 P 0.40 0.40 0.39 0.39 +0.07 50 16 472 +8
28MAY26 11.50 P 0.00 0.00 0.00 0.60 +0.10 49 0 325 0
28MAY26 12.00 P 0.93 0.93 0.93 0.87 +0.12 48 15 345 -7
28MAY26 12.50 P 1.28 1.28 1.28 1.20 +0.16 47 15 134 0
28MAY26 13.00 P 1.74 1.74 1.74 1.62 +0.21 50 1 136 0
28MAY26 13.50 P 0.00 0.00 0.00 2.10 +0.30 57 0 57 0
28MAY26 14.00 P 0.00 0.00 0.00 2.53 +0.30 57 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 2.99 +0.33 57 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 3.44 +0.29 52 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 3.98 +0.36 68 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 4.45 +0.34 66 0 0 -60
28MAY26 16.50 P 0.00 0.00 0.00 4.96 +0.36 73 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.44 +0.34 72 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.95 +0.35 80 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.44 +0.34 80 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.94 +0.34 84 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.46 +0.35 96 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.94 +0.34 92 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 118 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 113 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 0.00 106 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 79 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 44 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 0.00 50 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 0.00 50 0 250 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 0.00 50 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 0.00 50 0 52 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 +0.01 51 0 68 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 +0.01 50 0 187 0
29JUN26 9.25 P 0.00 0.00 0.00 0.15 +0.01 50 0 61 0
29JUN26 9.50 P 0.00 0.00 0.00 0.20 +0.02 51 0 208 0
29JUN26 9.75 P 0.00 0.00 0.00 0.25 +0.02 51 0 95 0
29JUN26 10.00 P 0.00 0.00 0.00 0.31 +0.02 50 0 203 0
29JUN26 10.50 P 0.00 0.00 0.00 0.45 +0.03 49 0 426 0
29JUN26 11.00 P 0.69 0.69 0.67 0.67 +0.08 51 48 804 +10
29JUN26 11.50 P 0.97 1.00 0.92 0.88 +0.07 49 156 829 +112
29JUN26 12.00 P 1.27 1.29 1.27 1.15 +0.07 49 30 471 +30
29JUN26 12.50 P 1.57 1.57 1.57 1.48 +0.11 49 15 289 +15
29JUN26 13.00 P 0.00 0.00 0.00 1.90 +0.17 53 0 385 0
29JUN26 13.50 P 0.00 0.00 0.00 2.30 +0.20 54 0 187 0
29JUN26 14.00 P 0.00 0.00 0.00 2.72 +0.22 55 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 3.17 +0.24 57 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 3.60 +0.24 57 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.09 +0.30 61 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 4.55 +0.30 61 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 5.03 +0.32 63 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 5.50 +0.28 63 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.96 +0.27 60 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.47 +0.30 66 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.94 +0.28 62 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.47 +0.33 72 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.97 +0.35 75 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.11 0.00 50 0 5 0
30JUL26 8.50 P 0.00 0.00 0.00 0.14 +0.01 49 0 15 0
30JUL26 8.75 P 0.00 0.00 0.00 0.18 0.00 49 0 26 0
30JUL26 9.00 P 0.00 0.00 0.00 0.23 +0.01 50 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 0.28 0.00 49 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.34 +0.01 49 0 29 0
30JUL26 9.75 P 0.42 0.42 0.42 0.41 +0.02 49 10 62 +10
30JUL26 10.00 P 0.00 0.00 0.00 0.48 +0.01 49 0 50 0
30JUL26 10.50 P 0.00 0.00 0.00 0.66 +0.03 48 0 39 0
30JUL26 11.00 P 0.94 0.94 0.90 0.87 +0.04 48 673 753 +673
30JUL26 11.50 P 0.00 0.00 0.00 1.12 +0.05 48 0 204 0
30JUL26 12.00 P 0.00 0.00 0.00 1.42 +0.08 48 0 16 0
30JUL26 12.50 P 0.00 0.00 0.00 1.74 +0.11 48 0 74 0
30JUL26 13.00 P 0.00 0.00 0.00 2.18 +0.21 52 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.57 +0.23 53 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.98 +0.25 53 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.41 +0.27 54 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.84 +0.28 55 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.28 +0.25 55 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.74 +0.29 56 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.21 +0.28 57 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.66 +0.27 56 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.15 +0.30 58 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 49 0 38 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 51 0 24 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 +0.01 51 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 +0.01 51 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 +0.01 51 0 0 0
29SEP26 7.50 P 0.17 0.17 0.17 0.14 +0.01 51 2 2 +2
29SEP26 7.75 P 0.00 0.00 0.00 0.18 +0.02 51 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.22 +0.02 51 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.27 +0.03 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.32 +0.03 51 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.36 +0.01 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.45 +0.04 51 0 49 0
29SEP26 9.25 P 0.00 0.00 0.00 0.52 +0.04 51 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.60 +0.04 51 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 0.69 +0.05 51 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.77 +0.04 50 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 0.97 +0.06 50 0 99 0
29SEP26 11.00 P 1.30 1.30 1.30 1.21 +0.06 50 1 1,441 +1
29SEP26 11.50 P 1.52 1.52 1.52 1.48 +0.08 50 6 92 +6
29SEP26 12.00 P 0.00 0.00 0.00 1.78 +0.11 50 0 208 0
29SEP26 12.50 P 0.00 0.00 0.00 2.10 +0.12 50 0 159 0
29SEP26 13.00 P 0.00 0.00 0.00 2.45 +0.12 51 0 113 0
29SEP26 13.50 P 0.00 0.00 0.00 2.88 +0.21 53 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.27 +0.23 54 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.68 +0.24 54 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 4.09 +0.24 55 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.54 +0.28 56 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 4.96 +0.27 56 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.40 +0.28 56 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.86 +0.30 57 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.31 +0.30 57 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.77 +0.28 57 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.24 +0.29 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.71 +0.31 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.18 +0.30 58 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.41 +0.02 51 0 132 0
30DEC26 8.25 P 0.00 0.00 0.00 0.47 +0.02 50 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 +0.03 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.62 +0.03 51 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.69 +0.02 50 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.80 +0.04 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.90 +0.05 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.00 +0.06 51 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.10 +0.06 51 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.31 +0.05 50 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.58 +0.09 50 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.84 +0.08 50 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.14 +0.08 50 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.46 +0.09 50 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 2.81 +0.11 51 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 3.17 +0.14 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.61 +0.20 53 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 3.99 +0.21 53 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.39 +0.20 54 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.81 +0.22 54 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.23 +0.24 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.66 +0.27 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.09 +0.27 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.53 +0.27 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.97 +0.27 55 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.42 +0.28 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.88 +0.29 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.33 +0.29 56 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.57 +0.02 50 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 0.65 +0.03 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.73 +0.03 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.82 +0.04 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.92 +0.05 50 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.01 +0.07 50 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.12 +0.07 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.23 +0.08 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.35 +0.07 50 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.59 +0.08 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.86 +0.09 51 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.09 +0.05 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.41 +0.08 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.74 +0.10 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.08 +0.15 50 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.43 +0.13 50 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.84 +0.19 52 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.17 +0.15 51 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.62 +0.20 52 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.02 +0.22 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.43 +0.23 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.85 +0.22 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.29 +0.25 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.72 +0.27 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.15 +0.27 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.59 +0.26 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.04 +0.27 55 0 0 0
TOTAL PUT 1,189 22,093 -25
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$ 4.43
29APR26 2.70 C 0.00 0.00 0.00 1.74 -0.11 497 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.64 -0.11 465 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.54 -0.11 434 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.44 -0.11 403 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.34 -0.11 374 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.24 -0.11 345 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.14 -0.11 318 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.04 -0.11 290 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.94 -0.11 263 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.84 -0.11 237 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.74 -0.11 211 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.64 -0.11 185 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.54 -0.11 160 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.44 -0.11 134 0 5 0
29APR26 4.10 C 0.00 0.00 0.00 0.34 -0.11 108 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.24 -0.11 82 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.14 -0.12 54 0 0 0
29APR26 4.40 C 0.09 0.09 0.09 0.07 -0.11 58 3 400 0
29APR26 4.50 C 0.00 0.00 0.00 0.03 -0.06 62 0 22 0
29APR26 4.60 C 0.03 0.03 0.03 0.01 -0.04 64 60 61 +59
29APR26 4.70 C 0.00 0.00 0.00 0.01 -0.02 88 0 996 0
29APR26 4.80 C 0.01 0.01 0.01 0.01 0.00 110 1 1,543 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 130 0 1,197 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 150 0 709 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 195 1 486 -1
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 236 0 769 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 274 0 813 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 310 0 1,313 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 343 0 1,217 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 374 0 235 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 403 0 330 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 432 0 614 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 458 0 920 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 484 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 508 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 531 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 554 0 53 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 576 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 596 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 616 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 636 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 654 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 673 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 690 0 8 0
28MAY26 3.50 C 0.00 0.00 0.00 0.96 -0.10 58 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.87 -0.09 58 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.77 -0.09 52 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.68 -0.09 50 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.60 -0.09 50 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.52 -0.09 49 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.44 -0.08 47 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.37 -0.08 47 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.30 -0.09 44 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.25 -0.08 45 0 0 0
28MAY26 4.50 C 0.20 0.20 0.20 0.20 -0.07 44 10 10 0
28MAY26 4.60 C 0.00 0.00 0.00 0.16 -0.06 44 0 43 0
28MAY26 4.70 C 0.12 0.12 0.12 0.12 -0.06 43 30 102 -30
28MAY26 4.80 C 0.00 0.00 0.00 0.10 -0.04 45 0 95 0
28MAY26 4.90 C 0.09 0.09 0.09 0.08 -0.04 45 10 89 +10
28MAY26 5.00 C 0.09 0.09 0.07 0.06 -0.03 45 29 320 +1
28MAY26 5.25 C 0.00 0.00 0.00 0.03 -0.02 45 0 420 0
28MAY26 5.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 1,691 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 -0.01 49 0 220 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 328 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 70 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 65 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 61 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 108 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.75 -0.10 62 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.65 -0.11 58 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.56 -0.10 62 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.46 -0.10 58 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.36 -0.11 53 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.27 -0.10 54 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.17 -0.11 50 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.08 -0.10 50 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 0.99 -0.10 49 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.91 -0.09 50 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.82 -0.10 47 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.74 -0.09 47 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.66 -0.09 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.58 -0.09 44 0 3 0
29JUN26 4.10 C 0.00 0.00 0.00 0.51 -0.08 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.45 -0.07 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.39 -0.07 43 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.33 -0.09 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.29 -0.07 43 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.25 -0.07 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.21 -0.07 42 0 32 0
29JUN26 4.80 C 0.00 0.00 0.00 0.18 -0.06 43 0 182 0
29JUN26 4.90 C 0.00 0.00 0.00 0.15 -0.06 42 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.13 -0.05 43 0 3,275 0
29JUN26 5.25 C 0.00 0.00 0.00 0.08 -0.04 42 0 387 0
29JUN26 5.50 C 0.00 0.00 0.00 0.05 -0.03 43 0 33 0
29JUN26 5.75 C 0.06 0.06 0.06 0.03 -0.02 43 10 559 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 254 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 136 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 87 0 7 0
30JUL26 3.50 C 0.00 0.00 0.00 1.01 -0.12 43 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.93 -0.11 43 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.85 -0.11 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.78 -0.11 44 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.71 -0.10 44 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.65 -0.09 45 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.59 -0.07 45 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.52 -0.08 43 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.46 -0.08 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.43 -0.07 45 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.37 -0.08 43 0 2 0
30JUL26 4.60 C 0.00 0.00 0.00 0.33 -0.09 43 0 40 0
30JUL26 4.70 C 0.00 0.00 0.00 0.29 -0.07 43 0 180 0
30JUL26 4.80 C 0.00 0.00 0.00 0.26 -0.06 44 0 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.23 -0.06 44 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.21 -0.05 45 0 2 0
30JUL26 5.25 C 0.00 0.00 0.00 0.15 -0.05 45 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.11 -0.03 45 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.07 -0.03 44 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 76 0
30JUL26 6.25 C 0.00 0.00 0.00 0.04 -0.01 46 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.81 -0.08 57 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.68 -0.12 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.63 -0.08 55 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.54 -0.09 54 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.45 -0.09 52 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.37 -0.08 52 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.28 -0.09 50 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.17 -0.11 45 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.09 -0.11 44 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.02 -0.10 45 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.95 -0.10 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.88 -0.10 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.82 -0.09 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.76 -0.09 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.72 -0.07 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.67 -0.06 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.61 -0.06 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.55 -0.07 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.51 -0.07 45 0 1,307 0
29SEP26 4.60 C 0.00 0.00 0.00 0.47 -0.06 45 0 81 0
29SEP26 4.70 C 0.00 0.00 0.00 0.43 -0.06 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.40 -0.05 46 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.37 -0.05 46 0 158 0
29SEP26 5.00 C 0.36 0.36 0.36 0.33 -0.05 45 497 4,427 +422
29SEP26 5.25 C 0.00 0.00 0.00 0.27 -0.05 46 0 658 0
29SEP26 5.50 C 0.00 0.00 0.00 0.21 -0.04 45 0 8,030 0
29SEP26 5.75 C 0.00 0.00 0.00 0.16 -0.04 45 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 -0.03 45 0 222 0
29SEP26 6.25 C 0.17 0.17 0.17 0.10 -0.03 45 5 454 +5
29SEP26 6.50 C 0.00 0.00 0.00 0.08 -0.02 45 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.02 45 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 268 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.01 46 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 88 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 45 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 10.00 C 0.03 0.03 0.03 0.01 0.00 55 1 2 0
30DEC26 2.70 C 0.00 0.00 0.00 1.87 -0.09 54 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.79 -0.08 54 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.70 -0.09 52 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.62 -0.09 52 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.54 -0.09 51 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.46 -0.09 50 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.39 -0.08 50 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.31 -0.09 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.24 -0.08 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.14 -0.11 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.08 -0.09 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.01 -0.10 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.96 -0.09 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.90 -0.09 45 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 0.87 -0.07 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.82 -0.06 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.77 -0.07 47 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.72 -0.06 46 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.67 -0.07 46 0 40 0
30DEC26 4.60 C 0.00 0.00 0.00 0.63 -0.07 46 0 30 0
30DEC26 4.70 C 0.61 0.61 0.61 0.60 -0.06 47 5 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.56 -0.06 46 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.53 -0.05 47 0 111 0
30DEC26 5.00 C 0.00 0.00 0.00 0.49 -0.06 46 0 93 0
30DEC26 5.25 C 0.00 0.00 0.00 0.42 -0.06 46 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.35 -0.06 46 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.30 -0.05 46 0 405 0
30DEC26 6.00 C 0.00 0.00 0.00 0.25 -0.05 46 0 233 0
30DEC26 6.25 C 0.00 0.00 0.00 0.21 -0.04 46 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.18 -0.03 46 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 -0.03 46 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 -0.02 46 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 -0.02 46 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.01 47 0 1 0
30DEC26 8.50 C 0.12 0.12 0.12 0.05 -0.01 47 1 60 -1
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 46 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 44 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 10.00 C 0.09 0.09 0.07 0.01 0.00 43 7 220 0
30MAR27 3.50 C 0.00 0.00 0.00 1.29 -0.12 45 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.23 -0.11 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.17 -0.11 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.11 -0.11 45 0 13 0
30MAR27 3.90 C 0.00 0.00 0.00 1.06 -0.11 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.01 -0.10 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.96 -0.10 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.91 -0.10 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.86 -0.10 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.84 -0.08 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.78 -0.10 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.76 -0.07 46 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.72 -0.07 46 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.68 -0.08 46 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.65 -0.07 46 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.61 -0.08 46 0 3,003 0
30MAR27 5.25 C 0.00 0.00 0.00 0.53 -0.08 46 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.47 -0.07 46 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.41 -0.07 46 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.35 -0.07 45 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.31 -0.06 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.27 -0.05 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.23 -0.06 45 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.20 -0.05 45 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.18 -0.04 46 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 -0.03 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 -0.03 46 0 0 0
TOTAL CALL 670 57,071 +465
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 499 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 467 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 436 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 406 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 377 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 292 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 265 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 213 0 110 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 187 0 66 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 161 0 178 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 135 0 147 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 109 0 519 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 83 0 71 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 47 0
29APR26 4.40 P 0.02 0.04 0.02 0.04 +0.02 58 224 61 -180
29APR26 4.50 P 0.06 0.06 0.06 0.09 +0.04 50 2 261 -2
29APR26 4.60 P 0.14 0.14 0.14 0.18 +0.08 64 2 428 0
29APR26 4.70 P 0.25 0.25 0.25 0.28 +0.10 88 5 193 0
29APR26 4.80 P 0.35 0.35 0.35 0.37 +0.11 0 2 68 -106
29APR26 4.90 P 0.00 0.00 0.00 0.48 +0.12 131 0 74 -21
29APR26 5.00 P 0.55 0.60 0.54 0.57 +0.11 0 18 226 -117
29APR26 5.25 P 0.82 0.82 0.82 0.82 +0.11 0 7 500 -38
29APR26 5.50 P 1.06 1.06 1.06 1.07 +0.09 0 199 95 -300
29APR26 5.75 P 0.00 0.00 0.00 1.32 +0.11 0 0 0 -26
29APR26 6.00 P 0.00 0.00 0.00 1.57 +0.10 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.83 +0.11 344 0 150 0
29APR26 6.50 P 0.00 0.00 0.00 2.08 +0.10 376 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 2.32 +0.10 0 0 30 0
29APR26 7.00 P 0.00 0.00 0.00 2.57 +0.10 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.82 +0.09 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.07 +0.11 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.33 +0.11 511 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.57 +0.11 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.82 +0.10 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 4.07 +0.10 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.32 +0.11 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.57 +0.10 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.82 +0.11 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 5.07 +0.10 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 5.32 +0.10 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 5.57 +0.10 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28MAY26 3.70 P 0.00 0.00 0.00 0.02 0.00 45 0 30 0
28MAY26 3.80 P 0.00 0.00 0.00 0.03 0.00 45 0 94 0
28MAY26 3.90 P 0.00 0.00 0.00 0.05 +0.01 46 0 40 0
28MAY26 4.00 P 0.07 0.07 0.07 0.07 +0.02 46 18 20 +18
28MAY26 4.10 P 0.00 0.00 0.00 0.09 +0.02 45 0 149 0
28MAY26 4.20 P 0.11 0.11 0.11 0.12 +0.02 44 2 207 +2
28MAY26 4.30 P 0.13 0.15 0.13 0.16 +0.03 44 7 316 -1
28MAY26 4.40 P 0.00 0.00 0.00 0.20 +0.04 43 0 116 0
28MAY26 4.50 P 0.24 0.24 0.24 0.26 +0.05 44 8 454 +2
28MAY26 4.60 P 0.00 0.00 0.00 0.32 +0.06 44 0 223 0
28MAY26 4.70 P 0.00 0.00 0.00 0.39 +0.07 45 0 800 0
28MAY26 4.80 P 0.42 0.43 0.42 0.45 +0.07 42 6 209 +2
28MAY26 4.90 P 0.00 0.00 0.00 0.54 +0.09 45 0 224 0
28MAY26 5.00 P 0.00 0.00 0.00 0.62 +0.07 44 0 462 0
28MAY26 5.25 P 0.83 0.83 0.83 0.87 +0.11 55 2 271 0
28MAY26 5.50 P 0.00 0.00 0.00 1.08 +0.10 47 1 97 +1
28MAY26 5.75 P 0.00 0.00 0.00 1.32 +0.09 0 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.57 +0.09 0 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.83 +0.11 68 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 2.08 +0.10 74 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.32 +0.09 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.57 +0.10 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.82 +0.09 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.07 +0.09 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.33 +0.10 100 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.57 +0.09 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.82 +0.09 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.07 +0.09 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.32 +0.09 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.57 +0.09 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 70 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 0.00 43 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 0.00 43 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 0.00 42 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 +0.01 44 0 44 0
29JUN26 3.90 P 0.00 0.00 0.00 0.10 +0.01 43 0 128 0
29JUN26 4.00 P 0.12 0.13 0.12 0.12 +0.01 42 28 108 +28
29JUN26 4.10 P 0.00 0.00 0.00 0.16 +0.02 43 0 183 0
29JUN26 4.20 P 0.00 0.00 0.00 0.20 +0.03 43 0 195 0
29JUN26 4.30 P 0.00 0.00 0.00 0.24 +0.03 42 0 17 0
29JUN26 4.40 P 0.28 0.28 0.28 0.28 +0.03 41 2 175 +2
29JUN26 4.50 P 0.35 0.35 0.35 0.35 +0.05 43 2 460 -2
29JUN26 4.60 P 0.39 0.39 0.39 0.40 +0.05 42 2 3,196 -2
29JUN26 4.70 P 0.00 0.00 0.00 0.46 +0.06 42 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.54 +0.07 44 0 298 0
29JUN26 4.90 P 0.58 0.58 0.58 0.61 +0.06 43 2 324 0
29JUN26 5.00 P 0.67 0.67 0.67 0.67 +0.06 41 7 956 0
29JUN26 5.25 P 0.00 0.00 0.00 0.90 +0.08 46 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 1.12 +0.09 46 0 1,117 0
29JUN26 5.75 P 0.00 0.00 0.00 1.35 +0.09 47 0 835 0
29JUN26 6.00 P 0.00 0.00 0.00 1.59 +0.10 49 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.83 +0.10 50 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 2.08 +0.10 54 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.32 +0.09 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.57 +0.10 0 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.82 +0.09 0 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 3.07 +0.09 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.33 +0.10 74 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.57 +0.09 0 0 0 -132
29JUN26 8.25 P 0.00 0.00 0.00 3.82 +0.09 0 0 0 -60
29JUN26 8.50 P 0.00 0.00 0.00 4.07 +0.09 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.32 +0.09 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.57 +0.09 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.82 +0.10 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.07 +0.10 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.32 +0.10 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.57 +0.10 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 153 0
30JUL26 3.60 P 0.00 0.00 0.00 0.08 0.00 44 0 30 0
30JUL26 3.70 P 0.00 0.00 0.00 0.11 +0.01 45 0 32 0
30JUL26 3.80 P 0.00 0.00 0.00 0.13 +0.01 44 0 220 0
30JUL26 3.90 P 0.00 0.00 0.00 0.16 +0.01 44 0 87 0
30JUL26 4.00 P 0.00 0.00 0.00 0.19 +0.02 44 0 297 0
30JUL26 4.10 P 0.00 0.00 0.00 0.23 +0.03 44 0 51 0
30JUL26 4.20 P 0.00 0.00 0.00 0.27 +0.03 44 0 35 0
30JUL26 4.30 P 0.00 0.00 0.00 0.31 +0.03 43 0 112 0
30JUL26 4.40 P 0.00 0.00 0.00 0.36 +0.04 43 0 114 0
30JUL26 4.50 P 0.38 0.38 0.38 0.41 +0.04 43 196 280 +154
30JUL26 4.60 P 0.00 0.00 0.00 0.47 +0.05 43 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 0.53 +0.05 43 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 0.60 +0.06 43 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.68 +0.07 44 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.75 +0.06 44 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 0.95 +0.06 45 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.15 +0.09 44 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.40 +0.09 50 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 1.63 +0.09 51 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.86 +0.08 51 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.10 +0.08 53 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.34 +0.07 54 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.58 +0.08 53 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 0.00 45 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 +0.02 45 0 67 0
29SEP26 3.70 P 0.00 0.00 0.00 0.19 +0.02 45 0 190 0
29SEP26 3.80 P 0.00 0.00 0.00 0.22 +0.02 45 0 740 0
29SEP26 3.90 P 0.00 0.00 0.00 0.26 +0.03 45 0 47 0
29SEP26 4.00 P 0.29 0.29 0.29 0.30 +0.03 45 1 101 0
29SEP26 4.10 P 0.00 0.00 0.00 0.34 +0.03 45 0 78 0
29SEP26 4.20 P 0.00 0.00 0.00 0.38 +0.04 45 0 0 0
29SEP26 4.30 P 0.43 0.43 0.43 0.43 +0.04 45 7 198 +7
29SEP26 4.40 P 0.00 0.00 0.00 0.48 +0.04 45 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 0.53 +0.04 44 0 2,650 0
29SEP26 4.60 P 0.00 0.00 0.00 0.60 +0.05 45 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 0.67 +0.06 46 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.73 +0.07 46 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 0.80 +0.06 46 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.83 +0.02 43 0 482 0
29SEP26 5.25 P 0.00 0.00 0.00 1.06 +0.07 47 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.27 +0.08 49 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.48 +0.09 50 0 123 0
29SEP26 6.00 P 0.00 0.00 0.00 1.70 +0.09 50 0 95 0
29SEP26 6.25 P 0.00 0.00 0.00 1.93 +0.10 52 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.16 +0.10 53 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.40 +0.10 55 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.64 +0.13 57 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.88 +0.09 58 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.11 +0.08 57 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.35 +0.08 57 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.59 +0.08 57 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 3.83 +0.08 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.08 +0.09 58 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.32 +0.08 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.57 +0.08 0 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.82 +0.09 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.07 +0.09 0 0 3 -1
29SEP26 9.75 P 0.00 0.00 0.00 5.32 +0.09 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.57 +0.09 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 +0.01 47 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 +0.01 46 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.20 +0.02 46 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.23 +0.02 46 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.26 +0.02 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.30 +0.02 46 0 303 0
30DEC26 3.80 P 0.00 0.00 0.00 0.33 +0.02 46 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.38 +0.03 46 0 7,045 0
30DEC26 4.00 P 0.00 0.00 0.00 0.41 +0.03 45 0 39 0
30DEC26 4.10 P 0.00 0.00 0.00 0.46 +0.04 46 0 36 0
30DEC26 4.20 P 0.51 0.51 0.51 0.50 +0.03 45 2 111 -2
30DEC26 4.30 P 0.00 0.00 0.00 0.55 +0.03 45 0 162 0
30DEC26 4.40 P 0.00 0.00 0.00 0.61 +0.04 45 0 112 0
30DEC26 4.50 P 0.00 0.00 0.00 0.66 +0.03 45 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 0.72 +0.04 45 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 0.79 +0.05 46 0 261 0
30DEC26 4.80 P 0.00 0.00 0.00 0.86 +0.05 46 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.94 +0.07 47 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 0.99 +0.05 46 0 87 0
30DEC26 5.25 P 0.00 0.00 0.00 1.18 +0.06 47 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 1.38 +0.07 48 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.57 +0.06 48 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.79 +0.07 49 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 2.00 +0.07 49 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.23 +0.08 51 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.46 +0.09 52 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.69 +0.08 53 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 2.93 +0.09 54 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.17 +0.09 55 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.41 +0.09 57 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.65 +0.08 58 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.88 +0.08 57 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.12 +0.08 58 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.36 +0.08 58 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.60 +0.08 58 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.84 +0.08 57 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.08 +0.08 56 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.33 +0.09 58 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.57 +0.08 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 +0.01 46 0 1 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 +0.01 46 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.38 +0.01 46 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.42 +0.01 46 0 5 0
30MAR27 3.90 P 0.00 0.00 0.00 0.46 +0.02 46 0 1 0
30MAR27 4.00 P 0.51 0.51 0.51 0.51 +0.03 46 60 69 +60
30MAR27 4.10 P 0.56 0.56 0.56 0.55 +0.02 45 60 71 +60
30MAR27 4.20 P 0.00 0.00 0.00 0.60 +0.03 45 0 25 0
30MAR27 4.30 P 0.65 0.65 0.65 0.65 +0.03 45 20 95 +20
30MAR27 4.40 P 0.00 0.00 0.00 0.71 +0.03 45 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.76 +0.03 45 0 81 0
30MAR27 4.60 P 0.00 0.00 0.00 0.82 +0.03 45 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 0.89 +0.04 46 0 1,200 0
30MAR27 4.80 P 0.00 0.00 0.00 0.95 +0.04 46 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.04 +0.07 47 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.11 +0.04 47 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.27 +0.03 47 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.46 +0.05 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.66 +0.05 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.86 +0.07 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.07 +0.06 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.28 +0.09 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.50 +0.07 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.72 +0.07 49 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.95 +0.08 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.18 +0.07 50 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.42 +0.08 51 0 0 0
TOTAL PUT 892 59,203 -634
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$ 56.38
29APR26 42.00 C 0.00 0.00 0.00 14.50 -0.32 314 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 13.49 -0.33 288 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 12.50 -0.32 272 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.50 -0.32 251 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 10.50 -0.31 230 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.50 -0.31 210 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.38 -0.43 0 0 1 0
29APR26 49.00 C 0.00 0.00 0.00 7.38 -0.43 0 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 6.38 -0.43 0 0 54 0
29APR26 52.50 C 0.00 0.00 0.00 3.88 -0.43 0 0 61 0
29APR26 55.00 C 1.47 1.47 1.47 1.41 -0.41 31 2 325 0
29APR26 57.50 C 0.00 0.00 0.00 0.05 -0.08 30 0 607 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 68 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 113 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 14.50 -0.32 48 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 13.49 -0.33 42 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 12.50 -0.32 40 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 11.50 -0.39 37 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 10.51 -0.38 35 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 9.52 -0.37 33 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 8.47 -0.43 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.48 -0.42 19 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 6.48 -0.43 16 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 4.06 -0.42 17 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 2.00 -0.35 17 0 315 0
28MAY26 57.50 C 0.78 0.79 0.78 0.69 -0.19 17 6 177 0
28MAY26 60.00 C 0.19 0.19 0.19 0.16 -0.09 17 10 60 +10
28MAY26 62.50 C 0.00 0.00 0.00 0.03 -0.02 18 0 29 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 22.49 -0.35 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.49 -0.33 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.49 -0.34 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.49 -0.34 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 18.49 -0.36 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 17.49 -0.33 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.49 -0.33 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 15.49 -0.33 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.50 -0.32 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.49 -0.36 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.50 -0.32 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 11.51 -0.38 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 10.54 -0.45 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.56 -0.44 0 0 3 0
29JUN26 48.00 C 8.30 8.30 8.30 8.59 -0.42 18 1 37 -1
29JUN26 49.00 C 0.00 0.00 0.00 7.61 -0.42 17 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 6.65 -0.41 17 0 76 0
29JUN26 52.50 C 0.00 0.00 0.00 4.41 -0.37 17 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 2.55 -0.31 17 0 136 0
29JUN26 57.50 C 0.00 0.00 0.00 1.22 -0.20 17 0 90 0
29JUN26 60.00 C 0.00 0.00 0.00 0.53 -0.09 17 0 641 0
29JUN26 62.50 C 0.00 0.00 0.00 0.18 -0.06 17 0 205 0
29JUN26 65.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 0.00 18 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 14.51 -0.52 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 13.51 -0.53 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.52 -0.32 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.55 -0.34 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.59 -0.48 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.62 -0.46 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.68 -0.43 17 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.72 -0.43 17 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 6.79 -0.43 17 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 4.62 -0.42 17 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 2.83 -0.38 17 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 1.54 -0.25 17 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 0.76 -0.16 17 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.32 -0.13 17 0 10 0
30JUL26 65.00 C 0.00 0.00 0.00 0.12 -0.06 17 0 10 0
30JUL26 67.50 C 0.00 0.00 0.00 0.04 -0.03 17 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 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 24 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 16.49 -0.53 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.49 -0.54 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.51 -0.53 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.51 -0.54 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.52 -0.32 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.56 -0.52 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.60 -0.50 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.65 -0.49 14 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 8.80 -0.41 18 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 7.90 -0.39 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.03 -0.38 18 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.07 -0.34 18 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 3.47 -0.27 18 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.18 -0.20 18 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 1.34 -0.15 18 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.83 -0.10 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.45 -0.07 18 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.24 -0.04 18 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.12 -0.02 18 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.51 -0.53 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.54 -0.51 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.59 -0.31 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.66 -0.42 15 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 10.74 -0.36 16 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.87 -0.54 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.18 -0.37 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.36 -0.37 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.60 -0.35 19 0 33 0
30DEC26 52.50 C 0.00 0.00 0.00 5.83 -0.32 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.23 -0.40 18 0 22 0
30DEC26 57.50 C 0.00 0.00 0.00 3.05 -0.23 18 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.15 -0.17 18 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.53 -0.09 19 0 6 0
30DEC26 65.00 C 0.00 0.00 0.00 1.03 -0.12 19 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.66 -0.09 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.42 -0.05 19 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.26 -0.03 19 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.16 -0.02 19 0 5 0
30DEC26 77.50 C 0.00 0.00 0.00 0.10 -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 14.55 -0.74 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.63 -0.42 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.71 -0.36 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.84 -0.37 13 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.02 -0.36 15 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.22 -0.35 16 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.73 -0.06 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.97 -0.35 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.23 -0.34 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.57 -0.29 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.97 -0.25 18 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.80 -0.21 18 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.84 -0.18 18 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.08 -0.15 18 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.60 -0.06 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.14 -0.08 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.79 -0.07 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.54 -0.06 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.37 -0.04 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.25 -0.02 19 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 1 0
TOTAL CALL 19 3,641 +9
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 222 0 1,147 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 206 0 142 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 190 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 174 0 442 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 159 0 139 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 144 0 86 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 129 0 148 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 114 0 470 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 493 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 208 0
29APR26 55.00 P 0.04 0.04 0.01 0.03 +0.02 32 13 303 -11
29APR26 57.50 P 0.00 0.00 0.00 1.17 +0.34 31 0 36 0
29APR26 60.00 P 0.00 0.00 0.00 3.62 +0.42 0 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 6.12 +0.42 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 8.62 +0.42 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 11.12 +0.42 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 13.62 +0.42 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 16.12 +0.42 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 18.62 +0.42 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 21.12 +0.42 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 23.62 +0.31 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 141 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 113 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 226 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 186 0
28MAY26 49.00 P 0.05 0.05 0.05 0.01 0.00 21 30 189 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 135 0
28MAY26 52.50 P 0.00 0.00 0.00 0.09 +0.01 17 0 81 0
28MAY26 55.00 P 0.57 0.59 0.57 0.53 +0.07 17 2 314 +2
28MAY26 57.50 P 0.00 0.00 0.00 1.71 +0.18 17 0 34 0
28MAY26 60.00 P 0.00 0.00 0.00 3.70 +0.24 17 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 6.12 +0.42 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 8.62 +0.42 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 11.12 +0.42 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 13.62 +0.42 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 16.12 +0.42 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 18.62 +0.42 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 21.12 +0.42 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 23.62 +0.31 0 0 0 0
29JUN26 34.00 P 0.01 0.01 0.01 0.01 0.00 46 100 104 +70
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 62 0
29JUN26 45.00 P 0.06 0.06 0.06 0.01 0.00 22 13 99 +13
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 93 0
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 +0.01 18 0 146 0
29JUN26 50.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 192 0
29JUN26 52.50 P 0.38 0.38 0.38 0.33 +0.05 18 1 96 +1
29JUN26 55.00 P 0.00 0.00 0.00 0.99 +0.12 18 0 183 0
29JUN26 57.50 P 0.00 0.00 0.00 2.24 +0.23 18 0 50 0
29JUN26 60.00 P 0.00 0.00 0.00 3.96 +0.31 17 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 6.17 +0.38 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 8.62 +0.42 0 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 11.12 +0.42 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 13.62 +0.42 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 16.12 +0.42 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.62 +0.42 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.12 +0.42 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.62 +0.31 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 21 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 0.04 0.00 17 0 15 0
30JUL26 48.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 16 0
30JUL26 49.00 P 0.00 0.00 0.00 0.12 -0.01 17 0 20 0
30JUL26 50.00 P 0.00 0.00 0.00 0.21 0.00 17 0 51 0
30JUL26 52.50 P 0.00 0.00 0.00 0.63 +0.01 17 0 30 0
30JUL26 55.00 P 0.00 0.00 0.00 1.47 +0.06 17 0 75 0
30JUL26 57.50 P 0.00 0.00 0.00 2.74 +0.06 17 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 4.50 +0.22 17 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 6.62 +0.31 17 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 8.93 +0.36 17 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 11.57 +0.38 25 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 14.01 +0.38 27 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 16.46 +0.37 29 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.94 +0.40 32 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.41 +0.38 34 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.89 +0.30 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 +0.01 18 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.13 +0.02 18 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.19 +0.02 18 0 49 0
29SEP26 48.00 P 0.00 0.00 0.00 0.29 +0.03 19 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 0.42 +0.05 19 0 16 0
29SEP26 50.00 P 0.00 0.00 0.00 0.59 +0.07 19 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.21 +0.11 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 2.17 +0.17 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 3.52 +0.24 19 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 5.07 +0.28 18 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.02 +0.33 18 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.18 +0.37 18 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.73 +0.35 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.10 +0.37 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.51 +0.37 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.96 +0.38 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.42 +0.39 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.90 +0.31 30 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 0.19 +0.02 19 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.26 +0.03 19 0 21 0
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 0.48 +0.04 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.64 +0.06 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.82 +0.06 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.05 +0.07 19 0 31 0
30DEC26 52.50 P 0.00 0.00 0.00 1.79 +0.11 19 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 2.84 +0.16 19 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 4.17 +0.21 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.63 +0.26 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 7.47 +0.30 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.50 +0.34 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.02 +0.35 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.31 +0.37 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.63 +0.27 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.03 +0.35 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.45 +0.36 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.92 +0.26 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.19 +0.02 19 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 0.26 +0.02 19 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.35 +0.03 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.46 +0.04 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.59 +0.04 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.76 +0.06 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.94 +0.06 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.18 +0.09 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.43 +0.09 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.26 +0.14 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.33 +0.17 19 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 4.66 +0.22 19 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 6.05 +0.07 19 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.82 +0.29 19 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.78 +0.33 19 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.25 +0.37 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.51 +0.34 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.81 +0.45 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.13 +0.27 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.52 +0.28 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.94 +0.28 24 0 0 0
TOTAL PUT 159 7,818 +75
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$ 81.50
29APR26 52.50 C 0.00 0.00 0.00 29.08 -1.80 392 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.60 -1.87 367 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 24.10 -1.88 330 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.64 -1.83 312 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.03 -1.95 216 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.54 -1.85 195 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 14.00 -1.89 0 0 0 0
29APR26 70.00 C 12.50 12.50 12.50 11.50 -1.76 0 19 1 -19
29APR26 72.50 C 0.00 0.00 0.00 9.00 -1.76 0 0 311 0
29APR26 75.00 C 0.00 0.00 0.00 6.50 -1.76 0 0 1,215 0
29APR26 77.50 C 4.86 4.87 3.75 4.07 -1.69 61 242 3,495 0
29APR26 80.00 C 2.95 2.96 1.53 1.64 -1.76 36 121 1,372 -66
29APR26 82.50 C 1.12 1.12 0.14 0.18 -1.09 31 110 750 -3
29APR26 85.00 C 0.15 0.15 0.05 0.01 -0.21 37 261 1,993 -77
29APR26 87.50 C 0.03 0.04 0.03 0.01 -0.01 59 12 810 -12
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,629 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 98 0 408 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 116 0 641 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 133 0 351 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 149 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 165 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 180 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 195 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 209 0 5 0
28MAY26 52.50 C 0.00 0.00 0.00 29.16 -1.88 86 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 26.66 -1.88 78 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.20 -1.78 74 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.64 -1.83 61 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 19.17 -1.88 56 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 16.68 -1.71 50 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.07 -1.82 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 11.58 -1.75 24 0 240 0
28MAY26 72.50 C 0.00 0.00 0.00 9.12 -1.73 25 0 402 0
28MAY26 75.00 C 0.00 0.00 0.00 6.75 -1.68 25 0 396 0
28MAY26 77.50 C 4.83 4.83 4.83 4.68 -1.47 26 30 528 0
28MAY26 80.00 C 3.82 3.82 3.00 2.91 -1.35 25 104 709 +74
28MAY26 82.50 C 2.27 2.27 1.68 1.68 -0.97 25 31 693 +1
28MAY26 85.00 C 1.28 1.28 0.86 0.87 -0.60 25 36 990 0
28MAY26 87.50 C 0.55 0.55 0.45 0.41 -0.40 25 168 1,644 +165
28MAY26 90.00 C 0.33 0.33 0.28 0.18 -0.21 25 16 1,087 +15
28MAY26 92.50 C 0.00 0.00 0.00 0.07 -0.11 25 0 494 0
28MAY26 95.00 C 0.12 0.12 0.12 0.03 -0.05 25 5 699 -5
28MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 241 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 28 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.16 -1.88 66 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.66 -1.88 60 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.20 -1.78 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.66 -1.89 48 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 19.17 -1.88 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.68 -1.71 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.08 -1.81 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.64 -1.72 26 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 9.30 -1.67 26 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 7.20 -1.52 26 0 710 0
29JUN26 77.50 C 0.00 0.00 0.00 5.46 -1.27 27 0 848 0
29JUN26 80.00 C 0.00 0.00 0.00 3.96 -1.21 26 0 4,398 0
29JUN26 82.50 C 2.83 2.83 2.83 2.79 -0.96 26 30 363 +26
29JUN26 85.00 C 1.96 1.96 1.96 1.93 -0.75 26 30 743 0
29JUN26 87.50 C 0.00 0.00 0.00 1.27 -0.57 26 0 3,315 0
29JUN26 90.00 C 1.26 1.26 1.26 0.81 -0.41 26 29 1,660 0
29JUN26 92.50 C 0.86 0.86 0.86 0.50 -0.29 26 19 372 +19
29JUN26 95.00 C 0.40 0.40 0.40 0.30 -0.19 26 35 242 +35
29JUN26 97.50 C 0.00 0.00 0.00 0.17 -0.13 26 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.10 -0.07 26 0 2,554 0
29JUN26 102.50 C 0.00 0.00 0.00 0.05 -0.05 26 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 37 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 38 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 29.16 -1.88 56 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 26.66 -1.88 51 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 24.20 -1.78 47 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 21.66 -1.89 41 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 19.17 -1.88 36 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 16.71 -1.87 33 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.16 -2.00 27 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 11.86 -1.64 27 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 9.76 -1.53 27 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 7.90 -1.38 27 0 107 0
30JUL26 77.50 C 6.37 6.37 6.37 6.39 -1.11 28 30 130 +1
30JUL26 80.00 C 0.00 0.00 0.00 4.99 -1.12 28 0 262 0
30JUL26 82.50 C 0.00 0.00 0.00 3.84 -0.98 28 0 307 0
30JUL26 85.00 C 0.00 0.00 0.00 2.90 -0.80 28 0 270 0
30JUL26 87.50 C 0.00 0.00 0.00 2.14 -0.65 28 0 131 0
30JUL26 90.00 C 0.00 0.00 0.00 1.55 -0.52 27 0 119 0
30JUL26 92.50 C 0.00 0.00 0.00 1.10 -0.41 27 0 30 0
30JUL26 95.00 C 0.00 0.00 0.00 0.76 -0.31 27 0 115 0
30JUL26 97.50 C 0.80 0.80 0.73 0.52 -0.23 27 90 240 +72
30JUL26 100.00 C 0.00 0.00 0.00 0.36 -0.16 27 0 119 0
30JUL26 102.50 C 0.00 0.00 0.00 0.24 -0.11 27 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.16 -0.07 27 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.10 -0.06 27 0 106 0
29SEP26 52.50 C 0.00 0.00 0.00 29.16 -1.88 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.66 -1.88 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.20 -1.78 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.71 -1.87 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.38 -1.80 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.16 -1.66 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.94 -1.77 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.01 -1.43 30 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 11.24 -1.35 30 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 9.62 -1.26 30 0 593 0
29SEP26 77.50 C 0.00 0.00 0.00 8.15 -1.17 30 0 389 0
29SEP26 80.00 C 0.00 0.00 0.00 6.65 -1.27 29 0 461 0
29SEP26 82.50 C 0.00 0.00 0.00 5.56 -0.89 29 0 341 0
29SEP26 85.00 C 4.50 4.50 4.50 4.60 -0.79 29 1 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 3.76 -0.73 29 0 205 0
29SEP26 90.00 C 0.00 0.00 0.00 3.06 -0.63 29 0 3,366 0
29SEP26 92.50 C 0.00 0.00 0.00 2.49 -0.50 29 0 577 0
29SEP26 95.00 C 0.00 0.00 0.00 2.03 -0.41 30 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 1.66 -0.32 30 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 1.32 -0.28 30 0 713 0
29SEP26 102.50 C 1.13 1.13 1.08 1.05 -0.28 30 6 8 +6
29SEP26 105.00 C 0.00 0.00 0.00 0.79 -0.23 30 0 93 0
29SEP26 107.50 C 0.00 0.00 0.00 0.62 -0.18 30 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.47 -0.16 30 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.37 -0.11 30 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.28 -0.10 30 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.22 -0.07 30 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.17 -0.06 30 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 29.16 -1.88 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.68 -1.87 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.28 -1.70 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.03 -1.68 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.89 -1.63 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.82 -1.66 27 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 15.88 -1.58 27 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 14.40 -1.39 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 12.75 -1.32 29 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 11.25 -1.20 29 0 264 0
30DEC26 77.50 C 0.00 0.00 0.00 9.85 -1.13 29 0 1,441 0
30DEC26 80.00 C 0.00 0.00 0.00 8.32 -1.33 28 0 2,007 0
30DEC26 82.50 C 0.00 0.00 0.00 7.24 -0.91 28 0 1,091 0
30DEC26 85.00 C 0.00 0.00 0.00 6.24 -0.86 28 0 1,798 0
30DEC26 87.50 C 0.00 0.00 0.00 5.38 -0.77 29 0 3,106 0
30DEC26 90.00 C 0.00 0.00 0.00 4.61 -0.68 29 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 3.92 -0.64 29 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 3.35 -0.55 29 0 90 0
30DEC26 97.50 C 0.00 0.00 0.00 2.95 -0.43 29 0 120 0
30DEC26 100.00 C 0.00 0.00 0.00 2.55 -0.37 30 0 38 0
30DEC26 102.50 C 0.00 0.00 0.00 2.12 -0.41 29 0 44 0
30DEC26 105.00 C 0.00 0.00 0.00 1.80 -0.26 29 0 21,302 0
30DEC26 107.50 C 0.00 0.00 0.00 1.48 -0.27 29 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 1.26 -0.19 29 0 250 0
30MAR27 52.50 C 0.00 0.00 0.00 29.54 -1.50 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.32 -1.23 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.18 -1.61 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.10 -1.24 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.84 -1.65 28 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 18.96 -1.44 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.18 -1.38 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.51 -1.32 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.27 -1.29 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.82 -1.24 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.50 -1.12 30 0 4 0
30MAR27 80.00 C 9.86 9.86 9.86 9.95 -1.42 29 4 5 +4
30MAR27 82.50 C 0.00 0.00 0.00 8.89 -0.95 29 0 45 0
30MAR27 85.00 C 8.05 8.05 8.05 7.87 -0.94 29 2 15 +2
30MAR27 87.50 C 0.00 0.00 0.00 7.07 -0.75 29 0 24 0
30MAR27 90.00 C 0.00 0.00 0.00 6.21 -0.76 29 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.52 -0.67 29 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.97 -0.55 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.42 -0.49 30 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 3.89 -0.49 30 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 3.43 -0.51 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 3.01 -0.36 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.59 -0.37 30 0 15 0
TOTAL CALL 1,431 82,973 +238
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 221 0 225 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 195 0 694 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 168 0 946 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 142 0 3,983 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1,204 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 93 0 567 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,571 0
29APR26 77.50 P 0.05 0.06 0.05 0.01 0.00 44 780 3,336 +780
29APR26 80.00 P 0.12 0.12 0.12 0.09 +0.04 31 40 1,666 +40
29APR26 82.50 P 0.65 1.42 0.65 1.15 +0.68 29 108 1,630 -30
29APR26 85.00 P 2.24 3.59 2.24 3.50 +1.53 0 416 928 -376
29APR26 87.50 P 4.66 5.90 4.62 6.00 +1.74 0 91 222 -76
29APR26 90.00 P 0.00 0.00 0.00 8.50 +1.75 0 0 163 -23
29APR26 92.50 P 0.00 0.00 0.00 11.00 +1.75 0 0 176 0
29APR26 95.00 P 0.00 0.00 0.00 13.50 +1.75 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 16.00 +1.75 0 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 18.50 +1.75 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.00 +1.75 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 23.50 +1.75 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.00 +1.75 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 28.50 +1.75 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 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 29 0 332 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 1,789 0
28MAY26 70.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 488 0
28MAY26 72.50 P 0.24 0.32 0.24 0.18 +0.07 25 76 586 +16
28MAY26 75.00 P 0.47 0.59 0.47 0.49 +0.18 25 2,565 4,609 +2,445
28MAY26 77.50 P 0.94 1.00 0.94 1.10 +0.37 25 187 1,530 +187
28MAY26 80.00 P 1.50 2.06 1.50 2.03 +0.60 25 151 816 -30
28MAY26 82.50 P 2.72 3.41 2.72 3.41 +0.90 24 391 1,179 -30
28MAY26 85.00 P 4.22 5.21 4.22 5.22 +1.21 24 36 1,061 +36
28MAY26 87.50 P 6.14 6.14 6.14 7.33 +1.44 25 2 371 +2
28MAY26 90.00 P 0.00 0.00 0.00 9.63 +1.57 25 0 100 0
28MAY26 92.50 P 0.00 0.00 0.00 12.03 +1.66 25 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 14.49 +1.72 24 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 16.85 +1.62 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 19.34 +1.83 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 21.87 +1.76 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 24.37 +1.89 0 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 26.91 +1.81 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 29.31 +1.84 0 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 31 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 167 0
29JUN26 65.00 P 0.23 0.23 0.21 0.07 +0.02 26 90 2,561 +2
29JUN26 67.50 P 0.00 0.00 0.00 0.17 +0.05 26 0 176 0
29JUN26 70.00 P 0.00 0.00 0.00 0.38 +0.11 26 0 354 0
29JUN26 72.50 P 0.82 0.84 0.82 0.74 +0.20 26 31 1,022 +31
29JUN26 75.00 P 0.95 0.95 0.95 1.31 +0.34 26 19 2,882 0
29JUN26 77.50 P 0.00 0.00 0.00 2.09 +0.48 26 0 1,293 0
29JUN26 80.00 P 2.80 2.80 2.80 3.12 +0.66 26 1 4,548 0
29JUN26 82.50 P 4.46 4.46 4.46 4.48 +0.89 26 30 514 -30
29JUN26 85.00 P 6.11 6.11 6.11 6.12 +1.09 26 30 799 +30
29JUN26 87.50 P 7.30 7.30 7.30 8.03 +1.29 26 15 479 0
29JUN26 90.00 P 0.00 0.00 0.00 10.10 +1.38 26 0 331 0
29JUN26 92.50 P 0.00 0.00 0.00 12.33 +1.50 26 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 14.65 +1.59 26 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 16.98 +1.58 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.42 +1.72 0 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 21.89 +1.78 0 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 24.37 +1.89 0 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 26.96 +1.86 26 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.37 +1.90 0 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 31.95 +1.64 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.45 +2.04 28 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.95 +1.87 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.44 +2.06 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.94 +1.91 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.35 +1.90 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 46.94 +1.87 41 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 0.03 +0.01 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 30 0
30JUL26 62.50 P 0.00 0.00 0.00 0.13 +0.04 27 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 0.26 +0.07 27 0 110 0
30JUL26 67.50 P 0.00 0.00 0.00 0.48 +0.13 27 0 60 0
30JUL26 70.00 P 0.00 0.00 0.00 0.83 +0.20 27 0 1,109 0
30JUL26 72.50 P 0.00 0.00 0.00 1.35 +0.30 27 0 50 0
30JUL26 75.00 P 1.77 1.77 1.77 2.04 +0.40 27 1 214 0
30JUL26 77.50 P 2.48 2.48 2.48 2.88 +0.54 27 6 162 +6
30JUL26 80.00 P 3.62 4.04 3.62 3.98 +0.70 27 51 251 +51
30JUL26 82.50 P 0.00 0.00 0.00 5.31 +0.85 27 0 164 0
30JUL26 85.00 P 6.88 6.88 6.88 6.89 +1.07 27 26 927 +14
30JUL26 87.50 P 0.00 0.00 0.00 8.73 +1.26 27 0 493 0
30JUL26 90.00 P 0.00 0.00 0.00 10.67 +1.27 27 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 12.75 +1.38 27 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 14.96 +1.49 27 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 17.16 +1.47 25 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 19.52 +1.74 24 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.95 +1.81 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 24.40 +1.85 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 26.96 +1.86 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.12 +0.03 30 0 178 0
29SEP26 57.50 P 0.00 0.00 0.00 0.22 +0.06 30 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.37 +0.09 30 0 69 0
29SEP26 62.50 P 0.00 0.00 0.00 0.60 +0.14 30 0 109 0
29SEP26 65.00 P 1.15 1.15 1.15 0.93 +0.18 30 30 148 0
29SEP26 67.50 P 0.00 0.00 0.00 1.38 +0.26 30 0 319 0
29SEP26 70.00 P 0.00 0.00 0.00 1.97 +0.34 30 0 2,010 0
29SEP26 72.50 P 0.00 0.00 0.00 2.70 +0.42 30 0 836 0
29SEP26 75.00 P 0.00 0.00 0.00 3.59 +0.51 30 0 1,270 0
29SEP26 77.50 P 0.00 0.00 0.00 4.64 +0.61 30 0 909 0
29SEP26 80.00 P 0.00 0.00 0.00 5.87 +0.72 30 0 4,513 0
29SEP26 82.50 P 0.00 0.00 0.00 7.28 +0.87 31 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 8.84 +0.98 31 0 2,598 0
29SEP26 87.50 P 0.00 0.00 0.00 10.53 +1.34 31 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 12.01 +1.14 30 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 13.93 +1.26 30 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 16.41 +1.80 33 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 18.58 +1.45 33 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 20.85 +1.53 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.09 +1.62 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.38 +1.67 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.71 +1.70 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 30.06 +1.72 37 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 32.43 +1.75 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.84 +1.69 38 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.25 +1.72 38 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.67 +1.80 38 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.22 +0.04 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.35 +0.06 29 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.55 +0.10 29 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 0.81 +0.12 29 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.21 +0.21 29 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 1.70 +0.26 30 0 250 0
30DEC26 67.50 P 0.00 0.00 0.00 2.29 +0.34 30 0 125 0
30DEC26 70.00 P 2.93 2.93 2.93 3.00 +0.39 30 2 660 +2
30DEC26 72.50 P 0.00 0.00 0.00 3.84 +0.46 30 0 296 0
30DEC26 75.00 P 0.00 0.00 0.00 4.84 +0.57 30 0 541 0
30DEC26 77.50 P 0.00 0.00 0.00 5.96 +0.66 30 0 1,110 0
30DEC26 80.00 P 7.37 7.37 7.37 7.21 +0.72 30 30 4,010 +30
30DEC26 82.50 P 8.44 8.44 8.44 8.63 +0.87 30 5 4,115 0
30DEC26 85.00 P 0.00 0.00 0.00 10.13 +0.92 30 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 11.79 +1.02 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.55 +1.48 31 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 15.40 +1.17 31 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.39 +1.30 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.42 +1.32 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.58 +1.43 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.77 +1.45 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.99 +1.55 33 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 28.24 +1.60 34 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 30.50 +1.63 34 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.49 +0.07 30 0 35 0
30MAR27 55.00 P 0.00 0.00 0.00 0.73 +0.11 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.03 +0.14 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.45 +0.20 30 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 1.96 +0.28 30 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 2.56 +0.31 30 0 23 0
30MAR27 67.50 P 0.00 0.00 0.00 3.24 +0.32 30 0 110 0
30MAR27 70.00 P 0.00 0.00 0.00 4.08 +0.41 30 0 55 0
30MAR27 72.50 P 0.00 0.00 0.00 5.01 +0.49 30 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 6.06 +0.54 30 0 39 0
30MAR27 77.50 P 0.00 0.00 0.00 7.25 +0.67 30 0 17 0
30MAR27 80.00 P 0.00 0.00 0.00 8.51 +0.68 31 0 50 0
30MAR27 82.50 P 0.00 0.00 0.00 9.94 +0.82 31 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 11.41 +0.83 31 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 13.06 +0.97 31 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 14.74 +0.98 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.57 +1.11 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.44 +1.16 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.43 +1.24 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.47 +1.28 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.56 +1.33 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.75 +1.39 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.88 +1.40 33 0 0 0
TOTAL PUT 5,210 88,646 +3,077
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$ 7.32
29APR26 4.70 C 0.00 0.00 0.00 2.62 -0.05 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.52 -0.05 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.42 -0.05 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.32 -0.05 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.07 -0.05 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.57 -0.05 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.32 -0.05 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.07 -0.04 0 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.82 -0.04 0 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.57 -0.04 0 0 925 0
29APR26 7.00 C 0.00 0.00 0.00 0.32 -0.04 0 0 904 0
29APR26 7.25 C 0.00 0.00 0.00 0.08 -0.05 22 0 646 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 230 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 112 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 106 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 185 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 0.00 230 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.52 -0.06 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.42 -0.06 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.07 -0.05 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.57 -0.05 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.32 -0.06 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.83 -0.04 0 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.59 -0.04 17 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.37 -0.03 17 0 20 0
28MAY26 7.25 C 0.16 0.18 0.16 0.18 -0.04 16 49 148 +3
28MAY26 7.50 C 0.07 0.07 0.07 0.08 -0.02 17 1 107 +1
28MAY26 7.75 C 0.02 0.02 0.02 0.03 -0.01 18 30 190 +30
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 80 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 150 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 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 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.63 -0.06 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.53 -0.07 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.44 -0.06 33 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.33 -0.07 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.60 -0.04 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.10 -0.04 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.86 -0.04 19 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.63 -0.04 18 0 215 0
29JUN26 7.00 C 0.42 0.42 0.42 0.43 -0.04 18 1 118 +1
29JUN26 7.25 C 0.00 0.00 0.00 0.27 -0.03 18 0 43 0
29JUN26 7.50 C 0.00 0.00 0.00 0.15 -0.01 17 0 69 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 -0.01 18 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 35 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.44 -0.06 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.33 -0.07 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.60 -0.05 28 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.35 -0.06 23 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.10 -0.04 18 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.86 -0.04 18 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.63 -0.04 17 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.44 -0.03 18 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.27 -0.04 17 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.16 -0.03 17 0 14 0
30JUL26 7.75 C 0.00 0.00 0.00 0.09 -0.02 18 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 -0.01 17 0 12 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.64 -0.06 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.54 -0.06 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.44 -0.06 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.33 -0.07 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.60 -0.05 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.35 -0.06 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.10 -0.04 16 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.87 -0.04 18 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.66 -0.03 18 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.48 -0.03 18 0 240 0
29SEP26 7.25 C 0.00 0.00 0.00 0.34 -0.03 18 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 -0.03 17 0 110 0
29SEP26 7.75 C 0.00 0.00 0.00 0.15 -0.01 18 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.64 -0.06 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.54 -0.06 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.44 -0.06 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.33 -0.07 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.60 -0.06 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.36 -0.06 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.13 -0.04 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.91 -0.05 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.73 -0.04 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.58 -0.03 19 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.43 -0.04 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.33 -0.03 18 0 80 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 -0.02 18 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 -0.03 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.54 -0.06 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.44 -0.06 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.84 -0.07 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.60 -0.07 18 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.36 -0.07 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.17 -0.04 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.98 -0.04 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.82 -0.03 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.65 -0.05 18 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.53 -0.03 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.43 -0.02 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.34 -0.02 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.27 -0.02 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 -0.01 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
TOTAL CALL 81 6,138 +35
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 418 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 401 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 384 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 367 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 210 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 173 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 137 0 695 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 100 0 1,487 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 973 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 +0.01 31 0 237 0
29APR26 7.50 P 0.00 0.00 0.00 0.19 +0.04 41 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.43 +0.04 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.68 +0.04 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.20 +0.06 185 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.45 +0.06 213 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.70 +0.06 238 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.95 +0.06 262 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.20 +0.06 285 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.45 +0.06 308 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 18 0 158 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 0.00 16 0 124 0
28MAY26 7.25 P 0.10 0.12 0.10 0.10 +0.01 16 132 172 +122
28MAY26 7.50 P 0.00 0.00 0.00 0.25 +0.02 17 0 17 0
28MAY26 7.75 P 0.00 0.00 0.00 0.44 +0.02 16 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.68 +0.04 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.20 +0.06 36 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.45 +0.06 41 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.70 +0.06 46 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.95 +0.06 51 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.20 +0.06 56 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.45 +0.06 60 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 17 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 +0.01 19 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 470 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 +0.01 17 0 149 0
29JUN26 7.50 P 0.00 0.00 0.00 0.31 +0.02 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.49 +0.03 18 0 10 0
29JUN26 8.00 P 0.00 0.00 0.00 0.70 +0.04 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.20 +0.06 27 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.45 +0.06 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.70 +0.06 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.95 +0.06 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.20 +0.06 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.45 +0.06 44 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 27 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.17 +0.01 17 0 21 0
30JUL26 7.25 P 0.00 0.00 0.00 0.30 +0.03 17 0 10 0
30JUL26 7.50 P 0.00 0.00 0.00 0.46 +0.03 17 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.65 +0.03 17 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.87 +0.04 18 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.10 +0.04 17 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.35 +0.05 21 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.60 +0.06 24 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.85 +0.06 26 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.10 +0.07 29 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.34 +0.07 29 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.59 +0.07 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 18 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 18 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 +0.01 18 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 +0.01 18 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.24 +0.02 17 0 147 0
29SEP26 7.25 P 0.00 0.00 0.00 0.36 +0.02 17 0 20 0
29SEP26 7.50 P 0.00 0.00 0.00 0.52 +0.02 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.70 +0.03 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.90 +0.03 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.12 +0.03 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.37 +0.06 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.61 +0.06 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.85 +0.06 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.10 +0.07 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.34 +0.06 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.59 +0.07 26 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 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 20 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 97 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 19 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 0.00 19 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 0.00 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 0.00 19 0 0 0
30DEC26 7.00 P 0.35 0.35 0.35 0.35 +0.01 19 100 129 +100
30DEC26 7.25 P 0.00 0.00 0.00 0.48 +0.02 19 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 +0.01 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.78 +0.02 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.96 +0.02 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.20 +0.02 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.43 +0.03 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 +0.04 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.90 +0.04 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.14 +0.06 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.38 +0.06 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.62 +0.06 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 19 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 0.00 19 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.22 +0.01 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.31 +0.01 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.41 0.00 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.54 +0.01 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.69 +0.02 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.83 +0.02 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.01 +0.02 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.24 +0.02 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.46 +0.03 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.68 +0.03 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.92 +0.04 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.16 +0.04 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.40 +0.06 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.65 +0.08 27 0 0 0
TOTAL PUT 232 9,298 +222
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$ 13.77
29APR26 9.25 C 0.00 0.00 0.00 4.52 +0.07 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.27 +0.07 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.02 +0.07 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.77 +0.07 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.27 +0.07 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.77 +0.09 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.27 +0.09 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.77 +0.09 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.27 +0.09 0 0 0 0
29APR26 13.00 C 0.69 0.69 0.69 0.77 +0.09 0 100 500 -100
29APR26 13.50 C 0.00 0.00 0.00 0.28 +0.08 28 0 1,314 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 25 0 614 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 540 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 118 0 352 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 144 0 80 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 168 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 191 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 310 0 5,000 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 344 0 2,500 0
28MAY26 9.25 C 0.00 0.00 0.00 4.52 +0.06 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.27 +0.05 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.03 +0.06 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.79 +0.07 38 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.27 +0.06 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.77 +0.06 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.29 +0.09 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.79 +0.09 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.30 +0.09 17 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.82 +0.07 15 0 2 0
28MAY26 13.50 C 0.00 0.00 0.00 0.41 +0.02 14 0 15 0
28MAY26 14.00 C 0.15 0.15 0.15 0.15 0.00 14 5 576 +5
28MAY26 14.50 C 0.05 0.05 0.05 0.05 0.00 16 22 239 +22
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 16 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 21 0 417 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.55 +0.07 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.30 +0.07 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.06 +0.08 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.81 +0.08 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.56 +0.08 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.27 +0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.03 +0.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.79 +0.05 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.27 +0.02 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.78 +0.03 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.29 +0.06 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.83 +0.08 18 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.36 +0.07 18 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.94 +0.04 18 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.58 +0.02 17 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.33 +0.01 18 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.18 +0.02 18 0 380 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 0.00 18 0 415 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 225 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.56 +0.06 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.28 +0.02 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.06 +0.05 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.81 +0.05 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.32 +0.05 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.80 +0.01 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.33 +0.07 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.88 +0.08 19 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.44 +0.08 19 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.05 +0.04 19 0 224 0
30JUL26 13.50 C 0.00 0.00 0.00 0.71 +0.02 18 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.47 +0.03 19 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.29 +0.03 19 0 115 0
30JUL26 15.00 C 0.00 0.00 0.00 0.17 +0.02 19 0 10 0
30JUL26 15.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 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 5.31 +0.04 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.07 +0.04 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.82 +0.04 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.58 +0.04 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.33 +0.03 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.08 +0.03 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.84 +0.04 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.35 +0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.88 +0.03 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.42 +0.10 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.95 +0.08 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.54 +0.07 20 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.18 +0.07 21 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.87 +0.06 21 0 310 0
29SEP26 14.00 C 0.68 0.68 0.68 0.63 +0.04 21 15 475 +15
29SEP26 14.50 C 0.00 0.00 0.00 0.43 +0.03 21 0 60 0
29SEP26 15.00 C 0.34 0.34 0.34 0.29 +0.02 21 5 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 +0.02 21 0 131 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 0.00 20 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 0.00 21 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 22 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 23 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.58 +0.04 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.33 +0.03 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.09 +0.03 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.89 +0.07 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.37 +0.03 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.91 +0.04 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.48 +0.12 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.01 +0.07 21 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.63 +0.06 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.30 +0.06 21 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 1.01 +0.04 21 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.80 +0.04 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.61 +0.03 22 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.45 +0.02 22 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.33 +0.01 21 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 +0.01 21 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 0.00 21 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 0.00 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 21 0 60 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.60 +0.04 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.37 +0.06 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.13 +0.06 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.89 +0.05 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.43 +0.05 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.96 +0.02 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.55 +0.11 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.13 +0.06 23 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.79 +0.06 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.53 +0.09 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.26 +0.03 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.03 +0.03 23 0 4 0
30MAR27 14.50 C 0.00 0.00 0.00 0.84 +0.03 23 0 4 0
30MAR27 15.00 C 0.64 0.70 0.64 0.68 +0.02 23 10 20 +5
30MAR27 15.50 C 0.00 0.00 0.00 0.55 +0.02 23 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.44 +0.01 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.34 +0.01 23 0 175 0
30MAR27 17.00 C 0.00 0.00 0.00 0.27 0.00 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 0.00 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 0.00 23 0 45 0
TOTAL CALL 157 19,046 -53
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 347 0 17,500 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 103 0 70 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 675 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1,240 0
29APR26 14.00 P 0.35 0.35 0.30 0.25 -0.07 32 500 1,959 -378
29APR26 14.50 P 0.00 0.00 0.00 0.73 -0.09 0 0 30 0
29APR26 15.00 P 0.00 0.00 0.00 1.23 -0.09 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.73 -0.09 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.23 -0.09 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.75 -0.07 191 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.25 -0.07 215 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.74 -0.08 216 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.24 -0.08 237 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.75 -0.07 284 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.24 -0.08 278 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.75 -0.07 325 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.24 -0.08 314 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.25 -0.07 381 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 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 52 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.03 -0.02 16 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.13 -0.04 16 0 530 0
28MAY26 14.00 P 0.00 0.00 0.00 0.38 -0.05 16 0 522 0
28MAY26 14.50 P 0.00 0.00 0.00 0.75 -0.09 15 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.23 -0.09 0 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.73 -0.09 0 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.23 -0.09 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.77 -0.05 42 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.27 -0.05 48 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.76 -0.06 51 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.26 -0.06 55 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.76 -0.06 60 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.26 -0.06 64 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.76 -0.06 68 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.26 -0.06 72 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.26 -0.06 80 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 -0.01 19 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.13 -0.02 18 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.28 -0.03 18 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.53 -0.03 18 0 319 0
29JUN26 14.50 P 0.00 0.00 0.00 0.88 -0.03 19 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.27 -0.08 18 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.73 -0.09 0 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.28 -0.04 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.78 -0.04 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.28 -0.04 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.78 -0.04 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.28 -0.04 43 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.78 -0.04 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.28 -0.04 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.78 -0.04 53 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.28 -0.04 56 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.28 -0.04 62 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 -0.01 19 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.21 -0.02 19 0 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.38 -0.03 19 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.63 -0.02 19 0 45 0
30JUL26 14.50 P 0.00 0.00 0.00 0.97 -0.02 20 0 25 0
30JUL26 15.00 P 0.00 0.00 0.00 1.33 -0.07 19 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.76 -0.08 19 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.29 -0.03 25 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.78 -0.04 27 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.30 -0.02 32 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.80 -0.02 36 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.30 -0.02 39 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.80 -0.02 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 -0.01 21 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.21 -0.02 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.34 -0.02 20 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.52 -0.04 20 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.76 -0.04 20 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.05 -0.05 20 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.43 -0.07 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.82 -0.07 20 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.24 -0.08 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.61 -0.16 13 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.07 -0.07 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.54 -0.06 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.01 -0.06 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.49 -0.05 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.98 -0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.47 -0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.95 -0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.44 -0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.42 -0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 0.00 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 -0.01 21 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 -0.02 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.34 -0.03 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.51 -0.03 21 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.71 -0.04 21 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.95 -0.05 21 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.23 -0.06 20 0 845 0
30DEC26 14.50 P 0.00 0.00 0.00 1.60 -0.07 21 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.97 -0.07 21 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.30 -0.14 19 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.71 -0.07 18 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.15 -0.06 17 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.60 -0.05 14 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.06 -0.05 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.53 -0.04 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.01 -0.03 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.49 -0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.97 -0.04 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.45 -0.04 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.43 -0.04 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.26 -0.02 23 0 150 0
30MAR27 11.50 P 0.38 0.38 0.37 0.38 -0.03 23 50 305 +50
30MAR27 12.00 P 0.00 0.00 0.00 0.53 -0.02 23 0 45 0
30MAR27 12.50 P 0.00 0.00 0.00 0.70 -0.03 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.91 -0.03 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.16 -0.04 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.45 -0.03 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.78 -0.02 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.14 -0.07 23 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.53 0.00 23 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.92 -0.01 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.34 -0.01 23 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.80 0.00 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.22 -0.02 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.67 -0.02 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.13 -0.02 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.59 -0.03 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.04 -0.05 0 0 0 0
TOTAL PUT 550 28,657 -328
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$ 123.30
29APR26 57.50 C 0.00 0.00 0.00 65.80 -2.41 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 63.30 -2.41 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 60.80 -2.41 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 58.30 -2.41 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 55.80 -2.41 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 53.30 -2.41 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 50.80 -2.41 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 48.30 -2.41 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 45.81 -2.40 292 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 43.31 -2.40 272 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 40.81 -2.40 253 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 38.31 -2.40 235 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 35.81 -2.40 217 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 33.31 -2.40 200 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 30.81 -2.40 183 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 28.31 -2.40 167 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 25.81 -2.40 151 0 419 0
29APR26 100.00 C 0.00 0.00 0.00 23.31 -2.40 135 0 75 0
29APR26 102.50 C 0.00 0.00 0.00 20.81 -2.40 120 0 683 -1
29APR26 105.00 C 0.00 0.00 0.00 18.31 -2.40 105 0 1,390 0
29APR26 107.50 C 0.00 0.00 0.00 15.81 -2.40 90 0 1,425 0
29APR26 110.00 C 16.19 16.19 16.19 13.31 -2.88 76 1 5,138 0
29APR26 112.50 C 0.00 0.00 0.00 10.81 -2.41 62 0 2,677 0
29APR26 115.00 C 11.69 11.69 11.69 8.31 -2.74 48 4 2,179 -4
29APR26 117.50 C 9.10 9.10 7.79 6.05 -2.22 74 194 1,554 -44
29APR26 120.00 C 5.80 5.80 3.90 3.72 -2.39 60 20 2,868 -19
29APR26 122.50 C 3.95 4.37 2.33 1.88 -2.08 56 477 2,969 -42
29APR26 125.00 C 1.78 2.38 0.81 0.74 -1.53 55 1,383 2,197 +200
29APR26 127.50 C 1.25 1.41 0.30 0.21 -0.91 54 471 1,154 +12
29APR26 130.00 C 0.50 0.58 0.11 0.05 -0.41 55 449 2,544 -87
29APR26 132.50 C 0.10 0.10 0.10 0.01 -0.15 56 60 1,652 -60
29APR26 135.00 C 0.09 0.09 0.09 0.01 -0.04 69 30 1,729 -30
29APR26 137.50 C 0.00 0.00 0.00 0.01 -0.01 82 0 1,275 0
29APR26 140.00 C 0.01 0.01 0.01 0.01 0.00 93 78 2,124 -10
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 105 0 929 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,110 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 127 0 842 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1,520 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 148 0 579 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 158 0 553 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 168 0 1,155 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 177 0 1,128 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 187 0 548 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 196 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 205 0 1,163 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 214 0 206 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 223 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 231 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 239 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 248 0 291 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 256 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 264 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 271 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 279 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 287 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 294 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 308 0 195 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 322 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 336 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 349 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 362 0 433 0
30APR26 97.50 C 0.00 0.00 0.00 25.81 -2.41 0 0 0 0
30APR26 100.00 C 0.00 0.00 0.00 23.31 -2.41 0 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 20.81 -2.41 0 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 18.31 -2.41 0 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 15.81 -2.41 0 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 13.32 -2.87 57 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 10.83 -2.41 53 0 0 0
30APR26 115.00 C 0.00 0.00 0.00 8.39 -2.66 53 0 0 0
30APR26 117.50 C 0.00 0.00 0.00 6.07 -2.35 53 0 0 0
30APR26 120.00 C 0.00 0.00 0.00 4.09 -2.32 56 0 292 0
30APR26 122.50 C 2.78 2.78 2.78 2.41 -2.02 54 4 1,783 -4
30APR26 125.00 C 2.17 2.17 1.39 1.28 -1.55 54 41 929 +12
30APR26 127.50 C 1.56 1.82 0.77 0.57 -1.09 54 55 796 +9
30APR26 130.00 C 0.61 0.98 0.31 0.22 -0.66 53 619 1,955 +5
30APR26 132.50 C 0.17 0.17 0.17 0.08 -0.34 54 27 1,613 0
30APR26 135.00 C 0.00 0.00 0.00 0.02 -0.16 53 0 371 0
30APR26 137.50 C 0.15 0.15 0.15 0.01 -0.07 57 30 251 +30
30APR26 140.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 282 0
30APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 74 0 286 0
30APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
30APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 23.37 -2.41 44 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 20.89 -2.40 46 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 18.42 -2.40 45 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 15.98 -2.39 45 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 13.61 -2.58 45 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 11.34 -2.31 45 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 9.22 -2.23 45 0 0 0
08MAY26 117.50 C 0.00 0.00 0.00 7.28 -2.11 45 0 0 0
08MAY26 120.00 C 0.00 0.00 0.00 5.63 -1.89 46 0 0 0
08MAY26 122.50 C 0.00 0.00 0.00 4.19 -1.86 46 0 0 0
08MAY26 125.00 C 3.89 4.18 3.15 3.06 -1.54 46 130 100 +46
08MAY26 127.50 C 3.65 3.65 2.44 2.12 -1.28 46 201 194 +94
08MAY26 130.00 C 2.58 2.58 1.68 1.41 -1.04 46 16 335 -13
08MAY26 132.50 C 1.77 1.91 1.18 0.91 -0.80 45 66 384 0
08MAY26 135.00 C 1.40 1.40 0.92 0.56 -0.60 45 35 270 +26
08MAY26 137.50 C 0.71 0.85 0.67 0.34 -0.42 45 72 120 +66
08MAY26 140.00 C 0.62 0.62 0.62 0.20 -0.29 45 2 32 0
08MAY26 142.50 C 0.54 0.57 0.35 0.11 -0.19 45 100 100 +97
08MAY26 145.00 C 0.00 0.00 0.00 0.06 -0.12 45 0 0 0
08MAY26 147.50 C 0.00 0.00 0.00 0.03 - 45 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 65.91 -2.41 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 63.42 -2.40 78 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 60.92 -2.41 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 58.43 -2.40 71 0 26 0
28MAY26 67.50 C 0.00 0.00 0.00 55.93 -2.41 0 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 53.44 -2.40 63 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 50.94 -2.41 0 0 60 0
28MAY26 75.00 C 0.00 0.00 0.00 48.45 -2.40 56 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 45.95 -2.41 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 43.46 -2.40 50 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 40.97 -2.40 49 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 38.49 -2.40 51 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 36.01 -2.40 50 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 34.25 -2.10 76 0 620 0
28MAY26 92.50 C 0.00 0.00 0.00 31.10 -2.39 49 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 28.69 -2.37 50 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 27.01 -2.05 65 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 24.66 -2.01 62 0 270 0
28MAY26 102.50 C 0.00 0.00 0.00 22.38 -1.95 60 0 371 0
28MAY26 105.00 C 0.00 0.00 0.00 19.54 -2.24 49 0 703 0
28MAY26 107.50 C 0.00 0.00 0.00 17.46 -2.18 50 0 1,037 0
28MAY26 110.00 C 0.00 0.00 0.00 15.48 -2.10 49 0 1,296 0
28MAY26 112.50 C 0.00 0.00 0.00 13.62 -2.02 49 0 1,143 0
28MAY26 115.00 C 0.00 0.00 0.00 11.89 -1.92 49 0 1,344 0
28MAY26 117.50 C 0.00 0.00 0.00 10.33 -1.99 50 0 1,499 0
28MAY26 120.00 C 10.85 10.85 9.38 8.81 -1.76 49 123 2,996 -46
28MAY26 122.50 C 9.43 9.57 8.39 7.55 -1.43 50 466 2,871 +422
28MAY26 125.00 C 7.83 8.42 6.57 6.57 -1.44 51 566 2,382 +419
28MAY26 127.50 C 6.97 7.09 6.13 5.42 -1.26 50 319 4,194 +254
28MAY26 130.00 C 5.09 5.96 4.72 4.59 -1.21 50 497 3,201 +58
28MAY26 132.50 C 4.86 4.86 4.60 3.79 -1.08 50 201 907 +150
28MAY26 135.00 C 4.25 4.50 3.49 3.11 -0.95 50 24 1,625 +9
28MAY26 137.50 C 0.00 0.00 0.00 2.53 -0.84 50 1 690 +1
28MAY26 140.00 C 3.05 3.28 2.45 2.04 -0.73 50 314 1,160 -6
28MAY26 142.50 C 2.53 2.53 2.08 1.64 -0.62 50 96 608 +96
28MAY26 145.00 C 2.31 2.31 1.94 1.30 -0.54 50 65 653 +55
28MAY26 147.50 C 1.99 1.99 1.51 1.03 -0.45 50 41 641 +1
28MAY26 150.00 C 1.45 1.55 1.35 0.81 -0.38 50 74 1,488 +69
28MAY26 152.50 C 0.00 0.00 0.00 0.63 -0.32 50 0 634 0
28MAY26 155.00 C 1.09 1.14 1.00 0.49 -0.26 50 106 601 +67
28MAY26 157.50 C 1.08 1.08 0.89 0.38 -0.21 50 4 432 -2
28MAY26 160.00 C 0.94 0.94 0.93 0.29 -0.18 50 105 210 -12
28MAY26 162.50 C 0.00 0.00 0.00 0.22 -0.14 50 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 0.17 -0.11 50 0 214 0
28MAY26 167.50 C 0.00 0.00 0.00 0.13 -0.09 50 0 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.10 -0.07 50 0 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.07 -0.06 49 0 166 0
28MAY26 175.00 C 0.00 0.00 0.00 0.06 -0.04 50 0 188 0
28MAY26 177.50 C 0.00 0.00 0.00 0.04 -0.04 50 0 605 0
28MAY26 180.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 81.47 -2.40 77 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 80.47 -2.40 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 79.48 -2.40 77 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 78.48 -2.40 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 77.48 -2.41 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 76.49 -2.40 69 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 75.49 -2.41 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 74.50 -2.40 70 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 73.50 -2.40 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 71.01 -2.40 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 68.52 -2.40 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 66.03 -2.40 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 63.54 -2.40 0 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 61.05 -2.40 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 58.56 -2.41 0 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 56.07 -2.41 0 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 53.59 -2.40 47 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 51.11 -2.40 48 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 48.63 -2.40 47 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 46.63 -1.92 67 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 44.18 -2.00 64 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 41.81 -1.83 63 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 39.36 -1.84 60 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 36.97 -1.95 58 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 34.73 -2.28 58 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 32.49 -1.96 57 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 30.19 -1.98 55 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 27.99 -1.92 54 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 25.76 -1.92 52 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 23.66 -1.88 51 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 21.19 -1.99 47 0 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 19.31 -1.91 47 0 1,729 0
29JUN26 110.00 C 0.00 0.00 0.00 17.54 -1.82 47 0 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 15.86 -1.73 47 0 2,669 0
29JUN26 115.00 C 0.00 0.00 0.00 14.29 -1.64 47 0 8,635 0
29JUN26 117.50 C 0.00 0.00 0.00 12.82 -1.55 47 0 3,148 0
29JUN26 120.00 C 13.00 13.00 12.30 11.32 -1.59 46 6 4,604 -4
29JUN26 122.50 C 10.57 10.57 10.29 10.11 -1.75 46 1,115 4,394 -585
29JUN26 125.00 C 10.64 10.64 9.17 8.97 -1.64 46 1,467 10,437 -92
29JUN26 127.50 C 8.26 8.26 8.14 8.01 -1.39 47 85 1,166 +60
29JUN26 130.00 C 0.00 0.00 0.00 7.13 -1.22 47 0 10,995 0
29JUN26 132.50 C 7.36 7.36 7.36 6.31 -1.06 48 24 1,502 0
29JUN26 135.00 C 6.58 6.58 6.44 5.59 -0.89 48 53 1,647 -24
29JUN26 137.50 C 0.00 0.00 0.00 4.87 -0.81 48 0 1,260 0
29JUN26 140.00 C 4.97 5.50 4.54 4.24 -0.73 48 70 7,044 -30
29JUN26 142.50 C 0.00 0.00 0.00 3.67 -0.66 48 0 730 0
29JUN26 145.00 C 0.00 0.00 0.00 3.17 -0.59 48 0 3,460 0
29JUN26 147.50 C 3.38 3.38 3.38 2.73 -0.52 47 4 937 0
29JUN26 150.00 C 0.00 0.00 0.00 2.35 -0.46 47 0 11,655 0
29JUN26 152.50 C 0.00 0.00 0.00 2.01 -0.41 47 0 213 0
29JUN26 155.00 C 2.60 2.60 2.54 1.72 -0.36 47 8 3,042 -2
29JUN26 157.50 C 0.00 0.00 0.00 1.47 -0.31 47 0 381 0
29JUN26 160.00 C 2.16 2.16 2.16 1.25 -0.27 47 130 1,656 +130
29JUN26 162.50 C 0.00 0.00 0.00 1.06 -0.24 47 0 495 0
29JUN26 165.00 C 0.00 0.00 0.00 0.90 -0.20 47 0 5,269 0
29JUN26 167.50 C 0.00 0.00 0.00 0.76 -0.18 47 0 451 0
29JUN26 170.00 C 1.49 1.49 1.34 0.64 -0.15 47 60 2,965 -60
29JUN26 172.50 C 0.00 0.00 0.00 0.54 -0.13 47 0 241 0
29JUN26 175.00 C 1.22 1.22 1.22 0.45 -0.12 47 65 195 +65
29JUN26 177.50 C 1.19 1.19 1.19 0.38 -0.10 47 65 343 +62
29JUN26 180.00 C 0.96 0.96 0.96 0.32 -0.08 47 65 238 -65
29JUN26 182.50 C 1.00 1.00 0.87 0.27 -0.07 47 195 370 +195
29JUN26 185.00 C 0.00 0.00 0.00 0.22 -0.06 47 0 265 0
29JUN26 187.50 C 0.00 0.00 0.00 0.18 -0.06 47 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.15 -0.05 47 0 122 0
29JUN26 192.50 C 0.00 0.00 0.00 0.12 -0.04 47 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.10 -0.03 47 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 615 0
29JUN26 215.00 C 0.00 0.00 0.00 0.03 0.00 48 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.02 0.00 48 0 740 0
30JUL26 82.50 C 0.00 0.00 0.00 41.81 -2.20 49 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 39.36 -2.29 46 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 37.04 -2.29 46 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 34.79 -2.25 46 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 32.59 -2.22 46 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 30.45 -2.17 46 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 28.38 -2.12 46 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 26.38 -2.07 46 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 24.96 -1.74 49 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 23.05 -1.74 48 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 20.86 -1.87 46 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 19.19 -1.80 46 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 17.61 -1.72 46 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 16.11 -1.65 46 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 14.71 -1.57 46 0 1,233 0
30JUL26 120.00 C 0.00 0.00 0.00 13.28 -1.60 45 0 246 0
30JUL26 122.50 C 12.07 12.07 12.07 12.09 -1.78 45 2 441 0
30JUL26 125.00 C 0.00 0.00 0.00 11.00 -1.67 46 0 320 0
30JUL26 127.50 C 11.74 11.74 10.24 10.16 -1.21 46 450 809 +390
30JUL26 130.00 C 9.47 9.47 9.47 9.12 -1.36 46 30 154 +13
30JUL26 132.50 C 0.00 0.00 0.00 8.31 -1.17 47 0 81 0
30JUL26 135.00 C 8.16 8.16 8.16 7.52 -1.03 47 30 168 0
30JUL26 137.50 C 7.46 7.46 7.46 6.75 -0.95 47 14 105 +14
30JUL26 140.00 C 0.00 0.00 0.00 6.04 -0.89 47 0 343 0
30JUL26 142.50 C 6.73 6.73 6.73 5.40 -0.82 46 30 249 0
30JUL26 145.00 C 5.85 5.85 5.85 4.82 -0.75 46 20 477 +20
30JUL26 147.50 C 0.00 0.00 0.00 4.29 -0.69 46 0 502 0
29SEP26 55.00 C 0.00 0.00 0.00 68.87 -2.40 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 66.41 -2.40 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 63.96 -2.39 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 61.52 -2.39 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 59.09 -2.38 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.69 -2.37 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 54.30 -2.36 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.93 -2.35 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.60 -2.33 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 47.30 -2.31 46 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 45.04 -2.28 46 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 42.82 -2.25 46 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 40.65 -2.22 46 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 38.53 -2.19 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 36.47 -2.15 46 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 34.46 -2.11 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.52 -2.06 46 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 30.65 -2.01 46 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 29.00 -1.80 47 0 298 0
29SEP26 102.50 C 0.00 0.00 0.00 27.28 -1.72 47 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 25.56 -1.72 47 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 24.10 -1.52 47 0 1,258 0
29SEP26 110.00 C 0.00 0.00 0.00 22.53 -1.37 47 0 2,772 0
29SEP26 112.50 C 21.00 21.50 20.60 21.47 -0.47 48 300 2,093 -300
29SEP26 115.00 C 0.00 0.00 0.00 19.46 -1.61 46 0 2,980 0
29SEP26 117.50 C 0.00 0.00 0.00 18.15 -1.55 46 0 1,316 0
29SEP26 120.00 C 17.33 17.33 17.33 16.78 -1.06 46 10 2,226 0
29SEP26 122.50 C 0.00 0.00 0.00 15.63 -1.67 46 0 1,270 0
29SEP26 125.00 C 0.00 0.00 0.00 14.56 -1.78 46 0 7,569 0
29SEP26 127.50 C 0.00 0.00 0.00 13.73 -1.47 47 0 1,113 0
29SEP26 130.00 C 14.25 14.25 14.25 12.64 -1.53 46 18 1,084 0
29SEP26 132.50 C 0.00 0.00 0.00 11.78 -1.45 46 0 539 0
29SEP26 135.00 C 10.95 10.95 10.95 10.99 -1.15 47 4 2,612 +4
29SEP26 137.50 C 0.00 0.00 0.00 10.26 -1.12 47 0 413 0
29SEP26 140.00 C 10.81 10.81 9.76 9.52 -1.03 47 228 3,271 +185
29SEP26 142.50 C 0.00 0.00 0.00 8.79 -0.97 47 0 1,500 0
29SEP26 145.00 C 0.00 0.00 0.00 8.12 -0.91 47 0 898 0
29SEP26 147.50 C 0.00 0.00 0.00 7.48 -0.87 47 0 227 0
29SEP26 150.00 C 0.00 0.00 0.00 6.90 -0.81 47 0 1,900 0
29SEP26 152.50 C 0.00 0.00 0.00 6.35 -0.77 47 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 5.85 -0.72 47 0 308 0
29SEP26 157.50 C 0.00 0.00 0.00 5.38 -0.67 47 0 246 0
29SEP26 160.00 C 0.00 0.00 0.00 4.94 -0.64 47 6,260 6,321 +6,189
29SEP26 162.50 C 0.00 0.00 0.00 4.54 -0.60 47 0 112 0
29SEP26 165.00 C 0.00 0.00 0.00 4.05 -0.54 46 0 370 0
29SEP26 167.50 C 5.30 5.30 5.10 3.72 -0.50 46 240 214 +120
29SEP26 170.00 C 0.00 0.00 0.00 3.41 -0.47 46 0 226 0
29SEP26 172.50 C 0.00 0.00 0.00 3.13 -0.44 46 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 2.87 -0.41 46 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 2.63 -0.38 46 0 61 0
29SEP26 180.00 C 0.00 0.00 0.00 2.41 -0.35 46 0 119 0
29SEP26 182.50 C 0.00 0.00 0.00 2.20 -0.34 46 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 2.02 -0.31 46 0 151 0
29SEP26 187.50 C 0.00 0.00 0.00 1.85 -0.28 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.69 -0.26 46 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 1.55 -0.24 46 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 1.41 -0.23 46 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 1.29 -0.21 46 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.18 -0.20 46 0 302 0
29SEP26 205.00 C 2.09 2.09 2.07 0.99 -0.16 46 90 334 +45
29SEP26 210.00 C 0.00 0.00 0.00 0.82 -0.15 46 0 271 0
29SEP26 215.00 C 0.00 0.00 0.00 0.69 -0.12 46 0 116 0
29SEP26 220.00 C 0.00 0.00 0.00 0.57 -0.11 46 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 69.32 -2.38 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 66.92 -2.38 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 64.54 -2.38 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 62.19 -2.36 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 59.86 -2.35 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 57.56 -2.34 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 55.29 -2.32 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 53.06 -2.31 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 50.87 -2.29 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.73 -2.26 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.63 -2.23 45 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 44.58 -2.20 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.58 -2.17 45 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 40.63 -2.15 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.74 -2.28 45 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 36.91 -2.07 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.14 -2.03 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.42 -1.99 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.77 -1.94 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 30.17 -1.87 45 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 28.64 -1.79 45 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 27.16 -1.72 45 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 25.93 -1.58 46 0 17,855 0
30DEC26 112.50 C 0.00 0.00 0.00 24.39 -1.58 45 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 22.82 -1.91 44 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 21.60 -1.83 45 0 1,979 0
30DEC26 120.00 C 20.92 20.92 20.92 20.57 -1.63 45 30 1,510 -10
30DEC26 122.50 C 19.82 19.82 19.82 19.47 -1.74 45 30 884 -30
30DEC26 125.00 C 0.00 0.00 0.00 18.43 -1.83 45 0 4,129 0
30DEC26 127.50 C 0.00 0.00 0.00 17.45 -1.75 45 0 563 0
30DEC26 130.00 C 16.97 16.97 16.97 16.51 -1.70 45 65 1,129 0
30DEC26 132.50 C 15.98 15.98 15.98 15.65 -1.63 45 30 811 +30
30DEC26 135.00 C 0.00 0.00 0.00 14.82 -1.57 46 0 851 0
30DEC26 137.50 C 0.00 0.00 0.00 14.07 -1.41 46 0 528 0
30DEC26 140.00 C 13.42 13.70 13.42 13.35 -1.26 46 2 1,178 +2
30DEC26 142.50 C 0.00 0.00 0.00 12.62 -1.17 46 0 1,208 0
30DEC26 145.00 C 0.00 0.00 0.00 11.88 -1.13 46 0 610 0
30DEC26 147.50 C 0.00 0.00 0.00 11.19 -1.08 46 0 497 0
30DEC26 150.00 C 0.00 0.00 0.00 10.53 -1.04 46 0 1,254 0
30DEC26 152.50 C 0.00 0.00 0.00 9.91 -0.99 46 0 575 0
30DEC26 155.00 C 0.00 0.00 0.00 9.32 -0.96 46 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 8.77 -0.91 46 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 8.25 -0.87 46 0 211 0
30DEC26 162.50 C 0.00 0.00 0.00 7.75 -0.84 46 0 81 0
30DEC26 165.00 C 0.00 0.00 0.00 7.29 -0.56 46 0 257 0
30DEC26 167.50 C 0.00 0.00 0.00 6.85 -0.54 46 0 25 0
30DEC26 170.00 C 0.00 0.00 0.00 6.44 -0.52 46 0 328 0
30DEC26 172.50 C 0.00 0.00 0.00 5.87 -0.68 45 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 5.51 -0.65 45 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 5.18 -0.62 45 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 4.86 -0.59 45 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 4.57 -0.56 45 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 4.29 -0.53 45 0 28 0
30DEC26 187.50 C 5.55 5.55 5.55 4.03 -0.51 45 34 65 -25
30DEC26 190.00 C 0.00 0.00 0.00 3.78 -0.48 45 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 3.55 -0.46 45 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 3.33 -0.44 45 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 3.13 -0.41 45 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 2.93 -0.40 45 0 203 0
30MAR27 57.50 C 0.00 0.00 0.00 67.53 -2.35 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 65.24 -2.33 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 62.97 -2.31 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 60.74 -2.29 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 58.54 -2.28 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 56.39 -2.25 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 54.28 -2.22 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 52.21 -2.19 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 50.18 -2.17 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 48.21 -2.13 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 46.29 -2.09 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 44.41 -2.06 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 42.59 -2.02 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 40.82 -1.99 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 39.11 -1.94 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 37.45 -1.90 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 35.84 -1.86 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.29 -1.81 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 32.79 -1.77 45 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 31.34 -1.73 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 29.95 -1.68 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 28.60 -1.64 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 27.31 -1.59 45 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 25.84 -1.77 44 0 25 0
30MAR27 117.50 C 0.00 0.00 0.00 24.68 -1.82 44 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 23.71 -1.62 45 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 22.64 -1.74 45 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 21.62 -1.93 45 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 20.65 -1.87 45 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 19.72 -1.79 45 0 55 0
30MAR27 132.50 C 0.00 0.00 0.00 18.84 -1.67 45 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 18.01 -1.55 45 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 17.21 -1.44 45 0 10 0
30MAR27 140.00 C 0.00 0.00 0.00 16.46 -1.31 45 0 65 0
30MAR27 142.50 C 0.00 0.00 0.00 15.72 -1.22 45 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 15.05 -1.09 46 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 14.35 -1.03 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 13.65 -1.00 46 0 54 0
30MAR27 152.50 C 0.00 0.00 0.00 13.00 -0.95 46 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 12.37 -0.92 45 0 23 0
30MAR27 157.50 C 0.00 0.00 0.00 11.77 -0.88 45 0 21 0
30MAR27 160.00 C 0.00 0.00 0.00 11.20 -0.85 45 0 42 0
30MAR27 162.50 C 0.00 0.00 0.00 10.34 -1.13 45 0 312 0
30MAR27 165.00 C 10.80 10.80 10.80 10.13 -0.79 45 20 50 +19
30MAR27 167.50 C 0.00 0.00 0.00 9.36 -0.73 45 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 8.90 -0.71 45 0 78 0
30MAR27 172.50 C 0.00 0.00 0.00 8.47 -0.67 45 0 19 0
30MAR27 175.00 C 0.00 0.00 0.00 8.05 -0.65 45 0 54 0
30MAR27 177.50 C 0.00 0.00 0.00 7.66 -0.62 45 0 13 0
30MAR27 180.00 C 0.00 0.00 0.00 7.28 -0.60 45 0 88 0
TOTAL CALL 18,916 305,097 +8,134
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 497 0 300 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 470 0 50 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 445 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 421 0 201 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 398 0 3 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 375 0 250 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 353 0 14 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 333 0 15 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 293 0 427 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 274 0 241 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 255 0 117 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 236 0 131 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 218 0 1,118 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 200 0 1,440 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 183 0 1,860 0
29APR26 97.50 P 0.01 0.01 0.01 0.01 0.00 166 50 2,075 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 150 0 2,298 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 134 0 1,154 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 118 0 8,634 0
29APR26 107.50 P 0.03 0.03 0.03 0.01 0.00 102 80 2,560 -80
29APR26 110.00 P 0.04 0.06 0.04 0.01 0.00 86 47 1,861 -47
29APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,968 0
29APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,575 0
29APR26 117.50 P 0.10 0.10 0.10 0.07 +0.01 55 21 2,891 -1
29APR26 120.00 P 0.15 0.25 0.13 0.30 +0.08 53 197 5,943 -12
29APR26 122.50 P 0.34 0.94 0.34 0.99 +0.37 52 308 1,600 -134
29APR26 125.00 P 0.95 1.62 0.94 2.34 +0.81 51 815 1,979 -533
29APR26 127.50 P 3.93 4.22 3.75 4.35 +1.57 49 110 1,480 -110
29APR26 130.00 P 5.08 5.25 3.90 6.74 +2.14 54 199 7,498 -139
29APR26 132.50 P 0.00 0.00 0.00 9.20 +2.26 0 0 650 0
29APR26 135.00 P 0.00 0.00 0.00 11.70 +2.37 0 0 683 0
29APR26 137.50 P 13.05 13.05 13.05 14.20 +2.40 0 2 278 -557
29APR26 140.00 P 16.05 16.05 16.05 16.70 +2.40 0 4 473 -339
29APR26 142.50 P 18.67 18.67 18.67 19.20 +2.40 0 2 161 -436
29APR26 145.00 P 21.42 21.42 21.42 21.70 +2.40 0 5 44 -131
29APR26 147.50 P 0.00 0.00 0.00 24.20 +2.40 0 0 696 0
29APR26 150.00 P 26.45 26.45 26.45 26.70 +2.40 0 2 218 0
29APR26 152.50 P 0.00 0.00 0.00 29.20 +2.40 0 0 174 0
29APR26 155.00 P 0.00 0.00 0.00 31.70 +2.40 0 0 229 0
29APR26 157.50 P 0.00 0.00 0.00 34.20 +2.40 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 36.70 +2.40 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 39.20 +2.40 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 41.70 +2.40 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 44.20 +2.40 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 46.70 +2.40 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 49.20 +2.40 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 51.70 +2.40 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 54.20 +2.40 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 56.70 +2.40 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 59.20 +2.40 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 61.70 +2.40 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 64.20 +2.40 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 66.70 +2.40 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 69.20 +2.40 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 71.70 +2.40 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 74.20 +2.40 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 76.70 +2.40 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 81.70 +2.40 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 86.70 +2.40 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 91.70 +2.40 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 96.70 +2.40 0 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 61 0 52 0
30APR26 112.50 P 0.00 0.00 0.00 0.02 0.00 55 0 222 0
30APR26 115.00 P 0.10 0.10 0.10 0.08 +0.01 54 2 360 -2
30APR26 117.50 P 0.22 0.22 0.22 0.26 +0.06 53 75 221 -55
30APR26 120.00 P 0.37 0.58 0.37 0.71 +0.20 53 285 448 +113
30APR26 122.50 P 0.91 1.50 0.87 1.54 +0.43 52 629 633 +240
30APR26 125.00 P 1.83 2.17 1.83 2.88 +0.88 52 234 889 -9
30APR26 127.50 P 2.76 2.76 2.76 4.69 +1.40 51 4 120 +4
30APR26 130.00 P 0.00 0.00 0.00 6.90 +1.92 53 0 0 0
30APR26 132.50 P 0.00 0.00 0.00 9.26 +2.19 53 0 8 0
30APR26 135.00 P 0.00 0.00 0.00 11.71 +2.25 52 0 0 0
30APR26 137.50 P 0.00 0.00 0.00 14.20 +2.35 0 0 0 0
30APR26 140.00 P 0.00 0.00 0.00 16.70 +2.39 0 0 0 0
30APR26 142.50 P 0.00 0.00 0.00 19.20 +2.40 0 0 0 0
30APR26 145.00 P 0.00 0.00 0.00 21.70 +2.40 0 0 0 0
30APR26 147.50 P 0.00 0.00 0.00 24.20 +2.40 0 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
08MAY26 102.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
08MAY26 105.00 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
08MAY26 107.50 P 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
08MAY26 110.00 P 0.00 0.00 0.00 0.25 +0.05 45 0 22 0
08MAY26 112.50 P 0.00 0.00 0.00 0.48 +0.09 45 0 0 0
08MAY26 115.00 P 0.61 0.81 0.61 0.82 +0.17 44 65 45 +45
08MAY26 117.50 P 0.88 1.28 0.88 1.37 +0.30 44 107 98 +95
08MAY26 120.00 P 1.41 2.10 1.41 2.17 +0.48 44 121 100 +69
08MAY26 122.50 P 2.82 2.82 2.82 3.23 +0.71 44 2 84 0
08MAY26 125.00 P 4.30 4.30 3.17 4.60 +1.02 45 36 102 +20
08MAY26 127.50 P 5.16 5.20 5.16 6.19 +1.32 45 90 145 -28
08MAY26 130.00 P 0.00 0.00 0.00 8.01 +1.48 45 0 15 0
08MAY26 132.50 P 0.00 0.00 0.00 10.01 +1.63 45 0 0 0
08MAY26 135.00 P 11.59 11.59 11.59 12.18 +1.83 45 8 8 +8
08MAY26 137.50 P 0.00 0.00 0.00 14.47 +2.00 45 0 0 0
08MAY26 140.00 P 0.00 0.00 0.00 16.84 +2.14 45 0 0 0
08MAY26 142.50 P 0.00 0.00 0.00 19.26 +2.23 45 0 0 0
08MAY26 145.00 P 0.00 0.00 0.00 21.72 +2.30 45 0 0 0
08MAY26 147.50 P 0.00 0.00 0.00 24.20 - 0 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 40 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 81 0 110 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 72 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 180 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 190 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 49 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 33 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.02 0.00 50 0 207 0
28MAY26 87.50 P 0.00 0.00 0.00 0.04 0.00 50 0 149 0
28MAY26 90.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 134 0
28MAY26 92.50 P 0.00 0.00 0.00 0.12 +0.01 50 0 286 0
28MAY26 95.00 P 0.00 0.00 0.00 0.21 +0.04 50 0 822 0
28MAY26 97.50 P 0.48 0.49 0.48 0.33 +0.05 50 11 566 -11
28MAY26 100.00 P 0.00 0.00 0.00 0.51 +0.09 50 0 1,319 0
28MAY26 102.50 P 0.00 0.00 0.00 0.75 +0.13 50 0 738 0
28MAY26 105.00 P 1.02 1.08 1.00 1.08 +0.20 50 44 1,355 0
28MAY26 107.50 P 1.25 1.45 1.25 1.50 +0.31 50 172 1,823 +95
28MAY26 110.00 P 1.64 2.00 1.53 1.91 +0.28 49 347 5,302 -113
28MAY26 112.50 P 1.98 2.35 1.98 2.63 +0.47 50 60 2,138 -60
28MAY26 115.00 P 2.63 3.32 2.57 3.30 +0.51 49 651 2,877 +100
28MAY26 117.50 P 3.27 4.23 3.27 4.18 +0.60 49 459 1,986 +152
28MAY26 120.00 P 4.13 5.35 4.13 5.31 +0.82 49 442 2,968 +215
28MAY26 122.50 P 5.24 6.30 5.24 6.52 +1.01 49 260 1,717 -16
28MAY26 125.00 P 7.23 7.75 6.34 7.75 +1.05 49 1,447 3,589 +204
28MAY26 127.50 P 7.81 8.80 7.78 9.47 +1.47 51 342 2,904 +108
28MAY26 130.00 P 9.48 10.85 9.30 11.02 +1.59 50 212 2,047 -59
28MAY26 132.50 P 12.60 12.60 12.60 12.69 +1.59 50 5 1,591 +5
28MAY26 135.00 P 14.60 14.60 14.60 14.49 +1.44 49 20 2,654 -20
28MAY26 137.50 P 0.00 0.00 0.00 16.43 +1.61 49 0 1,289 0
28MAY26 140.00 P 0.00 0.00 0.00 18.47 +1.71 49 0 345 0
28MAY26 142.50 P 20.54 20.54 20.54 20.57 +1.80 50 2 406 +2
28MAY26 145.00 P 23.02 23.02 23.02 22.76 +1.91 49 5 246 0
28MAY26 147.50 P 0.00 0.00 0.00 24.99 +1.97 49 0 233 0
28MAY26 150.00 P 27.55 27.55 27.55 27.25 +1.75 49 2 45 +2
28MAY26 152.50 P 0.00 0.00 0.00 29.56 +1.81 48 0 120 0
28MAY26 155.00 P 0.00 0.00 0.00 31.89 +1.85 46 0 62 0
28MAY26 157.50 P 0.00 0.00 0.00 34.24 +1.88 43 0 18 0
28MAY26 160.00 P 0.00 0.00 0.00 36.83 +2.12 50 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 39.28 +2.20 50 0 30 0
28MAY26 165.00 P 0.00 0.00 0.00 41.74 +2.32 49 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 44.22 +2.35 50 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 46.70 +2.36 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 49.20 +2.39 0 0 60 0
28MAY26 175.00 P 0.00 0.00 0.00 51.70 +2.40 0 0 150 0
28MAY26 177.50 P 0.00 0.00 0.00 54.20 +2.40 0 0 147 0
28MAY26 180.00 P 0.00 0.00 0.00 56.70 +2.40 0 0 180 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 88 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 86 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 164 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 0.00 48 0 1,100 0
29JUN26 75.00 P 0.00 0.00 0.00 0.03 0.00 47 0 4,854 0
29JUN26 77.50 P 0.00 0.00 0.00 0.06 +0.02 48 0 432 0
29JUN26 80.00 P 0.00 0.00 0.00 0.09 +0.02 47 0 687 0
29JUN26 82.50 P 0.51 0.51 0.51 0.14 +0.04 47 2 565 -2
29JUN26 85.00 P 0.00 0.00 0.00 0.21 +0.05 47 0 738 0
29JUN26 87.50 P 0.00 0.00 0.00 0.32 +0.08 47 0 1,197 0
29JUN26 90.00 P 0.00 0.00 0.00 0.45 +0.10 47 0 7,627 0
29JUN26 92.50 P 0.00 0.00 0.00 0.64 +0.14 47 0 1,145 0
29JUN26 95.00 P 0.00 0.00 0.00 0.88 +0.18 47 0 1,082 0
29JUN26 97.50 P 0.00 0.00 0.00 1.17 +0.22 47 0 1,373 0
29JUN26 100.00 P 1.55 1.64 1.55 1.56 +0.30 47 152 11,153 -120
29JUN26 102.50 P 0.00 0.00 0.00 2.01 +0.36 47 0 8,828 0
29JUN26 105.00 P 2.39 2.39 2.39 2.52 +0.40 47 20 7,324 +20
29JUN26 107.50 P 3.00 3.07 3.00 3.12 +0.49 47 16 4,223 +4
29JUN26 110.00 P 0.00 0.00 0.00 3.79 +0.58 47 0 17,787 0
29JUN26 112.50 P 3.85 4.50 3.85 4.50 +0.59 46 33 4,466 0
29JUN26 115.00 P 4.60 4.60 4.60 5.51 +0.82 47 60 9,846 +60
29JUN26 117.50 P 5.90 5.90 5.90 6.51 +0.92 47 10 3,650 0
29JUN26 120.00 P 6.61 7.28 6.61 7.69 +1.08 47 15 5,593 -10
29JUN26 122.50 P 8.14 8.14 8.14 8.95 +1.21 47 24 2,439 -24
29JUN26 125.00 P 8.99 10.08 8.99 10.41 +1.25 47 58 2,447 +30
29JUN26 127.50 P 10.33 10.94 10.33 11.85 +1.45 47 60 630 0
29JUN26 130.00 P 11.82 13.31 11.79 13.31 +1.41 47 188 1,134 +20
29JUN26 132.50 P 13.25 13.25 13.25 14.93 +1.34 47 24 880 0
29JUN26 135.00 P 0.00 0.00 0.00 16.67 +1.56 47 0 1,079 0
29JUN26 137.50 P 0.00 0.00 0.00 18.47 +1.62 47 0 931 0
29JUN26 140.00 P 0.00 0.00 0.00 20.35 +1.71 47 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 22.51 +1.99 48 0 483 0
29JUN26 145.00 P 0.00 0.00 0.00 24.77 +1.62 50 0 795 0
29JUN26 147.50 P 26.97 26.97 26.97 26.64 +1.43 49 4 450 +4
29JUN26 150.00 P 0.00 0.00 0.00 28.78 +1.55 49 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 30.96 +1.59 49 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 33.17 +1.65 49 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 35.42 +1.69 49 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 37.70 +1.73 49 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 40.01 +1.78 49 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 42.31 +1.79 49 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 44.83 +1.99 51 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 47.02 +1.85 48 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 49.35 +1.83 46 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 51.78 +1.90 45 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 54.28 +2.34 47 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 56.75 +2.09 47 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 59.22 +2.37 47 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 61.71 +2.39 47 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 64.20 +2.39 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 66.70 +2.40 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 69.20 +2.40 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 71.70 +2.40 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 74.20 +2.40 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 76.70 +2.40 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 81.70 +2.40 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 86.70 +2.39 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 91.70 +2.40 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 96.70 +2.40 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.39 +0.08 46 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 0.52 +0.08 46 0 14 0
30JUL26 87.50 P 0.00 0.00 0.00 0.72 +0.12 46 0 97 0
30JUL26 90.00 P 0.00 0.00 0.00 0.98 +0.19 46 0 53 0
30JUL26 92.50 P 0.00 0.00 0.00 1.27 +0.18 46 0 2 0
30JUL26 95.00 P 0.00 0.00 0.00 1.65 +0.27 46 0 40 0
30JUL26 97.50 P 0.00 0.00 0.00 2.05 +0.27 46 0 483 0
30JUL26 100.00 P 0.00 0.00 0.00 2.58 +0.37 46 0 434 0
30JUL26 102.50 P 2.82 2.82 2.82 3.10 +0.51 46 2 855 0
30JUL26 105.00 P 0.00 0.00 0.00 3.70 +0.56 46 0 1,046 0
30JUL26 107.50 P 0.00 0.00 0.00 4.39 +0.60 46 0 345 0
30JUL26 110.00 P 0.00 0.00 0.00 5.19 +0.65 45 0 974 0
30JUL26 112.50 P 0.00 0.00 0.00 6.08 +0.74 46 0 403 0
30JUL26 115.00 P 6.92 7.06 6.75 6.97 +0.73 45 2,882 5,349 +2,882
30JUL26 117.50 P 0.00 0.00 0.00 8.20 +0.98 46 0 212 0
30JUL26 120.00 P 9.29 9.29 9.29 9.40 +1.09 46 4 1,398 +4
30JUL26 122.50 P 9.51 10.45 9.51 10.71 +1.24 46 90 751 0
30JUL26 125.00 P 10.80 12.05 10.80 12.11 +1.35 46 145 395 +145
30JUL26 127.50 P 12.16 12.19 12.16 13.56 +1.37 46 66 367 +66
30JUL26 130.00 P 13.63 13.74 13.60 15.18 +1.49 46 109 250 +109
30JUL26 132.50 P 15.30 15.30 15.30 16.87 +1.50 47 90 568 +90
30JUL26 135.00 P 0.00 0.00 0.00 18.34 +1.29 46 0 37 0
30JUL26 137.50 P 0.00 0.00 0.00 20.17 +1.63 46 0 10 0
30JUL26 140.00 P 0.00 0.00 0.00 21.87 +1.56 46 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 23.73 +1.61 46 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 25.69 +1.73 46 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 27.66 +1.73 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 45 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.15 +0.03 46 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.21 +0.03 46 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.30 +0.04 46 0 314 0
29SEP26 72.50 P 0.00 0.00 0.00 0.41 +0.06 46 0 101 0
29SEP26 75.00 P 0.00 0.00 0.00 0.55 +0.07 46 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.76 +0.14 46 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 0.97 +0.12 46 0 3,973 0
29SEP26 82.50 P 0.00 0.00 0.00 1.21 +0.17 46 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.51 +0.13 46 0 320 0
29SEP26 87.50 P 0.00 0.00 0.00 1.88 +0.25 46 0 508 0
29SEP26 90.00 P 0.00 0.00 0.00 2.35 +0.31 47 0 3,089 0
29SEP26 92.50 P 0.00 0.00 0.00 2.85 +0.33 47 0 1,537 0
29SEP26 95.00 P 0.00 0.00 0.00 3.41 +0.36 47 0 1,536 0
29SEP26 97.50 P 0.00 0.00 0.00 4.01 +0.40 47 0 577 0
29SEP26 100.00 P 0.00 0.00 0.00 4.65 +0.40 46 0 8,733 0
29SEP26 102.50 P 0.00 0.00 0.00 5.35 +0.58 46 4,800 7,372 +4,800
29SEP26 105.00 P 6.10 6.10 6.10 6.10 +0.73 46 8 5,567 +8
29SEP26 107.50 P 0.00 0.00 0.00 7.01 +0.79 46 0 5,212 0
29SEP26 110.00 P 0.00 0.00 0.00 7.94 +0.81 46 0 6,033 0
29SEP26 112.50 P 0.00 0.00 0.00 8.96 +0.94 46 0 3,318 0
29SEP26 115.00 P 0.00 0.00 0.00 10.04 +1.00 46 0 4,562 0
29SEP26 117.50 P 0.00 0.00 0.00 11.13 +1.02 46 0 2,716 0
29SEP26 120.00 P 0.00 0.00 0.00 12.48 +1.20 46 0 4,625 0
29SEP26 122.50 P 0.00 0.00 0.00 13.85 +1.32 46 0 1,958 0
29SEP26 125.00 P 0.00 0.00 0.00 15.27 +1.09 46 0 5,500 0
29SEP26 127.50 P 0.00 0.00 0.00 16.69 +1.43 46 0 120 0
29SEP26 130.00 P 16.87 16.87 16.87 18.26 +1.42 46 30 3,559 +15
29SEP26 132.50 P 0.00 0.00 0.00 19.91 +1.39 47 0 220 0
29SEP26 135.00 P 0.00 0.00 0.00 21.34 +1.19 46 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 23.11 +1.15 46 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 25.05 +1.32 47 0 2,935 0
29SEP26 142.50 P 0.00 0.00 0.00 26.76 +1.23 47 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 28.67 +1.21 47 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 30.62 +1.25 47 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 32.59 +1.36 47 0 286 0
29SEP26 152.50 P 0.00 0.00 0.00 34.55 +1.34 47 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 36.60 +1.30 48 0 255 0
29SEP26 157.50 P 0.00 0.00 0.00 39.10 +2.26 49 0 474 0
29SEP26 160.00 P 0.00 0.00 0.00 40.81 +1.48 48 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 42.93 +1.51 48 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 44.58 +1.88 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 47.46 +1.66 49 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 49.64 +1.65 49 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 51.87 +1.73 49 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 54.08 +1.70 49 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 55.71 +2.05 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 58.02 +2.11 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 60.35 +2.14 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 62.67 +2.14 46 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 65.01 +2.15 46 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 67.39 +2.20 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 69.78 +2.24 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 72.17 +2.24 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 74.57 +2.24 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 76.99 +2.26 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 81.87 +2.31 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 86.78 +2.33 46 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 91.73 +2.37 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 96.70 +2.38 0 0 0 0
30DEC26 55.00 P 0.72 0.72 0.72 0.15 +0.02 45 4 13 +4
30DEC26 57.50 P 0.00 0.00 0.00 0.21 +0.02 45 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.30 +0.04 45 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.39 +0.03 45 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.54 +0.06 45 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.68 +0.05 45 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 0.90 +0.09 45 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.11 +0.09 45 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.40 +0.13 45 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 1.71 +0.13 45 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 2.08 +0.20 45 0 466 0
30DEC26 82.50 P 0.00 0.00 0.00 2.50 +0.20 45 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 3.03 +0.22 46 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 3.60 +0.39 46 0 92 0
30DEC26 90.00 P 0.00 0.00 0.00 4.18 +0.30 46 0 3,972 0
30DEC26 92.50 P 0.00 0.00 0.00 4.76 +0.30 45 0 3,694 0
30DEC26 95.00 P 5.44 5.44 5.44 5.57 +0.42 46 45 527 0
30DEC26 97.50 P 0.00 0.00 0.00 6.29 +0.49 46 0 130 0
30DEC26 100.00 P 0.00 0.00 0.00 7.06 +0.49 46 0 3,157 0
30DEC26 102.50 P 0.00 0.00 0.00 7.90 +0.79 45 0 605 0
30DEC26 105.00 P 0.00 0.00 0.00 8.82 +0.84 45 0 727 0
30DEC26 107.50 P 0.00 0.00 0.00 9.75 +0.89 45 0 1,737 0
30DEC26 110.00 P 0.00 0.00 0.00 10.79 +0.79 45 0 18,710 0
30DEC26 112.50 P 0.00 0.00 0.00 11.90 +0.87 45 0 1,656 0
30DEC26 115.00 P 0.00 0.00 0.00 13.06 +1.08 45 0 3,747 0
30DEC26 117.50 P 0.00 0.00 0.00 14.29 +1.00 45 0 1,149 0
30DEC26 120.00 P 0.00 0.00 0.00 15.61 +1.09 45 0 1,188 0
30DEC26 122.50 P 15.81 16.84 15.81 16.98 +1.17 45 33 2,346 +1
30DEC26 125.00 P 0.00 0.00 0.00 18.40 +1.26 45 0 4,898 0
30DEC26 127.50 P 0.00 0.00 0.00 20.02 +1.46 46 0 334 0
30DEC26 130.00 P 0.00 0.00 0.00 21.49 +1.36 46 0 226 0
30DEC26 132.50 P 0.00 0.00 0.00 23.12 +1.31 46 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 24.49 +1.07 45 0 547 0
30DEC26 137.50 P 0.00 0.00 0.00 26.25 +1.05 45 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 28.00 +1.08 46 0 4,072 0
30DEC26 142.50 P 0.00 0.00 0.00 29.80 +1.12 46 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 31.64 +1.16 46 0 6,862 0
30DEC26 147.50 P 0.00 0.00 0.00 33.67 +1.34 46 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 35.55 +1.36 47 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 37.51 +1.39 47 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 39.52 +1.46 47 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 40.79 +0.76 45 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 42.79 +0.76 45 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 44.80 +1.62 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 46.82 +0.72 45 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 48.89 +1.69 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 51.03 +0.78 45 0 207 0
30DEC26 172.50 P 0.00 0.00 0.00 53.16 +1.79 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 55.31 +1.81 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 57.46 +1.81 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 59.64 +0.82 45 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 61.89 +1.94 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 64.14 +1.96 45 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 66.39 +1.97 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 68.65 +1.01 45 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 70.92 +1.99 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 73.23 +2.03 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 75.57 +2.10 45 0 0 0
30DEC26 200.00 P 78.00 78.00 78.00 77.91 +1.22 45 1 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.50 +0.07 45 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.65 +0.07 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.83 +0.10 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.05 +0.11 45 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 1.29 +0.12 45 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.61 +0.17 45 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.92 +0.16 45 0 911 0
30MAR27 75.00 P 0.00 0.00 0.00 2.32 +0.24 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 2.75 +0.24 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.20 +0.26 45 0 3 0
30MAR27 82.50 P 4.04 4.04 4.04 3.77 +0.34 45 3 6 +3
30MAR27 85.00 P 0.00 0.00 0.00 4.34 +0.34 45 0 21 0
30MAR27 87.50 P 0.00 0.00 0.00 4.94 +0.37 45 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 5.84 +0.63 45 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 6.40 +0.46 45 0 832 0
30MAR27 95.00 P 0.00 0.00 0.00 7.14 +0.46 45 0 31 0
30MAR27 97.50 P 0.00 0.00 0.00 8.13 +0.68 45 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 8.99 +0.52 45 0 391 0
30MAR27 102.50 P 0.00 0.00 0.00 9.91 +0.90 45 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 10.90 +0.98 45 0 103 0
30MAR27 107.50 P 0.00 0.00 0.00 11.94 +1.03 45 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 13.04 +0.84 45 0 6 0
30MAR27 112.50 P 0.00 0.00 0.00 14.19 +1.02 45 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 15.41 +1.09 44 0 19 0
30MAR27 117.50 P 0.00 0.00 0.00 16.69 +1.05 44 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 18.02 +1.22 45 0 51 0
30MAR27 122.50 P 0.00 0.00 0.00 19.40 +1.49 45 0 4 0
30MAR27 125.00 P 0.00 0.00 0.00 20.83 +1.32 45 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 22.39 +1.37 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 23.86 +0.98 45 0 38 0
30MAR27 132.50 P 0.00 0.00 0.00 25.45 +1.12 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.94 +1.01 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 28.63 +1.34 45 0 0 0
30MAR27 140.00 P 30.00 30.00 30.00 30.32 +1.34 45 2 2 +2
30MAR27 142.50 P 0.00 0.00 0.00 32.01 +1.34 45 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 33.72 +1.36 45 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 35.48 +1.42 45 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.34 +1.53 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 39.20 +1.53 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.07 +1.54 45 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 42.95 +1.55 45 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 44.84 +1.57 45 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 46.85 +1.69 45 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 48.87 +1.72 45 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 50.89 +1.72 45 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 52.92 +1.73 45 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 54.95 +1.74 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 57.02 +1.78 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 59.17 +1.88 45 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 61.32 +1.89 45 0 0 0
TOTAL PUT 16,961 379,031 +6,696
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$ 166.40
29APR26 147.50 C 0.00 0.00 0.00 18.91 -4.81 67 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 16.41 -4.81 57 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 13.91 -4.82 46 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 11.43 -4.82 59 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 8.99 -4.82 59 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 6.66 -4.77 59 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 4.70 -4.46 64 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 2.93 -4.36 62 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 1.61 -3.78 60 0 15 0
29APR26 170.00 C 1.20 1.20 1.20 0.78 -3.02 59 1 165 0
29APR26 172.50 C 1.03 1.03 0.83 0.32 -2.22 59 22 520 -22
29APR26 175.00 C 0.48 0.48 0.34 0.12 -1.48 59 6 131 -1
29APR26 177.50 C 0.00 0.00 0.00 0.04 -0.91 60 0 375 0
29APR26 180.00 C 0.00 0.00 0.00 0.02 -0.51 64 0 471 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 -0.27 68 0 616 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 -0.13 77 0 492 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 -0.06 86 0 170 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 -0.02 94 0 435 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1,530 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 110 0 705 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 118 0 636 0
29APR26 200.00 C 0.04 0.04 0.04 0.01 0.00 126 51 1,058 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1,068 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 156 0 1,076 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 170 0 1,490 0
29APR26 220.00 C 0.08 0.08 0.08 0.01 0.00 183 2 1,409 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 197 0 719 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 210 0 1,805 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 222 0 885 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 234 0 900 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 246 0 1,418 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 257 0 1,745 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 269 0 764 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 280 0 419 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 290 0 371 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 301 0 505 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 311 0 426 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 321 0 163 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 331 0 92 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 340 0 209 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 350 0 70 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 359 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 377 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 394 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 411 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 427 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 442 0 337 0
28MAY26 147.50 C 0.00 0.00 0.00 22.20 -4.13 54 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 20.35 -4.00 54 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 19.08 -3.37 57 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 16.91 -3.73 54 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 15.33 -3.58 54 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 13.85 -3.42 54 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 12.62 -3.10 55 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 11.29 -2.97 55 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 10.06 -3.23 54 0 45 0
28MAY26 170.00 C 0.00 0.00 0.00 8.81 -3.17 53 0 37 0
28MAY26 172.50 C 0.00 0.00 0.00 7.92 -2.84 54 0 45 0
28MAY26 175.00 C 7.50 7.50 6.82 6.93 -2.71 54 23 93 +20
28MAY26 177.50 C 6.75 6.75 6.18 6.16 -2.45 54 21 194 +4
28MAY26 180.00 C 6.35 6.35 5.22 5.34 -2.32 54 64 133 +18
28MAY26 182.50 C 0.00 0.00 0.00 4.76 -2.04 54 0 76 0
28MAY26 185.00 C 4.54 4.54 3.95 4.01 -2.01 53 253 402 +209
28MAY26 187.50 C 3.56 3.56 3.56 3.56 -1.75 54 5 104 +5
28MAY26 190.00 C 4.00 4.00 3.15 3.06 -1.61 54 106 558 +56
28MAY26 192.50 C 0.00 0.00 0.00 2.75 -1.35 54 0 184 0
28MAY26 195.00 C 3.16 3.16 2.54 2.39 -1.19 55 162 1,009 +109
28MAY26 197.50 C 2.51 2.55 2.37 2.06 -1.06 55 73 540 +73
28MAY26 200.00 C 2.21 2.21 1.80 1.76 -0.96 54 69 421 +67
28MAY26 205.00 C 0.00 0.00 0.00 1.28 -0.76 54 0 214 0
28MAY26 210.00 C 1.50 1.50 1.40 0.92 -0.60 54 14 336 0
28MAY26 215.00 C 1.11 1.11 1.11 0.66 -0.46 54 3 273 0
28MAY26 220.00 C 0.00 0.00 0.00 0.45 -0.36 54 0 475 0
28MAY26 225.00 C 0.00 0.00 0.00 0.32 -0.27 54 0 1,107 0
28MAY26 230.00 C 0.00 0.00 0.00 0.22 -0.19 54 0 524 0
28MAY26 235.00 C 0.00 0.00 0.00 0.16 -0.13 54 0 503 0
28MAY26 240.00 C 0.00 0.00 0.00 0.11 -0.10 54 0 748 0
28MAY26 245.00 C 0.00 0.00 0.00 0.08 -0.07 55 0 662 0
28MAY26 250.00 C 0.28 0.28 0.28 0.05 -0.06 54 1 685 -1
28MAY26 255.00 C 0.00 0.00 0.00 0.04 -0.04 55 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.03 -0.02 56 0 84 0
28MAY26 265.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 118 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 444 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 58 0 323 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 60 0 428 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 62 0 148 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 63 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 65 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 68 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
28MAY26 340.00 C 0.25 0.25 0.25 0.01 0.00 77 2 65 -2
29JUN26 120.00 C 0.00 0.00 0.00 48.47 -4.44 61 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 46.18 -4.34 60 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 43.95 -4.31 59 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 41.73 -4.35 58 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 39.59 -4.24 58 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 37.48 -4.15 57 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 35.32 -4.19 56 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 33.39 -4.43 56 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 31.45 -4.35 56 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 29.58 -3.86 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 27.36 -4.04 53 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 25.64 -3.95 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 24.00 -3.85 53 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 22.42 -3.75 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 20.91 -3.64 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 19.48 -3.52 53 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 18.11 -3.41 53 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 16.92 -3.19 53 0 25 0
29JUN26 165.00 C 17.65 17.65 17.65 15.67 -3.09 53 15 15 +15
29JUN26 167.50 C 15.84 15.84 15.84 14.50 -3.50 53 15 30 +15
29JUN26 170.00 C 15.20 15.20 13.66 13.40 -3.21 53 50 352 +43
29JUN26 172.50 C 14.27 14.27 13.59 12.36 -3.08 53 30 75 +30
29JUN26 175.00 C 0.00 0.00 0.00 11.39 -2.97 53 0 654 0
29JUN26 177.50 C 0.00 0.00 0.00 10.49 -2.83 53 0 123 0
29JUN26 180.00 C 11.12 11.12 11.12 9.65 -2.75 53 15 246 +15
29JUN26 182.50 C 0.00 0.00 0.00 8.87 -2.55 53 0 141 0
29JUN26 185.00 C 0.00 0.00 0.00 8.07 -2.52 53 0 611 0
29JUN26 187.50 C 0.00 0.00 0.00 7.52 -2.25 54 0 132 0
29JUN26 190.00 C 0.00 0.00 0.00 6.58 -2.37 52 0 368 0
29JUN26 192.50 C 0.00 0.00 0.00 6.01 -2.04 52 0 106 0
29JUN26 195.00 C 0.00 0.00 0.00 5.65 -1.75 53 0 760 0
29JUN26 197.50 C 0.00 0.00 0.00 5.15 -1.65 53 0 169 0
29JUN26 200.00 C 5.50 5.61 5.50 4.55 -1.69 52 7 3,215 +7
29JUN26 205.00 C 0.00 0.00 0.00 3.99 -1.25 54 0 149 0
29JUN26 210.00 C 0.00 0.00 0.00 3.19 -1.19 53 0 174 0
29JUN26 215.00 C 0.00 0.00 0.00 2.62 -1.03 53 0 131 0
29JUN26 220.00 C 0.00 0.00 0.00 2.14 -0.80 53 0 224 0
29JUN26 225.00 C 0.00 0.00 0.00 1.74 -0.77 53 0 65 0
29JUN26 230.00 C 2.02 2.02 2.02 1.42 -0.65 53 10 3,145 +10
29JUN26 235.00 C 0.00 0.00 0.00 1.15 -0.56 53 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 0.93 -0.47 53 0 63 0
29JUN26 245.00 C 0.00 0.00 0.00 0.77 -0.38 53 0 422 0
29JUN26 250.00 C 0.00 0.00 0.00 0.60 -0.34 53 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.48 -0.28 53 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 0.38 -0.24 53 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.31 -0.20 53 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.24 -0.17 53 0 78 0
29JUN26 275.00 C 0.00 0.00 0.00 0.19 -0.14 53 0 151 0
29JUN26 280.00 C 0.00 0.00 0.00 0.15 -0.12 53 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 0.12 -0.10 53 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.10 -0.07 53 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.08 -0.06 53 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.06 -0.05 53 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.02 -0.03 52 0 204 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 57 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 59 0 228 0
30JUL26 147.50 C 0.00 0.00 0.00 28.93 -3.57 55 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 26.93 -3.71 53 0 148 0
30JUL26 152.50 C 0.00 0.00 0.00 25.45 -3.62 53 0 88 0
30JUL26 155.00 C 0.00 0.00 0.00 24.03 -3.53 53 0 138 0
30JUL26 157.50 C 0.00 0.00 0.00 22.67 -3.43 53 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 21.36 -3.34 53 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 20.24 -3.11 53 0 0 0
30JUL26 165.00 C 19.48 19.48 19.48 19.03 -3.03 53 12 12 +12
30JUL26 167.50 C 18.74 18.74 17.94 17.89 -3.52 53 42 42 +42
30JUL26 170.00 C 17.63 17.63 17.63 16.80 -3.27 53 1 41 +1
30JUL26 172.50 C 16.58 16.58 16.58 15.77 -3.07 53 6 36 +6
30JUL26 175.00 C 15.24 15.24 15.24 14.80 -2.95 53 1 39 +1
30JUL26 177.50 C 14.64 14.64 14.64 13.87 -2.85 53 11 51 +11
30JUL26 180.00 C 0.00 0.00 0.00 13.00 -2.90 53 0 40 0
30JUL26 182.50 C 0.00 0.00 0.00 12.18 -2.77 53 0 70 0
30JUL26 185.00 C 0.00 0.00 0.00 11.41 -2.63 53 0 30 0
30JUL26 187.50 C 0.00 0.00 0.00 10.24 -2.94 52 0 127 0
30JUL26 190.00 C 0.00 0.00 0.00 9.56 -2.80 52 0 133 0
30JUL26 192.50 C 0.00 0.00 0.00 8.92 -2.00 52 0 85 0
30JUL26 195.00 C 0.00 0.00 0.00 8.32 -1.91 52 0 185 0
30JUL26 197.50 C 0.00 0.00 0.00 7.76 -1.82 52 0 60 0
30JUL26 200.00 C 0.00 0.00 0.00 7.22 -1.74 52 0 80 0
30JUL26 205.00 C 0.00 0.00 0.00 6.26 -1.82 52 0 24 0
30JUL26 210.00 C 0.00 0.00 0.00 5.48 -1.57 53 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 4.79 -1.35 53 0 15 0
30JUL26 220.00 C 0.00 0.00 0.00 4.22 -1.12 53 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 3.56 -1.08 53 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 3.06 -0.96 53 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 2.62 -0.86 53 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 2.24 -0.77 53 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 1.92 -0.75 53 0 134 0
29SEP26 147.50 C 0.00 0.00 0.00 34.40 -3.27 56 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 32.96 -3.21 56 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 31.60 -3.14 56 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 30.27 -3.16 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 28.92 -3.09 56 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 27.79 -2.96 56 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 26.58 -2.93 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 25.44 -2.88 56 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 24.35 -2.81 56 0 0 0
29SEP26 170.00 C 25.00 25.00 25.00 23.31 -2.98 56 2 18 +2
29SEP26 172.50 C 0.00 0.00 0.00 22.31 -2.89 56 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 21.34 -2.82 56 0 121 0
29SEP26 177.50 C 0.00 0.00 0.00 20.41 -2.75 56 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 19.28 -2.92 55 0 26 0
29SEP26 182.50 C 0.00 0.00 0.00 18.51 -2.66 55 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 17.70 -2.59 55 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 16.42 -3.02 54 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 15.68 -2.95 54 0 4,445 0
29SEP26 192.50 C 0.00 0.00 0.00 14.97 -1.98 54 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 14.29 -1.91 54 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 13.64 -1.85 55 0 233 0
29SEP26 200.00 C 0.00 0.00 0.00 13.01 -1.79 55 0 4,721 0
29SEP26 205.00 C 0.00 0.00 0.00 11.84 -1.98 55 0 2,608 0
29SEP26 210.00 C 0.00 0.00 0.00 10.77 -1.55 55 0 456 0
29SEP26 215.00 C 0.00 0.00 0.00 9.81 -1.62 55 0 315 0
29SEP26 220.00 C 0.00 0.00 0.00 8.96 -1.59 55 0 30 0
29SEP26 225.00 C 0.00 0.00 0.00 8.21 -1.40 55 0 197 0
29SEP26 230.00 C 0.00 0.00 0.00 7.54 -1.21 56 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 6.93 -1.03 56 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 6.36 -0.88 56 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 5.80 -0.78 56 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 5.26 -0.72 56 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 4.77 -0.66 56 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 4.32 -0.61 56 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 3.91 -0.57 56 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 3.54 -0.53 56 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 3.21 -0.48 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 2.90 -0.45 56 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 2.55 -0.49 56 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 2.31 -0.45 56 0 10 0
29SEP26 295.00 C 0.00 0.00 0.00 2.09 -0.42 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 1.89 -0.38 56 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 1.55 -0.32 56 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 1.27 -0.27 56 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 1.04 -0.23 56 0 2 0
29SEP26 340.00 C 0.00 0.00 0.00 0.86 -0.19 56 0 21 0
29SEP26 350.00 C 0.00 0.00 0.00 0.70 -0.16 56 0 139 0
30DEC26 147.50 C 0.00 0.00 0.00 40.77 -3.31 57 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 39.33 -3.39 56 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 38.09 -3.27 56 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 36.87 -3.24 56 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 35.79 -3.06 57 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 34.52 -3.15 56 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 33.39 -3.12 56 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 32.33 -3.02 56 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 31.26 -2.97 56 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 30.31 -2.89 56 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 29.32 -3.08 56 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 28.38 -3.01 56 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 27.46 -2.95 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 26.57 -2.89 56 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 25.71 -2.82 56 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 24.63 -3.01 56 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 24.09 -2.69 56 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 23.32 -2.52 56 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 22.56 -2.33 56 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 21.74 -1.42 56 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 21.16 -1.28 56 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 20.45 -1.61 56 0 5,056 0
30DEC26 205.00 C 0.00 0.00 0.00 19.08 -1.12 56 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 17.95 -1.02 57 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 16.81 -1.00 57 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 15.78 -1.16 57 0 156 0
30DEC26 225.00 C 0.00 0.00 0.00 14.75 -1.20 57 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 13.78 -1.09 57 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 12.87 -1.13 57 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 12.03 -1.07 57 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 11.23 -1.03 56 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 10.50 -0.98 56 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 9.60 -1.14 56 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 9.00 -1.05 56 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 8.49 -0.92 56 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 7.95 -0.86 56 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 7.48 -0.76 56 0 5 0
30DEC26 280.00 C 0.00 0.00 0.00 6.99 -0.73 56 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 6.54 -0.69 56 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 6.11 -0.66 56 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 5.72 -0.62 56 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 5.35 -0.58 56 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 4.68 -0.53 56 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 4.10 -0.47 56 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 3.59 -0.43 56 0 64 0
30DEC26 340.00 C 0.00 0.00 0.00 3.15 -0.38 56 0 15 0
30DEC26 350.00 C 0.00 0.00 0.00 2.68 -0.43 56 0 204 0
30MAR27 147.50 C 0.00 0.00 0.00 45.80 -3.26 57 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 44.55 -3.23 57 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 43.38 -3.16 57 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 42.20 -3.16 57 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 41.07 -3.15 57 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 39.61 -3.35 56 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 38.89 -2.99 57 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 37.85 -2.98 57 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 36.82 -2.97 56 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 35.85 -2.89 56 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 34.81 -2.86 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 33.88 -2.89 56 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 32.97 -2.99 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 32.10 -2.93 56 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 31.24 -2.96 56 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 30.41 -2.91 56 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 29.68 -2.83 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 28.88 -2.76 56 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 28.11 -2.51 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 27.37 -2.44 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 25.77 -3.29 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 25.76 -2.56 56 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 24.54 -1.51 56 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 23.29 -1.38 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 22.11 -1.11 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 20.99 -1.20 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 19.95 -1.17 57 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 18.96 -1.12 57 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 18.02 -0.93 57 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 17.10 -0.94 57 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 16.21 -1.13 57 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 15.37 -1.53 57 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 14.12 -2.10 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 13.82 -1.59 57 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 13.10 -1.53 57 0 1 0
TOTAL CALL 1,095 83,455 +745
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 88 0 426 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 0.00 77 0 296 0
29APR26 152.50 P 0.00 0.00 0.00 0.01 -0.01 66 0 418 0
29APR26 155.00 P 0.00 0.00 0.00 0.02 -0.02 59 0 306 0
29APR26 157.50 P 0.00 0.00 0.00 0.08 -0.01 59 0 374 0
29APR26 160.00 P 0.34 0.52 0.34 0.26 +0.05 60 83 512 -30
29APR26 162.50 P 0.58 1.02 0.58 0.68 +0.22 60 258 892 +52
29APR26 165.00 P 1.20 1.76 1.20 1.48 +0.65 60 178 479 +119
29APR26 167.50 P 1.30 1.30 1.30 2.63 +1.16 58 15 440 0
29APR26 170.00 P 4.70 4.70 4.20 4.49 +2.09 64 38 1,031 -32
29APR26 172.50 P 3.72 3.72 3.72 6.42 +2.79 59 90 1,021 -75
29APR26 175.00 P 6.00 6.00 6.00 8.71 +3.53 59 9 1,377 0
29APR26 177.50 P 6.80 11.00 6.80 11.13 +4.15 59 8 341 -78
29APR26 180.00 P 11.75 14.65 11.75 13.96 +4.66 108 33 1,204 -232
29APR26 182.50 P 0.00 0.00 0.00 16.10 +4.55 0 0 284 -77
29APR26 185.00 P 15.90 18.70 15.90 19.16 +5.24 150 315 276 -873
29APR26 187.50 P 0.00 0.00 0.00 21.10 +4.75 0 0 26 -392
29APR26 190.00 P 20.50 24.21 20.50 24.21 +5.39 181 39 182 -790
29APR26 192.50 P 26.01 26.60 26.01 26.60 +5.30 185 11 0 -237
29APR26 195.00 P 26.20 26.20 26.20 28.60 +4.80 0 5 31 -132
29APR26 197.50 P 0.00 0.00 0.00 31.10 +4.80 0 0 40 -90
29APR26 200.00 P 0.00 0.00 0.00 33.60 +4.80 0 0 107 -92
29APR26 205.00 P 35.21 35.21 35.21 38.60 +4.33 0 7 130 -292
29APR26 210.00 P 0.00 0.00 0.00 43.60 +4.50 0 0 32 0
29APR26 215.00 P 0.00 0.00 0.00 48.64 +4.58 201 0 72 0
29APR26 220.00 P 0.00 0.00 0.00 53.60 +4.33 0 0 90 0
29APR26 225.00 P 0.00 0.00 0.00 58.60 +4.31 0 0 70 0
29APR26 230.00 P 0.00 0.00 0.00 63.60 +4.58 0 0 53 0
29APR26 235.00 P 0.00 0.00 0.00 68.92 +4.62 337 0 56 0
29APR26 240.00 P 0.00 0.00 0.00 73.69 +4.61 298 0 77 0
29APR26 245.00 P 0.00 0.00 0.00 79.02 +4.77 385 0 150 0
29APR26 250.00 P 0.00 0.00 0.00 83.79 +4.54 358 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 88.79 +4.78 373 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 94.01 +4.95 432 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 98.63 +4.37 329 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 103.67 +4.66 369 0 30 0
29APR26 275.00 P 0.00 0.00 0.00 108.69 +4.39 392 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 113.88 +4.82 463 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 118.88 +4.61 476 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 123.80 +4.75 467 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 129.00 +4.74 526 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 134.00 +4.74 538 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 144.00 +4.74 562 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 154.00 +4.74 586 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 164.00 +4.74 609 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 174.00 +4.74 631 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 184.00 +4.74 652 0 0 0
28MAY26 147.50 P 2.62 3.41 2.62 3.11 +0.70 55 182 541 +173
28MAY26 150.00 P 3.17 4.00 3.17 3.78 +0.84 55 102 431 +100
28MAY26 152.50 P 3.82 4.34 3.82 4.53 +0.96 55 110 461 +110
28MAY26 155.00 P 4.79 5.28 4.79 5.33 +1.09 55 96 281 -6
28MAY26 157.50 P 5.45 5.45 5.45 6.29 +1.32 55 8 91 +5
28MAY26 160.00 P 6.69 7.20 6.69 7.21 +1.29 54 69 271 +23
28MAY26 162.50 P 0.00 0.00 0.00 8.31 +1.68 54 0 439 0
28MAY26 165.00 P 8.58 9.50 8.58 9.47 +1.60 54 47 848 +31
28MAY26 167.50 P 10.20 10.74 10.20 10.74 +2.05 54 16 258 +16
28MAY26 170.00 P 10.86 12.00 10.08 11.94 +2.09 53 142 346 +132
28MAY26 172.50 P 13.61 13.61 13.61 13.46 +2.36 53 10 100 0
28MAY26 175.00 P 0.00 0.00 0.00 15.16 +2.66 53 0 211 0
28MAY26 177.50 P 15.00 15.40 15.00 16.77 +2.77 53 316 724 +315
28MAY26 180.00 P 18.00 18.00 18.00 18.73 +3.22 54 1 665 0
28MAY26 182.50 P 0.00 0.00 0.00 20.51 +2.96 54 0 74 0
28MAY26 185.00 P 0.00 0.00 0.00 22.45 +3.11 54 10 550 +10
28MAY26 187.50 P 0.00 0.00 0.00 24.39 +3.26 54 0 73 0
28MAY26 190.00 P 0.00 0.00 0.00 26.42 +3.40 54 0 252 0
28MAY26 192.50 P 0.00 0.00 0.00 28.60 +3.63 55 0 136 0
28MAY26 195.00 P 28.70 28.70 28.70 30.53 +3.58 53 5 56 +2
28MAY26 197.50 P 0.00 0.00 0.00 32.68 +3.65 53 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 34.92 +3.80 53 0 373 0
28MAY26 205.00 P 36.61 36.61 36.61 39.45 +3.60 53 7 92 0
28MAY26 210.00 P 0.00 0.00 0.00 44.10 +3.89 52 0 833 0
28MAY26 215.00 P 0.00 0.00 0.00 48.95 +3.94 53 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 53.70 +3.99 50 0 205 0
28MAY26 225.00 P 0.00 0.00 0.00 58.72 +4.38 54 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 63.80 +4.58 60 0 125 0
28MAY26 235.00 P 0.00 0.00 0.00 68.92 +4.62 67 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 73.69 +4.61 62 0 176 -8
28MAY26 245.00 P 0.00 0.00 0.00 79.02 +4.77 76 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 83.79 +4.54 72 0 60 0
28MAY26 255.00 P 0.00 0.00 0.00 88.79 +4.78 75 0 0 -38
28MAY26 260.00 P 0.00 0.00 0.00 94.01 +4.95 85 0 0 -30
28MAY26 265.00 P 0.00 0.00 0.00 98.63 +4.37 72 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 103.67 +4.66 78 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 108.69 +4.39 81 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 113.88 +4.82 92 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 118.88 +4.61 95 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 123.80 +4.75 94 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 129.00 +4.74 103 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 134.00 +4.74 106 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 144.00 +4.74 110 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 154.00 +4.74 115 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 164.00 +4.74 120 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 174.00 +4.74 124 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.94 +0.18 53 0 364 0
29JUN26 122.50 P 0.00 0.00 0.00 1.13 +0.17 53 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 1.41 +0.25 53 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 1.69 +0.24 53 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 2.08 +0.35 53 0 25,201 0
29JUN26 132.50 P 0.00 0.00 0.00 2.47 +0.37 53 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 2.94 +0.45 53 0 73 0
29JUN26 137.50 P 0.00 0.00 0.00 3.47 +0.54 53 0 78 0
29JUN26 140.00 P 4.00 4.00 3.98 4.02 +0.56 53 3 186 0
29JUN26 142.50 P 4.40 4.90 4.40 4.70 +0.72 53 4 104 +2
29JUN26 145.00 P 0.00 0.00 0.00 5.38 +0.74 53 0 108 0
29JUN26 147.50 P 0.00 0.00 0.00 6.37 +1.21 54 0 82 0
29JUN26 150.00 P 6.84 6.84 6.80 7.20 +1.34 54 300 660 +263
29JUN26 152.50 P 7.81 7.81 7.81 8.01 +1.14 54 15 78 0
29JUN26 155.00 P 7.84 8.65 7.84 8.96 +1.07 53 356 427 +191
29JUN26 157.50 P 9.78 9.78 9.78 9.98 +1.23 53 14 102 0
29JUN26 160.00 P 0.00 0.00 0.00 11.09 +1.37 53 0 490 0
29JUN26 162.50 P 10.93 10.93 10.93 12.27 +1.52 53 7 1,275 0
29JUN26 165.00 P 12.60 12.60 12.60 13.52 +1.80 53 15 1,239 +15
29JUN26 167.50 P 0.00 0.00 0.00 14.85 +1.94 53 0 230 0
29JUN26 170.00 P 15.30 16.16 15.30 16.16 +2.00 52 25 332 +15
29JUN26 172.50 P 0.00 0.00 0.00 17.84 +2.36 53 0 77 0
29JUN26 175.00 P 0.00 0.00 0.00 19.41 +2.52 53 0 118 0
29JUN26 177.50 P 0.00 0.00 0.00 20.32 +1.97 51 0 200 0
29JUN26 180.00 P 0.00 0.00 0.00 22.58 +2.68 53 0 251 0
29JUN26 182.50 P 0.00 0.00 0.00 24.27 +2.46 53 0 530 0
29JUN26 185.00 P 0.00 0.00 0.00 26.03 +2.59 53 0 158 0
29JUN26 187.50 P 0.00 0.00 0.00 27.86 +2.77 53 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 29.76 +2.86 53 0 223 0
29JUN26 192.50 P 0.00 0.00 0.00 31.69 +2.87 53 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 34.10 +3.26 55 0 4,437 0
29JUN26 197.50 P 0.00 0.00 0.00 35.68 +2.89 53 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 37.74 +2.99 54 0 5,824 0
29JUN26 205.00 P 0.00 0.00 0.00 41.95 +3.17 54 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 46.28 +3.30 54 0 630 0
29JUN26 215.00 P 0.00 0.00 0.00 50.74 +3.43 54 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 55.26 +4.07 54 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 59.85 +3.64 54 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 64.52 +4.26 54 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 69.26 +4.37 53 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 74.00 +3.99 53 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 79.02 +4.28 55 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 83.79 +4.18 53 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 88.79 +4.41 56 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 94.01 +4.88 62 0 11 -90
29JUN26 265.00 P 0.00 0.00 0.00 98.63 +4.37 54 0 25 -30
29JUN26 270.00 P 0.00 0.00 0.00 104.01 +5.00 66 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 108.69 +4.39 61 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 113.88 +4.82 68 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 119.01 +4.74 72 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 123.80 +4.75 69 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 129.00 +4.74 76 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 134.00 +4.74 77 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 144.00 +4.74 81 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 154.00 +4.74 84 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 164.00 +4.74 87 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 174.00 +4.74 91 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 184.00 +4.74 94 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 193.60 +4.62 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 203.60 +4.62 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 8.99 +1.50 54 0 19 0
30JUL26 150.00 P 0.00 0.00 0.00 9.72 +1.38 53 0 71 0
30JUL26 152.50 P 0.00 0.00 0.00 10.69 +1.27 53 0 66 0
30JUL26 155.00 P 0.00 0.00 0.00 11.73 +1.40 53 0 31 0
30JUL26 157.50 P 12.18 12.18 12.18 12.83 +1.49 53 3 144 +3
30JUL26 160.00 P 0.00 0.00 0.00 13.99 +1.58 53 0 226 0
30JUL26 162.50 P 15.29 15.29 15.29 15.23 +1.66 53 15 637 +15
30JUL26 165.00 P 16.30 16.57 16.30 16.52 +1.88 53 16 34 0
30JUL26 167.50 P 0.00 0.00 0.00 17.86 +1.95 53 0 6 0
30JUL26 170.00 P 0.00 0.00 0.00 19.26 +2.05 52 0 238 0
30JUL26 172.50 P 0.00 0.00 0.00 20.99 +2.42 53 0 69 0
30JUL26 175.00 P 0.00 0.00 0.00 22.52 +2.54 53 0 30 0
30JUL26 177.50 P 0.00 0.00 0.00 23.91 +2.41 53 0 60 0
30JUL26 180.00 P 0.00 0.00 0.00 25.54 +2.51 53 0 160 0
30JUL26 182.50 P 0.00 0.00 0.00 27.23 +2.35 53 0 30 0
30JUL26 185.00 P 28.00 28.25 28.00 28.97 +2.31 53 2 29 -2
30JUL26 187.50 P 0.00 0.00 0.00 30.75 +2.39 53 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 32.58 +2.44 53 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 34.43 +2.51 53 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 36.35 +2.64 53 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 38.27 +2.71 53 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 40.26 +2.82 53 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 44.29 +2.88 54 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 48.55 +3.20 54 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 52.80 +3.32 54 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 57.02 +3.26 54 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 61.46 +3.45 54 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 66.15 +3.70 55 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 70.63 +3.71 55 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 75.22 +3.78 54 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 79.84 +3.82 54 0 0 0
29SEP26 147.50 P 12.77 13.80 12.68 13.80 +1.76 55 24 312 +24
29SEP26 150.00 P 13.55 15.14 13.40 15.00 +1.93 56 800 1,319 -742
29SEP26 152.50 P 0.00 0.00 0.00 15.89 +1.55 55 0 138 0
29SEP26 155.00 P 15.99 16.66 15.99 17.05 +1.60 55 350 229 -176
29SEP26 157.50 P 17.18 17.18 17.18 18.43 +1.84 55 6 218 -6
29SEP26 160.00 P 18.60 18.60 18.60 19.70 +1.93 55 1 332 0
29SEP26 162.50 P 0.00 0.00 0.00 21.01 +1.99 55 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 22.36 +2.07 55 0 63 0
29SEP26 167.50 P 0.00 0.00 0.00 23.76 +2.27 55 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 25.11 +2.27 55 0 269 0
29SEP26 172.50 P 0.00 0.00 0.00 26.59 +2.35 55 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 28.12 +2.35 55 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 29.77 +2.51 55 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 31.11 +2.32 55 0 420 0
29SEP26 182.50 P 0.00 0.00 0.00 32.75 +3.13 55 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 34.43 +2.20 55 0 426 0
29SEP26 187.50 P 0.00 0.00 0.00 36.16 +2.20 55 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 37.92 +2.32 55 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 39.69 +2.32 55 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 41.50 +2.42 55 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 43.37 +2.51 55 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 45.24 +2.54 55 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 49.06 +2.65 55 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 52.98 +2.69 55 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 57.01 +2.84 55 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 61.10 +2.92 56 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 65.27 +2.95 56 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 69.52 +3.09 56 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 73.84 +3.16 56 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 78.43 +3.49 57 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 82.62 +3.35 56 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 87.11 +3.39 56 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 91.63 +3.48 56 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 96.19 +3.52 56 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 100.78 +3.58 55 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 105.45 +3.66 55 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 110.07 +3.65 55 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 114.77 +3.73 55 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 119.49 +3.76 54 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 124.25 +3.82 54 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 129.03 +3.86 53 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 134.00 +4.10 54 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 144.00 +4.51 56 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 154.00 +4.74 59 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 164.00 +4.74 61 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 174.00 +4.74 63 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 184.00 +4.74 65 0 0 0
30DEC26 147.50 P 17.50 19.00 17.50 19.06 +1.78 55 13 136 +13
30DEC26 150.00 P 18.50 20.00 18.50 20.07 +1.69 55 8 26 +8
30DEC26 152.50 P 0.00 0.00 0.00 21.33 +1.51 55 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 22.57 +1.57 55 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 24.02 +1.80 55 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 25.34 +1.87 55 0 66 0
30DEC26 162.50 P 0.00 0.00 0.00 26.70 +1.93 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 28.09 +2.00 55 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 29.52 +2.05 55 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 30.99 +2.23 55 0 650 0
30DEC26 172.50 P 0.00 0.00 0.00 32.49 +2.31 55 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 33.91 +2.27 55 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 35.54 +2.40 55 0 75 0
30DEC26 180.00 P 0.00 0.00 0.00 36.27 +1.52 54 0 628 0
30DEC26 182.50 P 0.00 0.00 0.00 38.77 +3.13 55 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 40.43 +3.30 55 0 381 0
30DEC26 187.50 P 0.00 0.00 0.00 41.84 +3.21 55 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 43.57 +3.29 55 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 45.30 +2.18 55 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 47.07 +2.25 55 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 48.84 +2.26 55 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 50.68 +2.32 55 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 54.37 +2.42 55 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 58.14 +2.48 55 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 62.01 +2.56 55 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 66.04 +2.81 56 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 69.93 +2.77 55 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 73.99 +2.86 55 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 78.14 +2.90 55 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 82.31 +3.41 56 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 86.50 +3.00 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 90.81 +2.94 55 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 95.13 +3.14 55 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 99.50 +3.20 55 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 103.92 +3.24 55 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 108.37 +3.32 55 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 112.86 +3.39 55 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 117.37 +3.39 55 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 121.94 +3.50 55 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 126.64 +3.47 55 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 131.14 +3.43 55 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 135.87 +3.56 55 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 145.13 +3.53 54 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 154.62 +3.68 54 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 164.29 +3.82 54 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 174.00 +3.94 54 0 0 0
30DEC26 350.00 P 182.50 182.50 182.50 184.13 +4.38 56 6 6 0
30MAR27 147.50 P 22.50 22.50 22.50 22.68 +1.25 55 4 32 +4
30MAR27 150.00 P 0.00 0.00 0.00 24.12 +1.55 55 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 25.38 +1.28 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 26.67 +1.32 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 27.99 +1.37 55 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 29.34 +1.41 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 30.73 +1.46 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 32.14 +1.50 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 33.50 +1.46 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 35.07 +1.60 55 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 36.57 +1.65 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 38.11 +1.70 54 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 39.87 +1.94 55 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 41.47 +1.99 55 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 43.09 +2.71 55 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 44.74 +2.84 55 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 46.42 +3.00 55 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 48.12 +3.18 55 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 48.89 +2.30 53 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 51.31 +3.04 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 53.07 +3.11 55 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 54.86 +2.20 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 58.49 +2.31 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 62.05 +2.23 54 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 65.81 +2.28 54 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 70.01 +3.20 55 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 73.58 +2.42 55 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 77.88 +3.70 55 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 81.76 +2.71 55 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 86.13 +4.05 55 0 7 0
30MAR27 245.00 P 0.00 0.00 0.00 90.14 +2.88 55 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 94.14 +4.02 55 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 98.35 +2.81 55 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 102.61 +2.86 55 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 107.07 +3.07 55 0 30 0
TOTAL PUT 4,197 105,423 -2,909
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$ 43.68
29APR26 30.00 C 0.00 0.00 0.00 13.68 -0.02 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.68 -0.02 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.68 -0.02 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.68 -0.02 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.68 -0.02 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.68 -0.02 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.68 -0.02 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.68 -0.02 0 0 15 0
29APR26 38.00 C 0.00 0.00 0.00 5.68 -0.02 0 0 117 0
29APR26 39.00 C 0.00 0.00 0.00 4.68 -0.03 0 0 700 0
29APR26 40.00 C 0.00 0.00 0.00 3.68 -0.03 0 0 822 0
29APR26 41.00 C 0.00 0.00 0.00 2.68 -0.03 0 0 1,122 0
29APR26 42.00 C 1.95 1.95 1.70 1.68 -0.07 0 99 991 0
29APR26 43.00 C 0.88 1.00 0.75 0.74 -0.04 30 123 1,084 -50
29APR26 44.00 C 0.22 0.26 0.12 0.12 -0.04 26 427 1,380 +143
29APR26 45.00 C 0.01 0.01 0.01 0.01 0.00 31 26 741 +26
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 769 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 422 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 82 0 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 97 0 132 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 146 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 178 0 65 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 12.74 -0.02 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.74 -0.02 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.74 -0.03 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.75 -0.02 32 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.75 -0.02 27 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.75 -0.02 20 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.75 -0.03 0 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 5.76 -0.03 20 0 31 0
28MAY26 39.00 C 0.00 0.00 0.00 4.78 -0.03 20 0 302 0
28MAY26 40.00 C 0.00 0.00 0.00 3.83 -0.04 20 0 921 0
28MAY26 41.00 C 0.00 0.00 0.00 2.94 -0.05 21 0 793 0
28MAY26 42.00 C 2.16 2.23 2.07 2.08 -0.06 19 46 1,040 +46
28MAY26 43.00 C 1.55 1.55 1.38 1.43 -0.05 20 46 1,277 +1
28MAY26 44.00 C 0.97 0.97 0.86 0.91 -0.06 20 39 1,307 +3
28MAY26 45.00 C 0.53 0.53 0.48 0.55 -0.04 20 21 609 -20
28MAY26 46.00 C 0.33 0.33 0.29 0.30 -0.04 20 25 633 +24
28MAY26 47.00 C 0.15 0.15 0.15 0.16 -0.03 21 3 370 +3
28MAY26 48.00 C 0.10 0.10 0.09 0.08 -0.02 21 3 118 +2
28MAY26 49.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 234 0
28MAY26 50.00 C 0.00 0.00 0.00 0.02 0.00 22 0 301 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 26 0 106 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 52 0
29JUN26 24.00 C 0.00 0.00 0.00 19.78 -0.02 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.78 -0.02 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.78 -0.02 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.79 -0.02 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.79 -0.02 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.79 -0.03 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.80 -0.02 31 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.80 -0.02 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.81 -0.02 28 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.81 -0.02 0 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 9.82 -0.02 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.82 -0.02 19 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 7.83 -0.03 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.85 -0.03 20 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 5.90 -0.02 21 0 285 0
29JUN26 39.00 C 0.00 0.00 0.00 4.97 -0.02 21 0 212 0
29JUN26 40.00 C 0.00 0.00 0.00 4.09 -0.03 21 0 342 0
29JUN26 41.00 C 0.00 0.00 0.00 3.28 -0.03 21 0 574 0
29JUN26 42.00 C 2.41 2.41 2.41 2.48 -0.03 20 45 852 -15
29JUN26 43.00 C 0.00 0.00 0.00 1.88 -0.02 20 0 474 0
29JUN26 44.00 C 1.33 1.33 1.19 1.37 -0.02 20 263 601 -242
29JUN26 45.00 C 0.00 0.00 0.00 0.97 -0.02 20 0 633 0
29JUN26 46.00 C 0.67 0.67 0.67 0.66 -0.02 20 15 488 +15
29JUN26 47.00 C 0.47 0.47 0.47 0.44 -0.01 21 15 1,025 0
29JUN26 48.00 C 0.28 0.31 0.28 0.29 -0.02 21 32 382 0
29JUN26 49.00 C 0.20 0.20 0.20 0.18 -0.01 21 30 104 -30
29JUN26 50.00 C 0.14 0.14 0.14 0.11 -0.01 21 12 118 0
29JUN26 52.50 C 0.00 0.00 0.00 0.03 0.00 21 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 23 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 11.81 -0.02 27 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.81 -0.02 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.82 -0.02 23 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.82 -0.03 18 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.84 -0.02 21 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.86 -0.03 21 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.91 -0.03 21 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.99 -0.03 21 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.13 -0.04 21 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.34 -0.04 21 0 30 0
30JUL26 42.00 C 2.49 2.49 2.43 2.56 -0.04 20 32 122 +32
30JUL26 43.00 C 1.85 1.85 1.81 1.97 -0.04 20 30 478 0
30JUL26 44.00 C 1.51 1.51 1.51 1.48 -0.03 20 5 232 0
30JUL26 45.00 C 1.03 1.03 1.03 1.08 -0.03 20 3 361 +3
30JUL26 46.00 C 0.00 0.00 0.00 0.77 -0.03 20 0 139 0
30JUL26 47.00 C 0.00 0.00 0.00 0.54 -0.05 21 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.39 -0.02 21 0 95 0
30JUL26 49.00 C 0.00 0.00 0.00 0.26 -0.02 21 0 100 0
30JUL26 50.00 C 0.00 0.00 0.00 0.17 -0.01 21 0 93 0
30JUL26 52.50 C 0.00 0.00 0.00 0.06 0.00 21 0 60 0
30JUL26 55.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 23 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 17.78 -0.02 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.79 -0.02 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.79 -0.02 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.80 -0.02 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.80 -0.02 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.80 -0.02 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.81 -0.02 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.81 -0.02 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.82 -0.02 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.84 -0.02 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.86 -0.03 21 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.91 -0.03 21 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 6.00 -0.03 21 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 5.14 -0.03 21 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 4.34 -0.04 21 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 3.63 -0.03 21 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 2.99 -0.04 21 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.36 -0.04 20 0 25 0
29SEP26 44.00 C 0.00 0.00 0.00 1.91 -0.03 21 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.52 -0.03 21 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.20 -0.04 21 0 138 0
29SEP26 47.00 C 0.92 0.92 0.92 0.95 -0.03 21 5 28 +5
29SEP26 48.00 C 0.73 0.73 0.73 0.75 -0.03 21 20 29 +20
29SEP26 49.00 C 0.00 0.00 0.00 0.60 -0.02 21 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 0.46 -0.02 21 0 81 0
29SEP26 52.50 C 0.00 0.00 0.00 0.23 -0.01 21 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.79 -0.02 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.80 -0.02 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.80 -0.02 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.80 -0.02 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.81 -0.02 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.82 -0.02 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.84 -0.02 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.87 -0.03 20 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.94 -0.03 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.04 -0.04 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.20 -0.04 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.42 -0.05 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.72 -0.05 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.07 -0.06 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.51 -0.06 21 0 8 0
30DEC26 43.00 C 0.00 0.00 0.00 2.92 -0.06 20 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 2.47 -0.06 20 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 2.10 -0.06 20 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 1.77 -0.05 20 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 1.47 -0.06 20 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.23 -0.05 20 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.04 -0.03 21 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.89 -0.01 21 0 41 0
30DEC26 52.50 C 0.00 0.00 0.00 0.53 -0.03 21 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 0.30 -0.03 21 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 52 0
30MAR27 31.00 C 0.00 0.00 0.00 12.80 -0.03 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.82 -0.02 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.84 -0.03 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.89 -0.03 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.97 -0.04 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.10 -0.04 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.29 -0.04 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.53 -0.05 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.83 -0.05 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.20 -0.05 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.60 -0.06 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.95 -0.05 20 0 11 0
30MAR27 43.00 C 0.00 0.00 0.00 3.47 -0.06 20 0 25 0
30MAR27 44.00 C 0.00 0.00 0.00 3.03 -0.06 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.66 -0.05 20 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 2.29 -0.06 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.00 -0.05 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.71 -0.04 20 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 1.48 -0.05 20 0 0 0
30MAR27 50.00 C 1.24 1.24 1.24 1.31 0.00 21 5 25 +5
30MAR27 52.50 C 0.00 0.00 0.00 0.89 -0.04 21 0 33 0
30MAR27 55.00 C 0.00 0.00 0.00 0.57 -0.02 21 0 20 0
30MAR27 57.50 C 0.00 0.00 0.00 0.36 -0.02 21 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 0.23 -0.01 21 0 52 0
TOTAL CALL 1,370 26,135 -29
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 285 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 262 0 60 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 240 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 219 0 152 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 198 0 74 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 177 0 190 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 157 0 169 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 137 0 401 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 117 0 717 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 98 0 618 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,074 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,831 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,114 0
29APR26 43.00 P 0.03 0.03 0.03 0.05 -0.01 28 29 1,110 0
29APR26 44.00 P 0.38 0.40 0.30 0.45 +0.01 28 197 542 -59
29APR26 45.00 P 1.23 1.31 1.08 1.36 +0.06 42 57 472 -33
29APR26 46.00 P 0.00 0.00 0.00 2.32 +0.02 0 0 219 0
29APR26 47.00 P 0.00 0.00 0.00 3.32 +0.02 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 4.32 +0.02 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.32 +0.02 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.32 +0.02 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.82 +0.02 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.32 +0.02 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.82 +0.02 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.32 +0.02 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 220 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.01 -0.01 21 0 387 0
28MAY26 39.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 552 0
28MAY26 40.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 766 0
28MAY26 41.00 P 0.17 0.17 0.17 0.19 -0.02 21 3 577 0
28MAY26 42.00 P 0.38 0.44 0.38 0.40 -0.03 21 173 732 +73
28MAY26 43.00 P 0.72 0.80 0.68 0.73 -0.04 21 97 1,381 +67
28MAY26 44.00 P 1.21 1.27 1.21 1.22 -0.04 21 53 1,178 +30
28MAY26 45.00 P 1.86 1.93 1.86 1.86 -0.03 22 30 678 0
28MAY26 46.00 P 0.00 0.00 0.00 2.56 -0.02 21 0 51 0
28MAY26 47.00 P 0.00 0.00 0.00 3.42 0.00 21 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 4.35 +0.01 21 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 5.32 +0.01 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.32 +0.02 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.82 +0.02 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.32 +0.02 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.82 +0.02 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.32 +0.02 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 50 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 40 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 0.00 0.00 0.00 0.01 0.00 31 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 22 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 555 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 0.00 21 0 470 0
29JUN26 37.00 P 0.00 0.00 0.00 0.09 0.00 21 0 449 0
29JUN26 38.00 P 0.00 0.00 0.00 0.17 0.00 21 0 644 0
29JUN26 39.00 P 0.00 0.00 0.00 0.30 -0.01 21 0 1,223 0
29JUN26 40.00 P 0.00 0.00 0.00 0.52 -0.01 21 0 1,313 0
29JUN26 41.00 P 0.00 0.00 0.00 0.82 -0.01 21 0 717 0
29JUN26 42.00 P 1.20 1.24 1.20 1.24 0.00 21 19 572 -15
29JUN26 43.00 P 1.74 1.76 1.74 1.75 -0.01 21 32 606 0
29JUN26 44.00 P 2.35 2.35 2.35 2.38 0.00 22 15 406 +15
29JUN26 45.00 P 3.10 3.19 3.04 3.11 +0.01 22 195 660 +103
29JUN26 46.00 P 0.00 0.00 0.00 3.80 +0.01 21 0 270 0
29JUN26 47.00 P 0.00 0.00 0.00 4.65 +0.02 21 0 45 0
29JUN26 48.00 P 0.00 0.00 0.00 5.54 +0.02 21 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.47 +0.02 21 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.43 +0.02 21 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 9.88 +0.03 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.36 +0.03 23 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.85 +0.03 26 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.33 +0.02 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.05 0.00 21 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.11 0.00 21 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.19 0.00 21 0 36 0
30JUL26 38.00 P 0.00 0.00 0.00 0.31 -0.01 21 0 86 0
30JUL26 39.00 P 0.45 0.48 0.45 0.48 -0.02 21 6 30 0
30JUL26 40.00 P 0.00 0.00 0.00 0.75 0.00 21 0 45 0
30JUL26 41.00 P 1.09 1.09 1.09 1.08 -0.01 21 2 65 0
30JUL26 42.00 P 0.00 0.00 0.00 1.52 -0.02 21 0 229 0
30JUL26 43.00 P 1.92 2.07 1.92 2.07 +0.01 21 66 968 +32
30JUL26 44.00 P 2.55 2.71 2.55 2.68 -0.01 22 45 330 +45
30JUL26 45.00 P 3.43 3.43 3.38 3.37 -0.01 22 30 212 +30
30JUL26 46.00 P 0.00 0.00 0.00 4.02 0.00 21 0 60 0
30JUL26 47.00 P 0.00 0.00 0.00 4.82 0.00 21 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 5.68 +0.01 21 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 6.58 +0.01 21 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 7.50 +0.01 21 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.90 +0.02 21 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.36 +0.02 20 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.85 +0.03 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 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 21 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 -0.01 21 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.18 -0.01 21 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.28 -0.01 21 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 0.42 -0.02 21 0 90 0
29SEP26 38.00 P 0.00 0.00 0.00 0.63 -0.01 21 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.87 -0.03 21 0 35 0
29SEP26 40.00 P 0.00 0.00 0.00 1.21 0.00 22 0 35 0
29SEP26 41.00 P 0.00 0.00 0.00 1.60 +0.03 22 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 2.05 -0.02 22 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 2.58 -0.02 22 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.17 -0.02 22 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 3.72 -0.01 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.42 -0.01 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.17 -0.01 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.97 -0.01 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.81 0.00 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.69 +0.01 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.99 +0.01 21 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.40 +0.02 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.86 +0.02 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.34 +0.03 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.07 -0.01 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 -0.02 21 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.26 -0.02 21 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.38 -0.02 21 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.55 -0.02 21 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.74 -0.03 21 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.99 -0.03 21 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 1.29 -0.04 21 0 6 0
30DEC26 40.00 P 0.00 0.00 0.00 1.64 -0.04 21 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 2.04 -0.04 21 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 2.51 -0.05 21 0 14 0
30DEC26 43.00 P 0.00 0.00 0.00 3.04 -0.04 21 0 2 0
30DEC26 44.00 P 3.69 3.69 3.69 3.61 -0.04 21 15 105 +15
30DEC26 45.00 P 4.28 4.28 4.28 4.13 -0.04 21 15 105 +15
30DEC26 46.00 P 0.00 0.00 0.00 4.80 -0.03 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.51 -0.03 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.28 -0.02 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.07 -0.02 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.91 -0.01 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.12 0.00 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.46 0.00 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.88 +0.01 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.34 +0.02 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.21 -0.02 20 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.43 -0.02 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.58 -0.02 21 0 12 0
30MAR27 36.00 P 0.00 0.00 0.00 0.79 0.00 21 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 1.01 -0.04 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 1.30 +0.04 21 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 1.62 -0.02 21 0 40 0
30MAR27 40.00 P 0.00 0.00 0.00 2.01 -0.02 21 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 2.42 -0.04 21 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 2.90 -0.04 21 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 3.43 -0.03 21 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 3.99 -0.04 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.62 -0.03 21 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 5.12 -0.03 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.83 -0.02 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.55 -0.02 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.32 -0.02 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.12 -0.02 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.26 -0.01 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.55 +0.01 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.92 +0.01 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.36 +0.01 20 0 0 0
TOTAL PUT 1,079 31,785 +318
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$ 178.90
29APR26 140.00 C 0.00 0.00 0.00 39.65 -0.81 310 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 37.15 -1.07 292 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 33.91 -1.55 115 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 31.41 -1.51 104 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 28.91 -1.51 93 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 26.41 -1.51 81 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 23.91 -1.51 0 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 21.41 -1.51 0 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 18.91 -1.51 0 0 31 0
29APR26 162.50 C 0.00 0.00 0.00 16.41 -1.51 0 0 45 0
29APR26 165.00 C 0.00 0.00 0.00 13.91 -1.52 0 0 91 0
29APR26 167.50 C 0.00 0.00 0.00 11.41 -1.53 0 0 35 0
29APR26 170.00 C 0.00 0.00 0.00 8.93 -1.56 44 0 53 0
29APR26 172.50 C 0.00 0.00 0.00 6.50 -1.63 43 0 86 0
29APR26 175.00 C 0.00 0.00 0.00 4.26 -1.69 43 0 58 0
29APR26 177.50 C 0.00 0.00 0.00 2.40 -1.73 42 0 29 0
29APR26 180.00 C 0.00 0.00 0.00 1.16 -1.40 43 0 194 0
29APR26 182.50 C 1.39 1.54 1.39 0.44 -1.00 43 24 91 -8
29APR26 185.00 C 0.00 0.00 0.00 0.13 -0.60 43 0 125 0
29APR26 187.50 C 1.15 1.25 0.74 0.03 -0.31 43 83 153 -42
29APR26 190.00 C 0.70 0.70 0.70 0.01 -0.13 46 17 168 -17
29APR26 192.50 C 0.00 0.00 0.00 0.01 -0.04 55 0 68 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 64 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 72 0 335 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 80 0 330 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 96 0 344 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 111 0 312 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 125 0 110 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 139 0 46 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 153 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 166 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 178 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 191 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 203 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 215 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 237 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 40.18 -0.90 61 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 37.82 -0.85 59 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 35.43 -0.86 57 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 32.98 -0.52 54 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 29.68 -1.46 40 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 27.38 -1.44 40 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 25.89 -0.66 47 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 22.95 -1.39 39 0 0 0
28MAY26 160.00 C 20.00 20.00 20.00 20.26 -1.95 34 1 15 -1
28MAY26 162.50 C 0.00 0.00 0.00 18.84 -1.32 39 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 16.93 -1.27 40 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 15.12 -1.21 40 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 13.42 -1.16 40 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 11.84 -1.10 40 0 66 0
28MAY26 175.00 C 0.00 0.00 0.00 10.69 -0.96 41 0 22 0
28MAY26 177.50 C 0.00 0.00 0.00 9.32 -0.87 41 0 19 0
28MAY26 180.00 C 0.00 0.00 0.00 8.07 -0.73 41 0 32 0
28MAY26 182.50 C 0.00 0.00 0.00 6.94 -0.70 41 0 41 0
28MAY26 185.00 C 6.69 6.69 6.69 5.93 -0.63 40 15 140 +15
28MAY26 187.50 C 6.85 6.85 5.90 5.04 -0.56 40 31 88 0
28MAY26 190.00 C 0.00 0.00 0.00 4.25 -0.51 40 0 73 0
28MAY26 192.50 C 0.00 0.00 0.00 3.56 -0.45 40 0 75 0
28MAY26 195.00 C 0.00 0.00 0.00 2.97 -0.42 40 0 35 0
28MAY26 197.50 C 0.00 0.00 0.00 2.46 -0.39 40 0 66 0
28MAY26 200.00 C 3.47 3.47 2.31 2.02 -0.24 40 26 93 +19
28MAY26 205.00 C 2.50 2.50 2.46 1.31 -0.27 40 34 55 +4
28MAY26 210.00 C 0.00 0.00 0.00 0.85 -0.20 40 0 48 0
28MAY26 215.00 C 0.00 0.00 0.00 0.54 -0.14 40 0 53 0
28MAY26 220.00 C 0.00 0.00 0.00 0.34 -0.09 40 0 10 0
28MAY26 225.00 C 0.00 0.00 0.00 0.20 -0.07 39 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 4 0
28MAY26 235.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 41.34 -0.93 50 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 39.05 -0.95 49 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 36.85 -0.92 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 34.61 -0.79 47 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 32.40 -1.40 46 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 30.31 -0.47 45 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 28.26 -0.50 45 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 26.28 -0.52 44 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 23.66 -1.26 40 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 21.89 -1.22 40 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 20.20 -1.18 40 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 18.59 -1.14 40 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 17.06 -1.10 40 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 15.62 -1.05 40 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 14.69 -0.58 42 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 13.38 -0.72 42 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 12.15 -0.61 41 0 15 0
29JUN26 182.50 C 0.00 0.00 0.00 11.01 -0.60 41 0 45 0
29JUN26 185.00 C 0.00 0.00 0.00 9.95 -0.60 41 0 131 0
29JUN26 187.50 C 0.00 0.00 0.00 8.97 -0.59 41 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 8.07 -0.58 41 0 35 0
29JUN26 192.50 C 0.00 0.00 0.00 7.24 -0.58 41 0 47 0
29JUN26 195.00 C 0.00 0.00 0.00 6.48 -0.57 41 0 75 0
29JUN26 197.50 C 0.00 0.00 0.00 5.78 -0.57 41 0 64 0
29JUN26 200.00 C 0.00 0.00 0.00 5.00 -0.65 40 0 395 0
29JUN26 205.00 C 0.00 0.00 0.00 3.94 -0.46 40 0 713 0
29JUN26 210.00 C 0.00 0.00 0.00 3.08 -0.38 40 0 360 0
29JUN26 215.00 C 0.00 0.00 0.00 2.39 -0.31 40 0 15 0
29JUN26 220.00 C 0.00 0.00 0.00 1.83 -0.26 40 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 1.40 -0.21 40 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 1.06 -0.17 40 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.80 -0.13 40 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.60 -0.10 40 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.44 -0.09 40 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.33 -0.06 40 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.24 -0.05 40 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.18 -0.03 40 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 36.52 -0.61 46 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 34.49 -0.34 46 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 32.41 -0.50 45 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 30.68 -0.99 45 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 28.02 -1.22 41 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 27.10 -0.40 44 0 4 0
30JUL26 162.50 C 0.00 0.00 0.00 24.67 -1.16 41 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 23.79 -0.43 44 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 21.59 -1.09 41 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 20.15 -1.06 41 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 18.78 -1.02 41 0 44 0
30JUL26 175.00 C 0.00 0.00 0.00 18.00 -0.46 43 0 30 0
30JUL26 177.50 C 0.00 0.00 0.00 16.73 -0.58 43 0 3 0
30JUL26 180.00 C 0.00 0.00 0.00 15.49 -0.59 43 0 13 0
30JUL26 182.50 C 14.42 14.55 14.42 14.39 -0.56 43 50 62 +50
30JUL26 185.00 C 0.00 0.00 0.00 13.31 -0.58 43 0 15 0
30JUL26 187.50 C 14.84 14.84 14.84 12.30 -0.58 42 15 15 +15
30JUL26 190.00 C 0.00 0.00 0.00 11.36 -0.65 42 0 23 0
30JUL26 192.50 C 0.00 0.00 0.00 10.47 -0.59 42 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 9.63 -0.60 42 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 8.86 -0.64 42 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 7.90 -0.76 41 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 6.64 -0.54 41 0 30 0
30JUL26 210.00 C 0.00 0.00 0.00 5.55 -0.48 41 0 30 0
30JUL26 215.00 C 0.00 0.00 0.00 4.62 -0.42 41 0 46 0
30JUL26 220.00 C 0.00 0.00 0.00 3.83 -0.37 41 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 3.17 -0.31 41 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 2.61 -0.27 41 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 2.14 -0.23 41 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 1.75 -0.26 41 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 44.75 -2.30 43 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 42.85 -2.25 43 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 41.00 -2.19 43 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 39.20 -2.13 43 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 37.45 -2.06 43 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 35.76 -1.98 43 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 34.11 -1.91 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 32.51 -1.13 43 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 30.97 -1.10 43 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 29.48 -1.08 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 28.88 -0.21 45 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 27.18 -0.97 44 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 26.08 -0.23 45 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 24.75 -0.25 45 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 22.80 -0.93 43 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 22.23 -0.53 45 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 21.06 -0.61 44 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 19.97 -0.57 44 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 18.88 -0.39 44 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 17.75 -0.51 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 16.82 -0.48 44 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 15.92 -0.46 44 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 15.08 -0.49 44 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 14.23 -0.57 44 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 13.03 -0.97 43 0 273 0
29SEP26 205.00 C 0.00 0.00 0.00 11.58 -0.60 43 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 10.27 -0.55 43 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 9.09 -0.51 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 8.03 -0.47 43 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 7.09 -0.42 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 6.25 -0.38 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 5.50 -0.35 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 4.83 -0.32 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 4.24 -0.29 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.83 -0.27 44 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 3.26 -0.23 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.85 -0.21 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 2.57 -0.11 44 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 48.69 -2.38 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 46.97 -2.32 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 45.29 -2.26 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 43.65 -2.20 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 42.06 -2.13 43 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 40.51 -2.07 43 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 39.00 -2.01 43 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 37.53 -1.95 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 36.11 -1.88 43 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 34.72 -1.83 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 33.38 -1.78 43 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 32.08 -1.73 43 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 30.83 -1.67 43 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 29.61 -1.63 43 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 28.43 -1.59 43 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 28.11 -0.72 45 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 26.98 -0.72 45 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 25.88 -0.72 44 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 24.82 -0.62 44 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 23.80 -0.62 44 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 22.82 -0.62 44 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 21.87 -0.63 44 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 20.96 -0.64 44 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 20.08 -0.75 44 0 25 0
30DEC26 200.00 C 0.00 0.00 0.00 19.23 -0.75 44 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 17.63 -0.70 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 15.68 -1.14 43 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 14.36 -0.60 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 13.53 -0.17 44 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 12.01 -0.53 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 10.98 -0.49 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 10.03 -0.46 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 9.15 -0.44 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 8.35 -0.41 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 7.62 -0.38 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 6.95 -0.35 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 6.33 -0.33 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 5.77 -0.30 43 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 53.57 +0.21 46 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 51.93 +0.19 46 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 50.31 +0.17 46 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 48.73 +0.14 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 47.20 +0.12 45 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 45.70 +0.10 45 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 44.24 +0.08 45 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 42.82 +0.07 45 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 41.43 +0.05 45 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 40.09 +0.04 45 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 38.89 +0.13 45 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 37.62 +0.12 45 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 36.38 +0.11 45 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 35.17 +0.09 45 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 34.00 +0.08 45 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 32.86 +0.06 45 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 31.76 -0.84 45 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 30.69 -0.84 44 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 29.65 -0.84 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 28.64 -0.84 44 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 27.66 -0.70 44 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 26.72 -0.80 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 25.80 -0.68 44 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 24.91 -0.76 44 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 24.05 -0.74 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 21.82 -0.38 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 20.37 -0.47 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 19.04 -0.45 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 17.86 -0.38 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 16.72 -0.12 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 15.66 -0.23 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 14.58 -0.18 44 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 13.56 -0.39 44 0 0 0
TOTAL CALL 296 8,512 +35
29APR26 140.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.01 0.00 145 0 12 0
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 134 0 76 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 0.00 123 0 45 0
29APR26 152.50 P 0.00 0.00 0.00 0.01 0.00 113 0 147 0
29APR26 155.00 P 0.00 0.00 0.00 0.01 0.00 102 0 103 0
29APR26 157.50 P 0.00 0.00 0.00 0.01 0.00 92 0 95 0
29APR26 160.00 P 0.00 0.00 0.00 0.01 0.00 82 0 61 0
29APR26 162.50 P 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29APR26 165.00 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29APR26 167.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 73 0
29APR26 170.00 P 0.00 0.00 0.00 0.02 -0.05 44 0 43 0
29APR26 172.50 P 0.00 0.00 0.00 0.09 -0.12 43 0 157 0
29APR26 175.00 P 0.00 0.00 0.00 0.34 -0.20 42 0 151 0
29APR26 177.50 P 0.70 0.70 0.70 0.97 -0.18 42 9 135 0
29APR26 180.00 P 0.81 1.28 0.60 2.15 +0.06 41 130 88 +1
29APR26 182.50 P 1.21 1.34 1.21 4.01 +0.45 42 62 102 +28
29APR26 185.00 P 2.17 2.17 1.98 6.22 +0.79 43 26 148 -12
29APR26 187.50 P 0.00 0.00 0.00 8.62 +1.21 42 0 71 0
29APR26 190.00 P 0.00 0.00 0.00 11.10 +1.38 0 0 109 0
29APR26 192.50 P 0.00 0.00 0.00 13.60 +1.47 0 0 75 -7
29APR26 195.00 P 0.00 0.00 0.00 16.10 +1.49 0 0 55 0
29APR26 197.50 P 0.00 0.00 0.00 18.60 +1.50 0 0 9 -247
29APR26 200.00 P 0.00 0.00 0.00 21.10 +1.50 0 0 0 -55
29APR26 205.00 P 0.00 0.00 0.00 26.10 +1.50 0 0 0 -75
29APR26 210.00 P 0.00 0.00 0.00 31.10 +1.50 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 36.10 +1.50 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 41.10 +1.50 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 46.10 +1.50 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 51.10 +1.50 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 56.10 +1.50 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 61.10 +1.50 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 66.10 +1.50 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 71.10 +1.50 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 76.10 +1.50 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 81.10 +1.50 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 86.10 +1.50 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.23 +0.02 40 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.34 +0.04 39 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.49 +0.06 40 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.67 +0.06 39 0 16 0
28MAY26 155.00 P 0.00 0.00 0.00 0.93 +0.09 39 0 78 0
28MAY26 157.50 P 0.00 0.00 0.00 1.26 +0.13 40 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 1.69 +0.20 40 0 66 0
28MAY26 162.50 P 0.00 0.00 0.00 2.20 +0.20 40 0 3 0
28MAY26 165.00 P 2.85 2.85 2.85 2.81 +0.27 40 17 38 +1
28MAY26 167.50 P 2.46 3.01 2.46 3.44 +0.24 40 32 58 +32
28MAY26 170.00 P 3.05 3.05 3.05 4.17 +0.19 39 17 2,888 -17
28MAY26 172.50 P 4.20 4.45 4.20 5.01 +0.17 39 23 32 +15
28MAY26 175.00 P 0.00 0.00 0.00 5.97 +0.20 39 0 38 0
28MAY26 177.50 P 0.00 0.00 0.00 7.12 +0.33 38 0 30 0
28MAY26 180.00 P 0.00 0.00 0.00 8.36 +0.41 38 0 81 0
28MAY26 182.50 P 7.89 7.89 7.89 9.71 +0.65 38 8 82 0
28MAY26 185.00 P 0.00 0.00 0.00 11.20 +0.55 38 0 51 0
28MAY26 187.50 P 0.00 0.00 0.00 12.76 +0.70 37 0 68 0
28MAY26 190.00 P 0.00 0.00 0.00 14.92 +0.92 40 0 87 0
28MAY26 192.50 P 0.00 0.00 0.00 16.74 +0.97 39 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 18.67 +1.03 39 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 20.69 +1.11 40 0 45 0
28MAY26 200.00 P 21.65 21.70 21.65 22.76 +1.14 40 7 39 +3
28MAY26 205.00 P 0.00 0.00 0.00 27.11 +1.23 39 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 31.68 +1.31 40 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 36.40 +1.38 40 0 120 0
28MAY26 220.00 P 0.00 0.00 0.00 41.23 +1.50 40 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 46.14 +1.54 40 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 51.10 +1.31 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 56.10 +1.50 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 61.10 +1.50 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 66.10 +1.50 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 71.10 +1.50 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 76.10 +1.50 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 81.10 +1.31 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 86.10 +1.50 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.81 +0.06 40 0 6 0
29JUN26 142.50 P 1.30 1.30 1.30 1.03 +0.09 40 3 3 +3
29JUN26 145.00 P 0.00 0.00 0.00 1.30 +0.09 40 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 1.62 +0.13 40 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.99 +0.12 40 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 2.43 +0.18 40 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 2.93 +0.18 40 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 3.50 +0.25 40 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 4.27 +0.37 41 0 15 0
29JUN26 162.50 P 0.00 0.00 0.00 4.85 +0.16 40 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 5.59 +0.17 40 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 6.42 +0.18 40 0 120 0
29JUN26 170.00 P 0.00 0.00 0.00 7.33 +0.23 39 0 333 0
29JUN26 172.50 P 0.00 0.00 0.00 8.33 +0.29 39 0 60 0
29JUN26 175.00 P 9.55 9.60 9.45 9.43 +0.31 39 75 150 +41
29JUN26 177.50 P 0.00 0.00 0.00 10.61 +0.29 39 0 77 0
29JUN26 180.00 P 0.00 0.00 0.00 11.87 +0.30 39 0 77 0
29JUN26 182.50 P 0.00 0.00 0.00 13.26 +0.40 39 0 96 0
29JUN26 185.00 P 0.00 0.00 0.00 14.66 +0.42 39 0 48 0
29JUN26 187.50 P 0.00 0.00 0.00 16.24 +0.43 39 0 72 0
29JUN26 190.00 P 0.00 0.00 0.00 18.27 +0.88 40 0 104 0
29JUN26 192.50 P 0.00 0.00 0.00 19.96 +0.87 40 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 21.74 +0.90 40 0 45 0
29JUN26 197.50 P 0.00 0.00 0.00 23.53 +0.91 40 0 24 0
29JUN26 200.00 P 0.00 0.00 0.00 24.72 +0.28 37 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 28.90 +0.57 38 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 32.76 +0.23 36 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 37.02 +0.20 35 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 41.42 +0.41 32 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 46.77 +1.11 39 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 51.64 +1.39 40 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 56.42 +1.46 40 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 61.27 +1.52 40 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 66.17 +1.54 40 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 71.12 +1.48 40 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 76.10 +1.50 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 81.10 +1.31 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 86.10 +1.30 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 3.22 +0.19 41 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 3.73 +0.18 41 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 4.33 +0.25 41 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 5.00 +0.25 41 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 5.67 +0.26 41 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 6.42 +0.25 41 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 7.25 +0.19 41 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 8.10 +0.14 41 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 9.03 +0.23 41 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 10.03 +0.28 41 0 3 0
30JUL26 172.50 P 0.00 0.00 0.00 11.11 +0.30 41 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 12.27 +0.29 40 0 15 0
30JUL26 177.50 P 0.00 0.00 0.00 13.50 +0.16 40 0 45 0
30JUL26 180.00 P 0.00 0.00 0.00 14.80 +0.32 40 0 23 0
30JUL26 182.50 P 0.00 0.00 0.00 16.14 +0.31 40 0 60 0
30JUL26 185.00 P 0.00 0.00 0.00 17.55 +0.37 40 0 66 0
30JUL26 187.50 P 0.00 0.00 0.00 19.07 +0.40 40 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 21.14 +0.92 41 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 22.76 +0.78 41 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 23.68 +0.08 39 0 16 0
30JUL26 197.50 P 0.00 0.00 0.00 25.43 +0.13 39 0 8 0
30JUL26 200.00 P 0.00 0.00 0.00 27.78 +0.68 41 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 31.57 +0.71 41 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 35.51 +0.80 41 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 39.44 +1.10 40 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 43.65 +0.82 40 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 47.99 +0.75 40 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 52.35 +0.47 39 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 56.81 +0.75 38 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 61.43 +0.49 37 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 4.50 +0.20 43 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 5.03 +0.20 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 5.72 +0.28 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.41 +0.28 43 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 7.10 +0.28 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 7.90 +0.36 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 8.50 +0.10 42 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 9.34 +0.08 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 10.30 +0.17 43 0 2 0
29SEP26 162.50 P 11.16 11.16 11.16 11.26 +0.19 42 1 2 +1
29SEP26 165.00 P 0.00 0.00 0.00 12.25 +0.17 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.32 +0.25 42 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 14.43 +0.21 42 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 15.61 +0.32 42 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 16.83 +0.31 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 18.13 +0.52 42 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 19.42 +0.30 42 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 20.79 +0.39 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 22.23 +0.42 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 23.73 +0.45 42 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 25.45 +0.65 42 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 26.62 +0.28 41 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 28.22 +0.26 41 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 30.31 +0.70 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 31.94 +0.64 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 35.48 +0.64 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 39.58 +1.13 43 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 43.19 +0.77 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 47.00 +0.84 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 51.14 +0.77 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 55.69 +1.37 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 59.94 +1.20 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 64.29 +1.44 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 68.75 +1.31 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 73.23 +1.32 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 77.83 +1.61 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 82.48 +1.47 43 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 87.14 +1.71 43 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 7.45 -0.15 43 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 8.39 +0.26 43 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 9.16 +0.32 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 10.04 +0.34 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 10.93 +0.35 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 11.46 0.00 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 12.33 -0.02 42 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 13.79 +0.54 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 14.42 +0.23 42 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 15.47 +0.20 42 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 16.52 +0.17 42 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 17.68 +0.22 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 18.89 +0.26 42 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 20.13 +0.30 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 21.37 +0.31 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 22.67 +0.28 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 24.04 +0.35 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 25.44 +0.33 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 26.89 +0.39 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 28.38 +0.37 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 29.91 +0.43 42 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 31.54 +0.51 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 33.19 +0.58 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 34.86 +0.62 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 37.11 +1.21 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 40.46 +1.15 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 44.05 +1.20 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 47.73 +1.23 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 50.96 +0.51 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 54.50 +0.21 41 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 59.33 +1.27 43 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 63.34 +1.26 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 67.46 +1.27 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 71.72 +1.35 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 76.00 +1.38 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 80.30 +1.37 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 84.75 +1.45 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 89.25 +1.51 43 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 10.05 +0.04 43 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 10.92 +0.03 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 11.80 +0.01 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 12.67 +0.35 42 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 13.56 +0.36 42 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 14.53 +0.01 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 15.60 +0.46 42 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 16.66 -0.05 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 17.73 +0.46 42 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 18.80 +0.35 42 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 19.91 +0.37 42 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 21.17 +0.48 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 22.42 +0.49 42 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 23.68 +0.47 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 24.94 +0.42 42 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 26.21 +0.33 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 27.67 +0.20 42 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 29.01 +0.13 42 0 39 0
30MAR27 185.00 P 0.00 0.00 0.00 30.46 +0.42 42 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 31.91 +0.10 42 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 33.36 +0.02 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 34.82 +0.69 42 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 36.33 +0.74 41 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 37.95 +0.80 41 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 40.00 +0.58 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 43.37 +0.59 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 46.88 +0.15 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 50.49 +0.25 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 54.19 +0.24 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 57.99 +0.32 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 61.86 +0.44 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 65.80 +0.45 42 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 69.88 +0.51 42 0 0 0
TOTAL PUT 410 12,222 -288
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$ 7.58
29APR26 4.90 C 0.00 0.00 0.00 2.68 +0.02 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.58 +0.03 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.08 +0.02 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.58 +0.02 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.58 +0.04 0 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.33 +0.04 0 0 126 0
29APR26 7.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 611 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 603 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 336 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 101 0 257 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 128 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 154 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 178 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 201 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 222 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.69 +0.03 79 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.59 +0.04 75 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.34 +0.03 66 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.09 +0.03 57 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.84 +0.03 49 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.59 +0.03 41 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.34 +0.04 34 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.09 +0.04 26 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.85 +0.04 30 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.61 +0.03 26 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.41 +0.03 28 0 140 0
28MAY26 7.50 C 0.00 0.00 0.00 0.25 +0.04 28 0 131 0
28MAY26 7.75 C 0.12 0.12 0.12 0.12 0.00 26 15 409 +15
28MAY26 8.00 C 0.05 0.05 0.05 0.06 0.00 27 30 350 -30
28MAY26 8.25 C 0.01 0.01 0.01 0.03 +0.01 29 9 788 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 110 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 107 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.69 +0.03 70 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.59 +0.04 67 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.34 +0.03 60 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.09 +0.03 53 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.84 +0.03 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.59 +0.03 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.34 +0.04 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.09 +0.04 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.85 +0.04 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.61 +0.03 25 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.41 +0.02 25 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.25 +0.01 25 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 0.00 25 0 50 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 0.00 26 0 541 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 0.00 25 0 706 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 25 0 109 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 34 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.59 +0.04 61 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.34 +0.03 55 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.09 +0.03 48 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.84 +0.03 42 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.59 +0.03 36 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.34 +0.04 30 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.09 +0.04 24 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.85 +0.04 26 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.63 +0.04 26 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.44 +0.03 26 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.12 0.00 25 0 3 0
30JUL26 8.25 C 0.00 0.00 0.00 0.08 0.00 26 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.04 +0.01 27 0 28 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 0.00 26 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
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 2.69 +0.03 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.59 +0.04 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.34 +0.03 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.09 +0.03 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.84 +0.03 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.59 +0.03 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.34 +0.04 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.09 +0.04 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.86 +0.04 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.66 +0.04 25 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.49 +0.03 25 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 +0.01 25 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 +0.02 25 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 +0.01 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 0.00 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 0.00 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 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 33 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 2.69 +0.03 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.59 +0.04 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.34 +0.03 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.09 +0.03 36 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.84 +0.03 32 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.59 +0.03 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.34 +0.03 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.11 +0.03 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.90 +0.02 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.74 +0.03 25 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.62 +0.02 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.50 +0.01 25 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.40 +0.01 25 0 619 0
30DEC26 8.00 C 0.00 0.00 0.00 0.33 +0.01 25 0 307 0
30DEC26 8.25 C 0.00 0.00 0.00 0.26 0.00 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 +0.01 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 +0.01 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 0.00 25 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 +0.01 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 0.00 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 +0.01 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.69 +0.03 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.59 +0.04 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.34 +0.03 36 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.09 +0.03 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.84 +0.03 28 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.59 +0.02 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.37 +0.01 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.18 +0.06 27 0 10 0
30MAR27 6.75 C 0.00 0.00 0.00 0.98 +0.02 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.86 +0.02 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.74 +0.02 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.62 +0.01 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.54 +0.02 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.44 0.00 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.38 +0.01 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.32 +0.01 26 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 25 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.18 +0.01 25 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.15 +0.01 25 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30MAR27 10.00 C 0.10 0.10 0.10 0.10 0.00 25 2 2 +2
30MAR27 10.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
TOTAL CALL 56 9,306 -13
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 410 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 394 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 353 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 168 0 199 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 133 0 281 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 98 0 493 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 350 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 863 0
29APR26 7.75 P 0.00 0.00 0.00 0.18 -0.04 38 0 40 -498
29APR26 8.00 P 0.42 0.42 0.42 0.42 -0.05 0 15 368 0
29APR26 8.25 P 0.00 0.00 0.00 0.67 -0.04 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.43 -0.03 180 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.68 -0.04 202 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.93 -0.03 224 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.18 -0.03 245 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.43 -0.04 266 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.94 -0.02 339 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.43 -0.03 339 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 0.00 27 0 317 0
28MAY26 6.75 P 0.09 0.09 0.07 0.07 -0.01 26 40 750 +40
28MAY26 7.00 P 0.19 0.19 0.17 0.15 -0.02 26 30 932 +30
28MAY26 7.25 P 0.32 0.32 0.27 0.29 0.00 29 16 469 +15
28MAY26 7.50 P 0.00 0.00 0.00 0.45 -0.04 28 0 85 0
28MAY26 7.75 P 0.00 0.00 0.00 0.65 -0.05 28 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 0.87 -0.03 28 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.11 -0.03 29 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.38 -0.03 42 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.63 -0.01 47 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.88 -0.01 52 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.14 -0.01 61 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.39 -0.01 65 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.64 -0.01 70 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.87 -0.03 66 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.37 -0.03 74 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.87 -0.03 82 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 25 0 198 0
29JUN26 6.50 P 0.07 0.07 0.07 0.06 -0.01 24 30 99 +30
29JUN26 6.75 P 0.00 0.00 0.00 0.12 -0.02 24 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.21 -0.03 24 0 332 0
29JUN26 7.25 P 0.00 0.00 0.00 0.34 -0.02 25 0 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.50 -0.03 25 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 0.69 -0.04 25 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.90 -0.04 25 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.12 -0.04 25 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 1.39 -0.03 32 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.63 -0.02 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.88 -0.02 38 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.14 -0.01 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.39 -0.01 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.64 -0.01 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.87 -0.03 48 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.37 -0.03 54 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.87 -0.03 59 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.37 -0.02 64 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.87 -0.02 69 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 0.02 0.00 27 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.06 -0.01 25 0 10 0
30JUL26 6.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 82 0
30JUL26 6.75 P 0.00 0.00 0.00 0.18 -0.01 25 0 432 0
30JUL26 7.00 P 0.00 0.00 0.00 0.28 -0.02 25 0 260 0
30JUL26 7.25 P 0.00 0.00 0.00 0.40 -0.03 25 0 180 0
30JUL26 7.50 P 0.00 0.00 0.00 0.55 -0.03 24 0 101 0
30JUL26 7.75 P 0.00 0.00 0.00 0.74 -0.03 25 0 20 0
30JUL26 8.00 P 0.00 0.00 0.00 0.94 -0.04 26 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.18 -0.01 29 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.41 -0.01 30 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.64 -0.04 31 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.88 -0.03 32 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.14 -0.01 37 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.39 -0.02 40 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.64 -0.01 43 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.87 -0.03 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 26 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 0.00 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 -0.01 25 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 -0.01 25 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 -0.02 25 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.36 -0.02 24 0 735 0
29SEP26 7.25 P 0.00 0.00 0.00 0.49 -0.02 24 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 -0.02 24 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 -0.02 25 0 263 0
29SEP26 8.00 P 0.00 0.00 0.00 1.00 -0.03 25 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.21 -0.03 26 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.43 -0.03 27 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.66 -0.02 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.89 -0.02 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.14 -0.01 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.39 -0.02 33 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.64 -0.01 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.87 -0.03 34 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.37 -0.03 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.87 -0.03 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.37 -0.02 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.87 -0.02 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 0.00 25 0 100 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 0.00 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.20 -0.01 25 0 19 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 -0.01 25 0 71 0
30DEC26 6.75 P 0.00 0.00 0.00 0.36 -0.02 25 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 0.46 -0.03 24 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.59 -0.02 24 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.73 -0.03 24 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 0.91 -0.01 25 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.08 -0.03 25 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.28 -0.03 25 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.48 -0.03 25 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.69 -0.02 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.91 -0.02 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.15 -0.02 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.39 -0.03 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.64 -0.03 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.87 -0.03 29 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.37 -0.03 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.87 -0.03 35 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 0.27 -0.01 25 0 8 0
30MAR27 6.50 P 0.00 0.00 0.00 0.36 -0.01 26 0 26 0
30MAR27 6.75 P 0.00 0.00 0.00 0.44 -0.02 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.55 -0.01 25 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.68 -0.02 25 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 0.82 -0.02 25 0 150 0
30MAR27 7.75 P 0.00 0.00 0.00 0.97 -0.02 24 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.16 -0.01 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.34 -0.02 25 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.53 -0.02 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.73 -0.02 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.94 -0.04 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.16 -0.03 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.40 -0.02 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.64 -0.04 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.88 -0.02 27 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.37 -0.03 29 0 0 0
TOTAL PUT 131 15,811 -383
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 103.70
29JUN26 99.99 C 0.00 0.00 0.00 8.73 -1.63 40 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 7.08 -1.43 40 0 45 0
29JUN26 106.66 C 0.00 0.00 0.00 5.69 -1.08 41 0 24 0
29JUN26 109.99 C 0.00 0.00 0.00 4.46 -1.09 40 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 3.44 -0.90 40 0 60 0
29JUN26 116.66 C 0.00 0.00 0.00 2.62 -0.73 40 0 42 0
29JUN26 119.99 C 0.00 0.00 0.00 1.97 -0.61 40 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.46 -0.50 40 0 36 0
29JUN26 126.65 C 0.00 0.00 0.00 1.07 -0.40 40 0 36 0
29JUN26 129.99 C 0.00 0.00 0.00 0.77 -0.31 40 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.56 -0.23 40 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.40 -0.18 40 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.28 -0.14 40 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.19 -0.10 40 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.14 -0.07 40 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.09 -0.06 40 0 183 0
29JUN26 153.32 C 0.00 0.00 0.00 0.06 -0.04 40 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.05 -0.02 41 0 27 0
29JUN26 159.98 C 0.00 0.00 0.00 0.03 -0.02 40 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.02 -0.02 40 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 -0.02 39 0 27 0
TOTAL CALL 0 1,011 0
29JUN26 99.99 P 0.00 0.00 0.00 4.90 +0.71 39 0 103 0
29JUN26 103.32 P 0.00 0.00 0.00 6.54 +0.99 39 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 8.50 +1.07 40 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 10.62 +1.20 40 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 12.96 +1.22 40 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 15.51 +1.27 40 0 90 0
29JUN26 119.99 P 19.16 19.16 19.16 18.21 +1.24 40 1 19 -1
29JUN26 123.32 P 0.00 0.00 0.00 21.43 +1.65 43 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 24.38 +1.66 44 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 27.43 +1.66 44 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 30.50 +1.62 45 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 33.66 +1.86 46 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 36.83 +1.74 46 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 40.03 +1.69 46 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 43.24 +1.71 46 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 46.49 +1.73 46 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 49.74 +1.65 45 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 53.00 +1.67 44 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 56.28 +1.77 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 59.62 +1.40 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 62.95 +1.43 0 0 0 0
TOTAL PUT 1 791 -1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 103.70
29APR26 67.50 C 0.00 0.00 0.00 36.28 -2.30 370 0 47 0
29APR26 70.00 C 0.00 0.00 0.00 33.78 -2.30 342 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 31.26 -2.32 301 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 28.77 -2.32 282 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 26.28 -2.31 262 0 0 0
29APR26 80.00 C 24.40 24.40 24.40 23.79 -2.30 241 2 1 -1
29APR26 82.50 C 0.00 0.00 0.00 21.27 -2.32 207 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 18.71 -2.39 134 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 16.21 -2.40 115 0 147 0
29APR26 90.00 C 0.00 0.00 0.00 14.12 -2.21 200 0 329 0
29APR26 92.50 C 0.00 0.00 0.00 11.55 -2.05 162 0 804 0
29APR26 95.00 C 0.00 0.00 0.00 9.01 -2.24 128 0 2,313 0
29APR26 97.50 C 7.60 7.60 7.60 6.37 -2.48 84 1 1,690 -1
29APR26 100.00 C 4.75 5.30 4.45 4.35 -2.23 92 160 2,207 -6
29APR26 102.50 C 4.20 4.20 2.53 2.53 -1.95 86 61 1,674 +33
29APR26 105.00 C 2.90 2.90 1.31 1.30 -1.58 86 488 3,931 -104
29APR26 107.50 C 1.84 1.84 0.60 0.56 -1.14 85 428 2,729 -27
29APR26 110.00 C 0.90 0.90 0.28 0.20 -0.71 84 644 2,105 -63
29APR26 112.50 C 0.44 0.53 0.13 0.07 -0.37 86 377 877 -131
29APR26 115.00 C 0.20 0.23 0.07 0.02 -0.17 87 199 1,868 -8
29APR26 117.50 C 0.04 0.04 0.02 0.01 -0.07 94 7 1,377 -4
29APR26 120.00 C 0.03 0.04 0.01 0.01 -0.02 108 574 1,294 -278
29APR26 122.50 C 0.02 0.02 0.02 0.01 0.00 121 2 634 0
29APR26 125.00 C 0.02 0.02 0.02 0.01 0.00 134 30 1,062 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 147 0 431 0
29APR26 130.00 C 0.01 0.01 0.01 0.01 0.00 159 2 750 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 171 0 98 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 26.28 -2.31 183 0 0 0
30APR26 80.00 C 0.00 0.00 0.00 23.79 -2.30 169 0 0 0
30APR26 82.50 C 0.00 0.00 0.00 21.28 -2.31 148 0 0 0
30APR26 85.00 C 0.00 0.00 0.00 18.71 -2.39 0 0 0 0
30APR26 87.50 C 0.00 0.00 0.00 16.21 -2.41 0 0 0 0
30APR26 90.00 C 0.00 0.00 0.00 14.12 -2.21 141 0 0 0
30APR26 92.50 C 0.00 0.00 0.00 11.55 -2.16 114 0 0 0
30APR26 95.00 C 0.00 0.00 0.00 9.01 -2.28 90 0 0 0
30APR26 97.50 C 0.00 0.00 0.00 6.67 -2.27 80 0 2 0
30APR26 100.00 C 0.00 0.00 0.00 4.47 -2.23 70 0 1 0
30APR26 102.50 C 0.00 0.00 0.00 2.81 -1.92 70 0 53 0
30APR26 105.00 C 2.45 2.45 1.64 1.56 -1.64 69 44 279 +34
30APR26 107.50 C 1.34 1.34 0.82 0.76 -1.24 68 65 146 -15
30APR26 110.00 C 1.08 1.08 0.42 0.33 -0.82 68 41 399 +19
30APR26 112.50 C 0.34 0.53 0.22 0.13 -0.48 68 76 787 +3
30APR26 115.00 C 0.35 0.35 0.10 0.05 -0.25 70 4 657 +4
30APR26 117.50 C 0.11 0.11 0.11 0.02 -0.12 72 15 199 +15
30APR26 120.00 C 0.00 0.00 0.00 0.01 -0.05 76 0 6 0
30APR26 122.50 C 0.00 0.00 0.00 0.01 -0.02 85 0 15 0
30APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 95 0 32 0
30APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
08MAY26 77.50 C 0.00 0.00 0.00 26.29 -2.30 76 0 0 0
08MAY26 80.00 C 0.00 0.00 0.00 23.80 -2.29 70 0 0 0
08MAY26 82.50 C 0.00 0.00 0.00 21.38 -2.21 73 0 0 0
08MAY26 85.00 C 0.00 0.00 0.00 18.77 -2.33 48 0 0 0
08MAY26 87.50 C 0.00 0.00 0.00 16.29 -2.33 46 0 0 0
08MAY26 90.00 C 0.00 0.00 0.00 14.12 -2.21 61 0 0 0
08MAY26 92.50 C 0.00 0.00 0.00 11.55 -2.19 49 0 0 0
08MAY26 95.00 C 0.00 0.00 0.00 9.25 -2.19 46 0 0 0
08MAY26 97.50 C 0.00 0.00 0.00 7.20 -2.22 46 0 0 0
08MAY26 100.00 C 5.45 5.45 5.36 5.55 -1.84 49 4 4 +4
08MAY26 102.50 C 4.40 4.40 4.05 3.98 -1.52 48 2 3 +2
08MAY26 105.00 C 3.50 3.50 3.19 2.73 -1.42 48 10 27 +10
08MAY26 107.50 C 2.96 2.99 1.80 1.79 -1.17 47 170 220 +103
08MAY26 110.00 C 1.27 1.27 1.25 1.12 -0.85 47 2 90 0
08MAY26 112.50 C 1.05 1.05 0.81 0.66 -0.68 47 32 40 +30
08MAY26 115.00 C 1.00 1.00 0.55 0.38 -0.47 47 27 99 +25
08MAY26 117.50 C 0.00 0.00 0.00 0.20 -0.32 46 0 31 0
08MAY26 120.00 C 0.32 0.32 0.26 0.11 -0.20 47 5 83 +4
08MAY26 122.50 C 0.22 0.22 0.22 0.06 -0.11 48 15 25 +15
08MAY26 125.00 C 0.00 0.00 0.00 0.03 - 48 0 0 -
08MAY26 127.50 C 0.00 0.00 0.00 0.02 - 50 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 36.66 -1.98 85 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 34.11 -2.03 76 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 31.69 -1.96 74 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 29.03 -2.13 60 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 26.60 -2.07 58 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 24.15 -2.05 55 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 21.73 -2.01 52 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 19.65 -1.73 56 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 16.74 -2.05 41 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 14.50 -2.15 41 0 2,811 0
28MAY26 92.50 C 0.00 0.00 0.00 12.39 -2.27 41 0 1,073 0
28MAY26 95.00 C 0.00 0.00 0.00 10.42 -2.13 41 0 1,129 0
28MAY26 97.50 C 9.50 9.50 9.50 8.74 -1.84 42 1 1,373 0
28MAY26 100.00 C 7.70 7.90 7.18 7.22 -1.62 43 37 1,760 +7
28MAY26 102.50 C 5.67 5.67 5.67 5.67 -1.66 41 30 1,044 -30
28MAY26 105.00 C 5.45 5.45 4.48 4.53 -1.16 42 87 3,556 +14
28MAY26 107.50 C 4.16 4.16 3.42 3.51 -1.13 42 75 1,285 +3
28MAY26 110.00 C 3.80 3.80 2.79 2.66 -1.00 42 103 2,329 +52
28MAY26 112.50 C 2.61 2.61 2.18 1.98 -0.84 41 85 736 +55
28MAY26 115.00 C 2.10 2.22 1.69 1.46 -0.67 41 342 1,099 +79
28MAY26 117.50 C 1.70 1.70 1.33 1.05 -0.54 41 76 599 +31
28MAY26 120.00 C 1.25 1.26 1.01 0.74 -0.43 41 190 1,600 +40
28MAY26 122.50 C 0.95 1.06 0.83 0.52 -0.32 41 84 720 -23
28MAY26 125.00 C 0.81 0.81 0.67 0.36 -0.24 41 57 632 +52
28MAY26 127.50 C 0.68 0.68 0.68 0.24 -0.18 41 15 300 0
28MAY26 130.00 C 0.49 0.49 0.49 0.16 -0.13 41 8 963 -7
28MAY26 132.50 C 0.00 0.00 0.00 0.11 -0.09 41 0 523 0
28MAY26 135.00 C 0.00 0.00 0.00 0.07 -0.07 41 0 58 0
29JUN26 50.00 C 0.00 0.00 0.00 53.84 -2.30 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 51.35 -2.30 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 49.20 -1.96 87 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 46.36 -2.31 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 44.01 -2.16 67 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 41.38 -2.30 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 38.89 -2.30 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 36.66 -2.04 60 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 34.12 -2.10 54 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 31.69 -2.06 52 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 29.47 -1.82 54 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 26.86 -2.00 47 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 24.50 -1.96 46 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 22.20 -1.54 45 0 30 0
29JUN26 85.00 C 20.47 20.47 20.47 19.92 -1.52 43 3 32 0
29JUN26 87.50 C 0.00 0.00 0.00 17.53 -2.12 40 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 15.51 -2.03 40 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 13.61 -2.16 40 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 11.85 -1.83 40 0 1,413 0
29JUN26 97.50 C 10.80 10.80 10.80 10.23 -1.73 40 2 1,188 -2
29JUN26 100.00 C 0.00 0.00 0.00 8.85 -1.53 40 0 7,023 0
29JUN26 102.50 C 0.00 0.00 0.00 7.56 -1.38 40 0 835 0
29JUN26 105.00 C 7.33 7.33 6.64 6.44 -1.23 41 46 4,825 -24
29JUN26 107.50 C 5.49 5.55 5.37 5.40 -1.17 41 465 2,025 +464
29JUN26 110.00 C 5.00 5.01 4.60 4.47 -0.96 40 529 3,150 +228
29JUN26 112.50 C 4.58 4.58 3.98 3.70 -0.98 40 147 1,175 0
29JUN26 115.00 C 4.26 4.26 3.33 3.02 -0.88 40 397 2,987 +295
29JUN26 117.50 C 3.27 3.27 2.85 2.44 -0.77 40 179 1,861 0
29JUN26 120.00 C 2.68 2.68 2.47 1.98 -0.65 40 281 2,760 +225
29JUN26 122.50 C 2.69 2.69 2.08 1.57 -0.58 40 576 935 +443
29JUN26 125.00 C 1.80 1.90 1.80 1.26 -0.46 40 54 1,189 -28
29JUN26 127.50 C 1.67 1.67 1.56 1.00 -0.40 40 25 653 0
29JUN26 130.00 C 1.42 1.42 1.42 0.77 -0.34 40 3 2,020 0
29JUN26 132.50 C 0.00 0.00 0.00 0.61 -0.28 40 0 622 0
29JUN26 135.00 C 1.29 1.29 1.29 0.47 -0.23 40 15 319 +15
29JUN26 137.50 C 0.00 0.00 0.00 0.37 -0.18 40 0 360 0
29JUN26 140.00 C 0.00 0.00 0.00 0.28 -0.16 40 0 2,112 0
29JUN26 142.50 C 0.00 0.00 0.00 0.22 -0.12 40 0 481 0
29JUN26 145.00 C 0.00 0.00 0.00 0.16 -0.10 40 0 132 0
29JUN26 147.50 C 0.00 0.00 0.00 0.13 -0.07 40 0 231 0
29JUN26 150.00 C 0.00 0.00 0.00 0.10 -0.06 40 0 507 0
29JUN26 152.50 C 0.00 0.00 0.00 0.07 -0.05 40 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.04 -0.03 40 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 2,280 0
29JUN26 162.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 360 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 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 77.50 C 0.00 0.00 0.00 27.23 -1.63 44 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 24.97 -1.49 43 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 22.73 -1.51 42 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 20.61 -1.45 41 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 18.28 -2.34 38 0 31 0
30JUL26 90.00 C 0.00 0.00 0.00 16.40 -1.88 38 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 14.61 -1.83 38 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 12.95 -1.74 38 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 11.44 -1.59 38 0 90 0
30JUL26 100.00 C 10.14 10.14 10.10 10.11 -1.56 39 44 133 +44
30JUL26 102.50 C 8.76 8.85 8.76 8.95 -1.33 39 52 102 +52
30JUL26 105.00 C 8.50 8.50 8.36 7.81 -1.22 39 21 288 +21
30JUL26 107.50 C 7.35 7.35 7.35 6.74 -1.13 39 13 637 0
30JUL26 110.00 C 6.34 6.44 6.34 5.82 -1.08 39 75 322 +15
30JUL26 112.50 C 5.58 5.58 5.20 4.97 -1.01 39 2 56 0
30JUL26 115.00 C 4.86 4.86 4.86 4.24 -0.88 39 3 74 0
30JUL26 117.50 C 4.08 4.08 4.08 3.59 -0.81 39 4 802 +4
30JUL26 120.00 C 3.60 3.60 3.56 3.02 -0.72 39 45 66 +34
30JUL26 122.50 C 3.07 3.07 3.07 2.55 -0.62 39 15 58 +15
30JUL26 125.00 C 2.71 2.71 2.71 2.12 -0.56 39 15 77 +15
30JUL26 127.50 C 0.00 0.00 0.00 1.78 -0.48 39 0 156 0
30JUL26 130.00 C 2.34 2.34 2.26 1.47 -0.42 39 6 742 +6
30JUL26 132.50 C 2.09 2.11 1.92 1.22 -0.36 39 196 252 +190
30JUL26 135.00 C 0.00 0.00 0.00 1.00 -0.31 39 0 140 0
29SEP26 50.00 C 0.00 0.00 0.00 54.26 -1.89 64 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 51.84 -1.82 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 49.20 -1.98 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.02 -1.69 57 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 44.64 -1.53 55 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 42.24 -1.44 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 39.86 -1.33 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.51 -1.32 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.21 -1.28 47 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 32.89 -1.36 46 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 30.66 -1.73 44 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 28.48 -1.48 43 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 26.37 -1.51 42 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 24.33 -1.41 42 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 22.34 -1.40 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 20.46 -1.36 40 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 18.31 -2.02 38 0 1,610 0
29SEP26 92.50 C 0.00 0.00 0.00 16.67 -1.87 38 0 305 0
29SEP26 95.00 C 0.00 0.00 0.00 15.58 -1.41 40 0 3,783 0
29SEP26 97.50 C 0.00 0.00 0.00 13.93 -1.66 39 0 2,585 0
29SEP26 100.00 C 0.00 0.00 0.00 12.72 -1.39 39 0 3,765 0
29SEP26 102.50 C 0.00 0.00 0.00 11.48 -1.37 39 0 1,113 0
29SEP26 105.00 C 11.05 11.05 11.05 10.33 -1.34 39 2 6,791 +2
29SEP26 107.50 C 0.00 0.00 0.00 9.24 -1.33 39 2,000 3,274 +2,000
29SEP26 110.00 C 9.31 9.31 9.31 8.26 -1.31 39 1 819 0
29SEP26 112.50 C 0.00 0.00 0.00 7.37 -1.25 39 0 647 0
29SEP26 115.00 C 0.00 0.00 0.00 6.54 -1.19 39 0 1,886 0
29SEP26 117.50 C 0.00 0.00 0.00 5.83 -1.05 39 0 330 0
29SEP26 120.00 C 5.57 5.57 5.57 5.12 -1.05 39 30 1,981 0
29SEP26 122.50 C 0.00 0.00 0.00 4.56 -0.90 39 0 455 0
29SEP26 125.00 C 0.00 0.00 0.00 4.01 -0.86 39 0 467 0
29SEP26 127.50 C 0.00 0.00 0.00 3.53 -0.80 39 0 1,416 0
29SEP26 130.00 C 4.00 4.00 3.85 3.12 -0.68 39 22 756 -1
29SEP26 132.50 C 0.00 0.00 0.00 2.62 -0.77 38 0 162 0
29SEP26 135.00 C 0.00 0.00 0.00 2.32 -0.66 38 0 1,091 0
29SEP26 137.50 C 0.00 0.00 0.00 2.03 -0.59 38 0 1,281 0
29SEP26 140.00 C 0.00 0.00 0.00 1.81 -0.52 39 0 116 0
29SEP26 142.50 C 0.00 0.00 0.00 1.55 -0.48 38 0 150 0
29SEP26 145.00 C 0.00 0.00 0.00 1.38 -0.40 38 0 549 0
30DEC26 50.00 C 0.00 0.00 0.00 55.24 -1.52 62 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 52.88 -1.14 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 50.52 -1.52 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 48.17 -1.48 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.76 -1.54 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 43.33 -1.71 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.07 -1.68 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 38.84 -1.66 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.66 -1.28 45 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 34.53 -1.48 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.42 -1.49 43 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 30.43 -1.53 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.45 -1.49 42 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 26.59 -1.51 41 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 24.78 -1.34 41 0 0 0
30DEC26 87.50 C 23.50 23.50 23.50 23.09 -1.26 41 10 335 0
30DEC26 90.00 C 0.00 0.00 0.00 21.39 -1.27 40 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 19.82 -1.05 40 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 18.35 -1.23 40 0 2,385 0
30DEC26 97.50 C 0.00 0.00 0.00 16.54 -1.66 38 0 577 0
30DEC26 100.00 C 0.00 0.00 0.00 15.71 -1.47 39 0 1,448 0
30DEC26 102.50 C 0.00 0.00 0.00 14.51 -1.43 39 0 343 0
30DEC26 105.00 C 0.00 0.00 0.00 13.39 -1.44 39 0 2,231 0
30DEC26 107.50 C 0.00 0.00 0.00 12.34 -1.30 39 0 90 0
30DEC26 110.00 C 0.00 0.00 0.00 11.28 -1.41 39 0 2,990 0
30DEC26 112.50 C 0.00 0.00 0.00 10.41 -1.22 39 0 172 0
30DEC26 115.00 C 10.05 10.05 9.75 9.54 -1.22 39 9 239 +5
30DEC26 117.50 C 0.00 0.00 0.00 8.69 -1.21 39 0 328 0
30DEC26 120.00 C 8.70 8.70 8.30 8.01 -1.02 39 22 878 +8
30DEC26 122.50 C 0.00 0.00 0.00 7.32 -1.03 39 0 277 0
30DEC26 125.00 C 0.00 0.00 0.00 6.63 -1.03 39 0 463 0
30DEC26 127.50 C 0.00 0.00 0.00 6.10 -0.87 39 0 1,085 0
30DEC26 130.00 C 0.00 0.00 0.00 5.57 -0.85 39 0 5,144 0
30DEC26 132.50 C 6.05 6.05 6.05 5.04 -0.85 39 8 824 0
30DEC26 135.00 C 0.00 0.00 0.00 4.48 -0.88 38 0 149 0
30DEC26 137.50 C 0.00 0.00 0.00 4.09 -0.80 38 0 131 0
30DEC26 140.00 C 0.00 0.00 0.00 3.71 -0.78 38 0 87 0
30DEC26 142.50 C 0.00 0.00 0.00 3.35 -0.75 38 0 29 0
30DEC26 145.00 C 4.50 4.50 4.50 3.16 -0.54 38 1 190 +1
30MAR27 70.00 C 0.00 0.00 0.00 37.98 -1.87 44 0 6 0
30MAR27 72.50 C 0.00 0.00 0.00 34.89 -2.02 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 32.98 -2.00 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 31.12 -1.95 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 29.37 -1.88 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 28.44 -1.46 41 0 29 0
30MAR27 85.00 C 0.00 0.00 0.00 26.80 -0.97 41 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 25.17 -1.45 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 23.62 -1.29 40 0 21 0
30MAR27 92.50 C 0.00 0.00 0.00 22.17 -1.46 40 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 20.75 -1.25 40 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 19.43 -1.41 40 0 18 0
30MAR27 100.00 C 0.00 0.00 0.00 18.01 -1.32 39 0 419 0
30MAR27 102.50 C 0.00 0.00 0.00 16.98 -1.47 39 0 364 0
30MAR27 105.00 C 0.00 0.00 0.00 15.89 -1.33 39 0 578 0
30MAR27 107.50 C 15.10 15.10 15.10 14.85 -1.15 39 1 50 +1
30MAR27 110.00 C 0.00 0.00 0.00 13.82 -1.11 39 0 425 0
30MAR27 112.50 C 0.00 0.00 0.00 12.88 -1.15 39 0 7 0
30MAR27 115.00 C 0.00 0.00 0.00 12.04 -1.09 39 0 126 0
30MAR27 117.50 C 0.00 0.00 0.00 11.19 -1.10 39 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 10.36 -1.08 39 0 124 0
30MAR27 122.50 C 0.00 0.00 0.00 9.70 -0.90 39 0 107 0
30MAR27 125.00 C 0.00 0.00 0.00 9.03 -0.90 39 0 17 0
30MAR27 127.50 C 0.00 0.00 0.00 8.36 -0.91 39 0 143 0
30MAR27 130.00 C 0.00 0.00 0.00 7.75 -0.85 39 0 648 0
30MAR27 132.50 C 0.00 0.00 0.00 7.24 -0.73 39 0 18 0
30MAR27 135.00 C 0.00 0.00 0.00 6.53 -0.92 38 0 15 0
TOTAL CALL 9,996 164,200 +3,964
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 295 0 512 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 272 0 117 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 249 0 480 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 227 0 377 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 206 0 776 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 185 0 534 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 166 0 970 0
29APR26 85.00 P 0.01 0.01 0.01 0.01 0.00 146 12 1,053 -2
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 126 0 1,203 0
29APR26 90.00 P 0.05 0.05 0.03 0.01 0.00 107 11 2,838 -11
29APR26 92.50 P 0.08 0.10 0.06 0.01 -0.01 88 117 1,838 -40
29APR26 95.00 P 0.13 0.17 0.10 0.04 -0.01 85 212 2,961 +100
29APR26 97.50 P 0.23 0.27 0.17 0.17 +0.01 85 182 2,049 +31
29APR26 100.00 P 0.43 0.60 0.35 0.53 +0.10 85 304 3,086 +98
29APR26 102.50 P 0.71 1.35 0.69 1.24 +0.28 82 676 3,086 +79
29APR26 105.00 P 1.50 2.70 1.24 2.52 +0.72 82 596 2,446 -130
29APR26 107.50 P 3.12 4.52 3.06 4.21 +1.09 75 40 2,885 +13
29APR26 110.00 P 5.80 6.50 5.80 6.45 +1.56 79 259 1,234 -66
29APR26 112.50 P 0.00 0.00 0.00 8.86 +1.92 85 0 128 0
29APR26 115.00 P 0.00 0.00 0.00 11.31 +2.10 83 0 79 0
29APR26 117.50 P 0.00 0.00 0.00 13.80 +2.20 0 0 12 -1
29APR26 120.00 P 16.20 16.20 16.20 16.30 +2.28 0 2 58 -12
29APR26 122.50 P 0.00 0.00 0.00 18.80 +2.30 0 0 0 -4
29APR26 125.00 P 0.00 0.00 0.00 21.30 +2.30 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 23.80 +2.30 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 26.30 +2.30 0 0 5 0
29APR26 132.50 P 0.00 0.00 0.00 28.80 +2.30 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 31.30 +2.30 0 0 0 0
30APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 89 0 7 0
30APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30APR26 92.50 P 0.10 0.10 0.10 0.02 -0.01 68 4 88 +4
30APR26 95.00 P 0.10 0.10 0.10 0.09 0.00 69 2 225 0
30APR26 97.50 P 0.34 0.34 0.34 0.27 +0.02 68 15 45 +15
30APR26 100.00 P 0.45 0.81 0.41 0.73 +0.14 69 67 192 -4
30APR26 102.50 P 0.89 1.61 0.89 1.50 +0.33 67 214 329 +126
30APR26 105.00 P 2.47 2.88 2.47 2.81 +0.77 68 10 300 -6
30APR26 107.50 P 2.84 3.77 2.84 4.67 +1.35 73 2 138 0
30APR26 110.00 P 6.30 6.30 6.30 6.63 +1.62 69 1 16 0
30APR26 112.50 P 0.00 0.00 0.00 8.91 +1.83 68 0 0 0
30APR26 115.00 P 0.00 0.00 0.00 11.33 +2.04 67 0 0 0
30APR26 117.50 P 13.70 13.70 13.70 13.81 +2.19 71 1 0 -1
30APR26 120.00 P 0.00 0.00 0.00 16.30 +2.26 0 0 0 0
30APR26 122.50 P 0.00 0.00 0.00 18.80 +2.30 0 0 0 0
30APR26 125.00 P 0.00 0.00 0.00 21.30 +2.30 0 0 0 0
30APR26 127.50 P 0.00 0.00 0.00 23.80 +2.30 0 0 0 0
30APR26 130.00 P 0.00 0.00 0.00 26.30 +2.30 0 0 0 0
30APR26 132.50 P 0.00 0.00 0.00 28.80 +2.30 0 0 0 0
30APR26 135.00 P 0.00 0.00 0.00 31.30 +2.30 0 0 0 0
08MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
08MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
08MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
08MAY26 85.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
08MAY26 87.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
08MAY26 90.00 P 0.22 0.22 0.22 0.10 +0.02 47 30 41 +30
08MAY26 92.50 P 0.31 0.31 0.31 0.24 +0.06 47 1 2 +1
08MAY26 95.00 P 0.45 0.53 0.45 0.51 +0.13 47 30 80 +5
08MAY26 97.50 P 0.91 1.02 0.82 0.96 +0.24 47 17 92 +17
08MAY26 100.00 P 1.41 1.67 1.33 1.66 +0.41 47 158 109 +69
08MAY26 102.50 P 1.72 2.75 1.70 2.53 +0.61 45 151 218 +117
08MAY26 105.00 P 3.18 3.63 2.67 3.77 +0.80 45 24 62 +1
08MAY26 107.50 P 4.52 4.68 4.03 5.47 +1.21 46 10 3 +3
08MAY26 110.00 P 0.00 0.00 0.00 7.32 +1.39 46 0 0 0
08MAY26 112.50 P 0.00 0.00 0.00 9.39 +1.60 46 0 0 0
08MAY26 115.00 P 0.00 0.00 0.00 11.61 +1.77 46 0 0 0
08MAY26 117.50 P 13.90 13.90 13.90 13.95 +1.92 47 1 1 +1
08MAY26 120.00 P 0.00 0.00 0.00 16.36 +2.12 46 0 0 0
08MAY26 122.50 P 0.00 0.00 0.00 18.82 +1.70 47 0 0 0
08MAY26 125.00 P 0.00 0.00 0.00 21.30 - 0 0 0 -
08MAY26 127.50 P 0.00 0.00 0.00 23.80 - 0 0 0 -
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 259 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 104 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 302 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 285 0
28MAY26 77.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 1,077 0
28MAY26 80.00 P 0.20 0.20 0.20 0.06 +0.02 42 10 412 +10
28MAY26 82.50 P 0.27 0.27 0.27 0.11 +0.03 41 10 495 0
28MAY26 85.00 P 0.00 0.00 0.00 0.21 +0.06 41 0 661 0
28MAY26 87.50 P 0.55 0.56 0.55 0.38 +0.10 41 6 1,309 +2
28MAY26 90.00 P 0.65 0.79 0.65 0.64 +0.15 41 59 8,102 -19
28MAY26 92.50 P 0.83 1.05 0.83 1.04 +0.25 41 52 1,528 -31
28MAY26 95.00 P 1.15 1.60 1.15 1.54 +0.31 41 299 2,742 -45
28MAY26 97.50 P 1.68 1.95 1.68 2.18 +0.36 40 4 1,986 +1
28MAY26 100.00 P 2.50 2.91 2.50 3.04 +0.49 40 63 2,586 -3
28MAY26 102.50 P 3.80 4.08 3.66 4.11 +0.76 40 132 1,449 +12
28MAY26 105.00 P 4.77 5.52 4.77 5.41 +0.81 40 163 2,759 -19
28MAY26 107.50 P 6.16 6.40 6.16 6.93 +1.10 40 55 704 -2
28MAY26 110.00 P 8.10 8.60 8.10 8.60 +1.04 40 6 1,116 -1
28MAY26 112.50 P 10.20 10.20 10.18 10.61 +1.45 42 5 331 -5
28MAY26 115.00 P 0.00 0.00 0.00 12.54 +1.48 41 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 14.65 +1.56 41 0 1 0
28MAY26 120.00 P 16.50 16.50 16.50 16.51 +1.30 34 2 2 +2
28MAY26 122.50 P 0.00 0.00 0.00 19.33 +1.91 44 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 21.67 +1.98 45 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 24.03 +1.64 45 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 26.42 +1.67 44 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 28.82 +1.68 42 0 1 0
28MAY26 135.00 P 0.00 0.00 0.00 31.30 +1.75 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 174 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 133 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 351 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,081 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 278 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 189 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 0.00 40 0 135 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 7,431 0
29JUN26 72.50 P 0.00 0.00 0.00 0.08 +0.02 40 0 635 0
29JUN26 75.00 P 0.00 0.00 0.00 0.14 +0.03 40 0 1,107 0
29JUN26 77.50 P 0.00 0.00 0.00 0.24 +0.05 40 0 716 0
29JUN26 80.00 P 0.00 0.00 0.00 0.39 +0.08 40 0 7,598 0
29JUN26 82.50 P 0.00 0.00 0.00 0.60 +0.11 40 0 1,049 0
29JUN26 85.00 P 0.82 1.00 0.82 0.89 +0.16 40 24 11,639 0
29JUN26 87.50 P 1.10 1.24 1.10 1.27 +0.20 40 45 1,919 -28
29JUN26 90.00 P 1.45 1.60 1.45 1.75 +0.26 40 7 10,886 +2
29JUN26 92.50 P 2.33 2.33 2.30 2.30 +0.28 39 4 9,775 +2
29JUN26 95.00 P 2.64 2.72 2.64 3.02 +0.38 39 17 4,099 -17
29JUN26 97.50 P 4.00 4.00 4.00 3.88 +0.48 39 2 1,986 +2
29JUN26 100.00 P 4.66 4.84 4.66 4.87 +0.66 39 113 11,484 +45
29JUN26 102.50 P 0.00 0.00 0.00 6.05 +0.80 39 0 1,853 0
29JUN26 105.00 P 7.44 7.44 7.44 7.41 +0.95 39 1 1,607 0
29JUN26 107.50 P 8.64 9.24 8.64 8.91 +1.05 39 13 1,387 -5
29JUN26 110.00 P 9.39 10.10 9.34 10.64 +1.23 40 21 659 +17
29JUN26 112.50 P 12.50 12.75 12.25 12.39 +1.03 40 7 981 0
29JUN26 115.00 P 0.00 0.00 0.00 14.23 +1.26 40 0 507 0
29JUN26 117.50 P 0.00 0.00 0.00 16.17 +1.36 40 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 18.22 +1.43 40 0 1,284 0
29JUN26 122.50 P 20.00 20.00 20.00 20.72 +2.33 43 1 240 0
29JUN26 125.00 P 0.00 0.00 0.00 22.93 +1.84 44 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 25.16 +1.88 44 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 27.44 +1.98 44 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 29.76 +1.96 45 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 32.10 +1.61 45 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 34.46 +1.56 46 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 36.84 +1.44 46 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 38.94 +1.39 38 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 41.35 +1.17 35 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 44.06 +1.48 46 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 46.49 +1.49 46 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 48.93 +1.50 45 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 51.38 +1.52 45 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 53.86 +1.70 45 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 56.30 +1.37 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 58.80 +1.41 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 61.30 +1.44 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 63.80 +1.46 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 66.30 +2.30 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 68.80 +2.30 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 71.30 +2.30 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 73.80 +2.30 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 76.30 +2.30 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 78.80 +2.30 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 81.30 +2.30 0 0 0 0
30JUL26 77.50 P 0.74 0.74 0.74 0.54 +0.11 39 1 32 +1
30JUL26 80.00 P 0.95 0.95 0.95 0.78 +0.16 39 7 153 -1
30JUL26 82.50 P 1.12 1.12 1.12 1.10 +0.20 39 30 72 +30
30JUL26 85.00 P 1.34 1.55 1.34 1.50 +0.25 39 206 287 +196
30JUL26 87.50 P 1.84 1.85 1.84 2.00 +0.32 39 16 5,149 +16
30JUL26 90.00 P 0.00 0.00 0.00 2.52 +0.32 38 0 182 0
30JUL26 92.50 P 0.00 0.00 0.00 3.18 +0.42 38 0 53 0
30JUL26 95.00 P 3.75 3.89 3.75 3.98 +0.52 38 4 151 +4
30JUL26 97.50 P 0.00 0.00 0.00 4.94 +0.68 38 0 704 0
30JUL26 100.00 P 5.52 5.91 5.52 5.98 +0.76 37 31 634 +29
30JUL26 102.50 P 7.38 7.45 7.12 7.16 +0.84 37 477 792 +470
30JUL26 105.00 P 8.22 8.23 8.22 8.54 +0.93 37 16 583 +16
30JUL26 107.50 P 8.96 10.20 8.96 10.04 +1.08 38 13 372 +7
30JUL26 110.00 P 0.00 0.00 0.00 11.64 +1.14 38 0 426 0
30JUL26 112.50 P 0.00 0.00 0.00 13.44 +1.34 38 0 75 0
30JUL26 115.00 P 0.00 0.00 0.00 15.23 +1.19 38 0 113 0
30JUL26 117.50 P 0.00 0.00 0.00 17.11 +1.21 38 0 133 0
30JUL26 120.00 P 0.00 0.00 0.00 19.40 +1.44 40 0 60 0
30JUL26 122.50 P 0.00 0.00 0.00 21.49 +1.52 41 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 23.61 +1.55 41 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 25.79 +1.58 42 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 28.00 +1.57 42 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 30.25 +1.55 42 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 32.53 +1.52 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 0.00 39 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 29 0
29SEP26 60.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 34 0
29SEP26 62.50 P 0.00 0.00 0.00 0.15 +0.01 38 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 0.24 +0.03 38 0 184 0
29SEP26 67.50 P 0.00 0.00 0.00 0.36 +0.04 38 0 122 0
29SEP26 70.00 P 0.00 0.00 0.00 0.52 +0.07 38 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 0.70 +0.05 38 0 3,235 0
29SEP26 75.00 P 0.00 0.00 0.00 1.00 +0.11 38 0 1,692 0
29SEP26 77.50 P 0.00 0.00 0.00 1.33 +0.15 38 0 512 0
29SEP26 80.00 P 1.81 1.81 1.81 1.73 +0.16 39 15 1,788 +15
29SEP26 82.50 P 2.22 2.22 2.22 2.24 +0.24 39 7 1,620 0
29SEP26 85.00 P 0.00 0.00 0.00 2.81 +0.27 39 0 4,008 0
29SEP26 87.50 P 0.00 0.00 0.00 3.41 +0.32 38 0 2,561 0
29SEP26 90.00 P 0.00 0.00 0.00 4.09 +0.39 38 0 4,174 0
29SEP26 92.50 P 0.00 0.00 0.00 4.89 +0.45 38 0 1,709 0
29SEP26 95.00 P 0.00 0.00 0.00 5.79 +0.54 37 0 12,526 0
29SEP26 97.50 P 6.92 6.92 6.92 6.82 +0.60 37 24 2,843 +24
29SEP26 100.00 P 0.00 0.00 0.00 7.94 +0.66 37 0 5,248 0
29SEP26 102.50 P 9.38 9.38 9.17 9.19 +0.78 37 302 2,249 +270
29SEP26 105.00 P 0.00 0.00 0.00 10.58 +0.90 37 0 1,546 0
29SEP26 107.50 P 0.00 0.00 0.00 12.06 +0.97 38 2,000 2,544 +1,910
29SEP26 110.00 P 0.00 0.00 0.00 13.63 +1.07 38 0 244 0
29SEP26 112.50 P 0.00 0.00 0.00 15.39 +1.38 38 0 270 0
29SEP26 115.00 P 0.00 0.00 0.00 17.22 +1.54 39 0 166 0
29SEP26 117.50 P 0.00 0.00 0.00 19.09 +1.42 39 0 77 0
29SEP26 120.00 P 0.00 0.00 0.00 20.99 +1.47 39 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 22.95 +1.50 39 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 24.97 +1.13 40 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 27.04 +1.17 40 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 29.15 +1.22 40 0 146 0
29SEP26 132.50 P 0.00 0.00 0.00 31.29 +1.19 40 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 33.47 +1.20 40 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 35.68 +1.18 40 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 37.92 +1.20 40 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 40.19 +1.24 40 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 42.49 +1.27 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 428 0
30DEC26 52.50 P 0.00 0.00 0.00 0.12 +0.01 38 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.18 +0.02 38 0 188 0
30DEC26 57.50 P 0.00 0.00 0.00 0.27 +0.03 38 0 80 0
30DEC26 60.00 P 0.00 0.00 0.00 0.40 +0.05 38 0 75 0
30DEC26 62.50 P 0.00 0.00 0.00 0.55 +0.06 38 0 33 0
30DEC26 65.00 P 0.00 0.00 0.00 0.76 +0.08 38 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.01 +0.12 38 0 11 0
30DEC26 70.00 P 0.00 0.00 0.00 1.31 +0.12 38 0 72 0
30DEC26 72.50 P 0.00 0.00 0.00 1.64 +0.13 38 0 88 0
30DEC26 75.00 P 0.00 0.00 0.00 2.04 +0.12 38 0 402 0
30DEC26 77.50 P 0.00 0.00 0.00 2.64 +0.26 39 0 644 0
30DEC26 80.00 P 0.00 0.00 0.00 3.18 +0.25 39 0 386 0
30DEC26 82.50 P 3.72 4.00 3.72 3.87 +0.34 39 37 280 +30
30DEC26 85.00 P 0.00 0.00 0.00 4.50 +0.33 38 0 1,140 0
30DEC26 87.50 P 0.00 0.00 0.00 5.25 +0.41 38 0 861 0
30DEC26 90.00 P 0.00 0.00 0.00 6.05 +0.43 38 0 2,375 0
30DEC26 92.50 P 0.00 0.00 0.00 6.97 +0.51 38 0 2,716 0
30DEC26 95.00 P 0.00 0.00 0.00 7.96 +0.60 37 0 2,631 0
30DEC26 97.50 P 9.19 9.19 9.19 9.07 +0.65 37 2 856 0
30DEC26 100.00 P 9.80 9.80 9.80 10.25 +0.73 37 2 1,251 0
30DEC26 102.50 P 0.00 0.00 0.00 11.53 +0.66 37 0 93 0
30DEC26 105.00 P 0.00 0.00 0.00 12.88 +0.85 37 0 822 0
30DEC26 107.50 P 0.00 0.00 0.00 14.35 +0.94 37 0 16 0
30DEC26 110.00 P 0.00 0.00 0.00 15.93 +1.02 38 0 2,050 0
30DEC26 112.50 P 0.00 0.00 0.00 17.53 +1.07 37 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 19.36 +1.21 38 0 177 0
30DEC26 117.50 P 0.00 0.00 0.00 20.59 +0.27 37 0 97 0
30DEC26 120.00 P 0.00 0.00 0.00 22.99 +0.87 38 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 24.87 +0.90 39 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 26.80 +0.94 39 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.77 +0.96 39 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.78 +0.99 39 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 32.83 +1.03 39 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 34.91 +1.13 39 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 37.02 +1.07 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.16 +1.24 39 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 41.33 +1.78 39 0 259 0
30DEC26 145.00 P 0.00 0.00 0.00 43.56 +1.18 39 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 2.16 +0.23 38 0 56 0
30MAR27 72.50 P 0.00 0.00 0.00 2.65 +0.30 38 0 53 0
30MAR27 75.00 P 0.00 0.00 0.00 3.20 +0.32 39 7 78 +7
30MAR27 77.50 P 0.00 0.00 0.00 3.81 +0.37 39 0 162 0
30MAR27 80.00 P 4.50 4.50 4.50 4.51 +0.42 39 20 486 +20
30MAR27 82.50 P 0.00 0.00 0.00 5.17 +0.36 38 0 147 0
30MAR27 85.00 P 0.00 0.00 0.00 5.90 +0.37 38 0 179 0
30MAR27 87.50 P 0.00 0.00 0.00 6.71 +0.42 38 7 131 +7
30MAR27 90.00 P 7.00 7.00 7.00 7.60 +0.51 37 1 119 +1
30MAR27 92.50 P 0.00 0.00 0.00 8.60 +0.61 37 0 118 0
30MAR27 95.00 P 0.00 0.00 0.00 9.65 +0.67 37 0 213 0
30MAR27 97.50 P 0.00 0.00 0.00 10.81 +0.59 37 0 81 0
30MAR27 100.00 P 0.00 0.00 0.00 12.04 +0.84 37 0 49 0
30MAR27 102.50 P 0.00 0.00 0.00 13.28 +0.83 37 0 35 0
30MAR27 105.00 P 0.00 0.00 0.00 14.64 +0.86 37 0 63 0
30MAR27 107.50 P 0.00 0.00 0.00 16.07 +0.92 37 0 47 0
30MAR27 110.00 P 0.00 0.00 0.00 17.82 +1.10 38 0 660 0
30MAR27 112.50 P 0.00 0.00 0.00 19.43 +1.12 38 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 21.03 +1.19 37 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 22.77 +0.81 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.54 +0.92 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 26.39 +0.87 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.26 +0.94 38 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 30.18 +0.93 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 32.13 +0.95 38 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 34.12 +0.98 38 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 36.13 +1.00 38 0 0 0
TOTAL PUT 7,495 226,647 +3,405
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$ 26.24
29APR26 19.00 C 0.00 0.00 0.00 7.33 -1.37 372 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.83 -1.37 347 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.33 -1.37 323 0 13 0
29APR26 21.00 C 0.00 0.00 0.00 5.24 -1.46 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.24 -1.47 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.24 -1.44 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.27 -1.42 103 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.37 -1.33 100 0 0 0
29APR26 26.00 C 0.96 1.01 0.89 0.68 -1.10 100 235 277 +197
29APR26 27.00 C 0.70 0.70 0.25 0.26 -0.78 100 185 279 +80
29APR26 28.00 C 0.14 0.14 0.10 0.07 -0.42 98 140 310 +25
29APR26 29.00 C 0.03 0.03 0.03 0.02 -0.16 104 72 401 +22
29APR26 30.00 C 0.00 0.00 0.00 0.01 -0.05 119 0 298 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 143 0 315 0
29APR26 32.00 C 0.02 0.02 0.02 0.01 0.00 166 150 913 +150
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 188 0 132 0
29APR26 34.00 C 0.01 0.01 0.01 0.01 0.00 209 2 114 0
29APR26 35.00 C 0.01 0.01 0.01 0.01 0.00 229 1 258 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 248 0 348 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 267 0 183 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 285 0 79 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 302 0 93 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 318 0 174 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 335 0 106 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 350 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 365 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 380 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 394 0 301 0
28MAY26 19.00 C 0.00 0.00 0.00 7.39 -1.42 71 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.87 -1.44 64 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.45 -1.37 68 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.33 -1.51 44 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.40 -1.48 44 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.52 -1.30 44 0 0 0
28MAY26 24.00 C 3.00 3.00 3.00 2.74 -1.19 44 1 1 +1
28MAY26 25.00 C 0.00 0.00 0.00 2.05 -1.06 44 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.51 -0.87 45 0 0 0
28MAY26 27.00 C 1.01 1.01 1.01 1.01 -0.78 43 10 89 +10
28MAY26 28.00 C 0.88 0.88 0.66 0.67 -0.61 43 73 317 +55
28MAY26 29.00 C 0.00 0.00 0.00 0.44 -0.41 44 0 388 0
28MAY26 30.00 C 0.35 0.35 0.27 0.27 -0.30 44 22 269 +12
28MAY26 31.00 C 0.20 0.23 0.17 0.17 -0.20 44 161 493 +118
28MAY26 32.00 C 0.14 0.14 0.12 0.11 -0.13 45 84 148 +32
28MAY26 33.00 C 0.09 0.09 0.09 0.06 -0.09 45 69 186 -38
28MAY26 34.00 C 0.00 0.00 0.00 0.04 -0.05 46 0 298 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 284 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 291 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 132 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 66 0 32 0
29JUN26 19.00 C 0.00 0.00 0.00 7.53 -1.35 62 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.05 -1.34 60 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.56 -1.35 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.61 -1.35 51 0 6 0
29JUN26 22.00 C 0.00 0.00 0.00 4.58 -1.46 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.79 -1.36 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.07 -1.11 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.46 -0.98 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.93 -0.90 42 0 83 0
29JUN26 27.00 C 0.00 0.00 0.00 1.48 -0.75 42 0 144 0
29JUN26 28.00 C 0.00 0.00 0.00 1.11 -0.63 42 0 269 0
29JUN26 29.00 C 0.00 0.00 0.00 0.81 -0.54 41 0 430 0
29JUN26 30.00 C 0.00 0.00 0.00 0.61 -0.42 42 0 449 0
29JUN26 31.00 C 0.00 0.00 0.00 0.44 -0.33 42 0 525 0
29JUN26 32.00 C 0.00 0.00 0.00 0.32 -0.25 42 0 501 0
29JUN26 33.00 C 0.32 0.32 0.32 0.22 -0.19 42 5 99 0
29JUN26 34.00 C 0.00 0.00 0.00 0.16 -0.13 42 0 1,045 0
29JUN26 35.00 C 0.00 0.00 0.00 0.11 -0.09 42 0 84 0
29JUN26 36.00 C 0.00 0.00 0.00 0.07 -0.08 42 0 36 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 -0.05 42 0 107 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 26 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30JUL26 19.00 C 0.00 0.00 0.00 7.60 -1.32 55 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.12 -1.33 52 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.66 -1.32 51 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 5.76 -1.31 47 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.93 -1.26 45 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.05 -1.31 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.39 -1.06 41 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.84 -0.93 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.33 -0.88 42 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 1.88 -0.77 42 0 30 0
30JUL26 28.00 C 0.00 0.00 0.00 1.51 -0.66 42 0 1 0
30JUL26 29.00 C 0.00 0.00 0.00 1.20 -0.58 42 0 158 0
30JUL26 30.00 C 1.01 1.01 1.00 0.95 -0.48 42 43 390 +43
30JUL26 31.00 C 0.00 0.00 0.00 0.75 -0.40 42 0 424 0
30JUL26 32.00 C 0.00 0.00 0.00 0.58 -0.34 42 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.45 -0.27 42 0 105 0
30JUL26 34.00 C 0.45 0.45 0.45 0.34 -0.22 42 1 108 0
30JUL26 35.00 C 0.00 0.00 0.00 0.26 -0.17 42 0 678 0
30JUL26 36.00 C 0.00 0.00 0.00 0.20 -0.14 42 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 0.15 -0.10 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.11 -0.08 42 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 7.86 -1.30 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.43 -1.29 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.02 -1.27 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.23 -1.23 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.49 -1.18 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.68 -1.26 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.09 -1.16 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.55 -0.96 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.11 -0.82 44 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.70 -0.78 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.29 -0.73 43 0 3 0
29SEP26 29.00 C 0.00 0.00 0.00 1.97 -0.64 44 0 35 0
29SEP26 30.00 C 0.00 0.00 0.00 1.68 -0.57 44 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 1.41 -0.54 43 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 1.20 -0.48 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.00 -0.43 43 0 26 0
29SEP26 34.00 C 0.00 0.00 0.00 0.84 -0.38 43 0 63 0
29SEP26 35.00 C 0.00 0.00 0.00 0.70 -0.33 43 0 46 0
29SEP26 36.00 C 0.00 0.00 0.00 0.59 -0.28 43 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.49 -0.25 43 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.41 -0.21 43 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.33 -0.19 43 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.28 -0.16 43 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.23 -0.13 43 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.19 -0.12 43 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.16 -0.09 43 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.13 -0.08 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.11 -0.07 43 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 -0.06 43 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 -0.05 43 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 -0.04 43 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 -0.04 43 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 8.36 -1.28 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.97 -1.27 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.60 -1.25 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.88 -1.21 46 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 6.23 -1.15 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.61 -1.10 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.04 -1.05 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.40 -1.10 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.92 -1.05 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.59 -0.89 44 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 3.21 -0.77 44 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 2.86 -0.72 44 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 2.53 -0.68 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.26 -0.62 44 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 1.99 -0.60 44 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 1.77 -0.55 44 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 1.56 -0.50 44 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 1.37 -0.47 44 0 110 0
30DEC26 36.00 C 1.35 1.35 1.35 1.22 -0.42 44 5 5 +4
30DEC26 37.00 C 0.00 0.00 0.00 1.07 -0.38 44 0 4 0
30DEC26 38.00 C 0.00 0.00 0.00 0.94 -0.36 44 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 0.84 -0.31 44 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.73 -0.29 44 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 0.64 -0.27 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.57 -0.23 44 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.49 -0.22 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.44 -0.19 44 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.39 -0.17 44 0 21 0
30MAR27 19.00 C 0.00 0.00 0.00 8.83 -1.28 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.47 -1.25 47 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 8.12 -1.24 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.46 -1.19 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.82 -1.16 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.26 -1.09 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.71 -1.05 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.23 -0.98 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.75 -0.95 45 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 4.34 -0.89 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.94 -0.85 45 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 3.59 -0.80 45 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 3.26 -0.71 44 0 510 0
30MAR27 31.00 C 0.00 0.00 0.00 2.95 -0.72 44 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 2.69 -0.65 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.43 -0.62 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.20 -0.59 44 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.95 -0.58 43 0 108 0
30MAR27 36.00 C 0.00 0.00 0.00 1.81 -0.50 44 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 1.64 -0.47 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.49 -0.43 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.35 -0.39 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.21 -0.39 44 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 1.11 -0.34 44 0 3 0
TOTAL CALL 1,259 16,883 +711
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 226 0 22 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 190 0 123 0
29APR26 22.00 P 0.01 0.01 0.01 0.01 0.00 155 2 30 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 120 0 86 0
29APR26 24.00 P 0.00 0.00 0.00 0.03 +0.02 105 0 374 0
29APR26 25.00 P 0.08 0.13 0.07 0.13 +0.11 100 125 584 +97
29APR26 26.00 P 0.30 0.43 0.20 0.43 +0.33 99 1,111 2,012 +834
29APR26 27.00 P 0.65 0.97 0.59 0.99 +0.65 94 873 1,356 +682
29APR26 28.00 P 1.57 1.80 1.35 1.80 +0.99 86 80 457 -18
29APR26 29.00 P 0.00 0.00 0.00 2.77 +1.32 95 0 379 0
29APR26 30.00 P 3.35 3.40 3.35 3.76 +1.39 0 2 157 -81
29APR26 31.00 P 0.00 0.00 0.00 4.76 +1.43 0 0 115 -94
29APR26 32.00 P 5.32 5.32 5.32 5.76 +1.44 0 3 225 0
29APR26 33.00 P 0.00 0.00 0.00 6.76 +1.40 0 0 320 0
29APR26 34.00 P 0.00 0.00 0.00 7.76 +1.40 0 0 184 0
29APR26 35.00 P 0.00 0.00 0.00 8.76 +1.40 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.76 +1.40 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.76 +1.40 0 0 25 0
29APR26 38.00 P 0.00 0.00 0.00 11.76 +1.40 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.76 +1.40 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 13.76 +1.40 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 14.76 +1.40 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 15.76 +1.40 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 16.76 +1.40 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 17.76 +1.40 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 18.76 +1.40 0 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 44 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 4 0
28MAY26 21.00 P 0.00 0.00 0.00 0.05 +0.03 45 0 1 0
28MAY26 22.00 P 0.00 0.00 0.00 0.12 +0.08 45 0 72 0
28MAY26 23.00 P 0.23 0.23 0.23 0.25 +0.15 45 3 218 +3
28MAY26 24.00 P 0.39 0.45 0.39 0.47 +0.26 45 9 213 +9
28MAY26 25.00 P 0.64 0.73 0.56 0.79 +0.40 45 135 236 +78
28MAY26 26.00 P 1.00 1.18 0.99 1.17 +0.52 43 84 641 +83
28MAY26 27.00 P 1.52 1.52 1.43 1.72 +0.71 43 9 210 +9
28MAY26 28.00 P 1.90 1.90 1.90 2.41 +0.89 44 17 311 +17
28MAY26 29.00 P 0.00 0.00 0.00 3.16 +1.02 44 0 96 0
28MAY26 30.00 P 0.00 0.00 0.00 4.00 +1.15 44 0 185 0
28MAY26 31.00 P 0.00 0.00 0.00 4.89 +1.24 44 4 189 0
28MAY26 32.00 P 0.00 0.00 0.00 5.82 +1.31 44 4 129 -4
28MAY26 33.00 P 0.00 0.00 0.00 6.78 +1.38 43 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 7.77 +1.41 45 0 77 0
28MAY26 35.00 P 0.00 0.00 0.00 8.76 +1.40 0 0 25 0
28MAY26 36.00 P 0.00 0.00 0.00 9.76 +1.40 0 0 0 -14
28MAY26 37.00 P 0.00 0.00 0.00 10.76 +1.40 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.76 +1.40 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.76 +1.40 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.76 +1.40 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 14.76 +1.40 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 15.76 +1.40 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 16.76 +1.40 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 +0.03 42 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 +0.04 43 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 +0.06 42 0 28 0
29JUN26 21.00 P 0.00 0.00 0.00 0.21 +0.11 42 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 0.36 +0.17 42 0 31 0
29JUN26 23.00 P 0.00 0.00 0.00 0.59 +0.27 42 0 60 0
29JUN26 24.00 P 0.72 0.86 0.72 0.88 +0.36 42 12 69 +12
29JUN26 25.00 P 1.04 1.24 1.04 1.24 +0.43 41 7 103 0
29JUN26 26.00 P 0.00 0.00 0.00 1.70 +0.54 41 0 232 0
29JUN26 27.00 P 2.05 2.20 2.05 2.24 +0.67 41 31 1,393 -1
29JUN26 28.00 P 0.00 0.00 0.00 2.91 +0.82 41 0 270 0
29JUN26 29.00 P 3.29 3.29 3.29 3.65 +0.96 42 5 543 +5
29JUN26 30.00 P 0.00 0.00 0.00 4.43 +1.04 42 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 5.26 +1.12 42 4 147 0
29JUN26 32.00 P 0.00 0.00 0.00 6.00 +1.06 35 4 106 0
29JUN26 33.00 P 0.00 0.00 0.00 6.90 +1.12 32 0 1,020 0
29JUN26 34.00 P 0.00 0.00 0.00 7.87 +1.20 31 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 8.82 +1.23 0 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 9.78 +1.25 0 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 10.76 +1.28 0 1 98 0
29JUN26 38.00 P 0.00 0.00 0.00 11.86 +1.41 42 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 12.85 +1.43 43 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 13.84 +1.43 43 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 14.83 +1.45 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.82 +1.45 0 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 16.82 +1.45 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.82 +1.46 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 18.81 +1.45 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 19.81 +1.46 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 20.81 +1.48 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 21.80 +1.47 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 22.80 +1.47 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 23.80 +1.48 53 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 26.29 +1.47 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 28.78 +1.46 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 31.28 +1.45 65 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.14 +0.07 42 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.18 +0.08 42 0 3 0
30JUL26 20.00 P 0.00 0.00 0.00 0.24 +0.11 42 0 54 0
30JUL26 21.00 P 0.00 0.00 0.00 0.39 +0.16 42 0 21 0
30JUL26 22.00 P 0.00 0.00 0.00 0.59 +0.22 42 0 16 0
30JUL26 23.00 P 0.00 0.00 0.00 0.87 +0.31 42 0 116 0
30JUL26 24.00 P 1.06 1.06 1.06 1.19 +0.37 42 15 763 +15
30JUL26 25.00 P 0.00 0.00 0.00 1.59 +0.45 41 0 119 0
30JUL26 26.00 P 1.77 1.77 1.77 2.06 +0.55 41 1 61 0
30JUL26 27.00 P 0.00 0.00 0.00 2.60 +0.64 40 0 190 0
30JUL26 28.00 P 0.00 0.00 0.00 3.23 +0.76 40 0 186 0
30JUL26 29.00 P 3.49 3.49 3.49 3.98 +0.92 41 1 356 0
30JUL26 30.00 P 0.00 0.00 0.00 4.59 +0.85 38 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 5.38 +0.92 38 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.21 +0.98 37 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.07 +1.03 36 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.97 +1.08 34 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.94 +1.17 36 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 9.86 +1.19 31 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.82 +1.23 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.86 +1.33 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.39 +0.12 43 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.48 +0.15 43 0 0 0
29SEP26 20.00 P 0.57 0.57 0.57 0.58 +0.17 43 49 54 +49
29SEP26 21.00 P 0.00 0.00 0.00 0.80 +0.22 43 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 1.06 +0.26 43 0 7 0
29SEP26 23.00 P 0.00 0.00 0.00 1.38 +0.33 42 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 1.78 +0.41 42 0 3 0
29SEP26 25.00 P 2.17 2.17 2.17 2.21 +0.45 42 1 93 +1
29SEP26 26.00 P 0.00 0.00 0.00 2.70 +0.51 42 0 14 0
29SEP26 27.00 P 0.00 0.00 0.00 3.27 +0.60 42 0 2,021 0
29SEP26 28.00 P 3.70 3.70 3.70 3.89 +0.69 42 1 529 0
29SEP26 29.00 P 4.50 4.50 4.50 4.56 +0.78 42 1 20 -1
29SEP26 30.00 P 0.00 0.00 0.00 5.21 +0.78 41 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 5.95 +0.97 41 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.73 +0.88 41 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 7.55 +0.93 40 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 8.39 +0.96 40 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 9.25 +1.01 40 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 10.12 +1.04 39 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 11.02 +1.07 37 1 61 0
29SEP26 38.00 P 0.00 0.00 0.00 12.01 +1.17 39 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 12.94 +1.20 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.88 +1.22 36 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 14.83 +1.23 31 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 15.82 +1.28 29 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 16.82 +1.32 32 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 17.87 +1.41 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.86 +1.43 43 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 19.84 +1.44 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.83 +1.45 43 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 21.82 +1.45 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.81 +1.46 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 23.81 +1.47 44 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 26.29 +1.47 40 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.78 +1.44 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 31.28 +1.45 49 0 0 0
30DEC26 19.00 P 0.78 0.78 0.78 0.79 +0.18 44 2 2 +2
30DEC26 19.50 P 0.00 0.00 0.00 0.90 +0.19 44 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 1.04 +0.21 44 0 0 0
30DEC26 21.00 P 1.27 1.27 1.27 1.31 +0.26 43 1 1 +1
30DEC26 22.00 P 0.00 0.00 0.00 1.65 +0.33 43 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 2.03 +0.38 43 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 2.45 +0.44 43 0 27 0
30DEC26 25.00 P 2.75 2.75 2.75 2.92 +0.51 43 1 31 +1
30DEC26 26.00 P 3.38 3.38 3.38 3.42 +0.51 43 1 20 +1
30DEC26 27.00 P 0.00 0.00 0.00 3.99 +0.58 42 0 16 0
30DEC26 28.00 P 4.38 4.60 4.29 4.60 +0.65 43 197 813 +197
30DEC26 29.00 P 0.00 0.00 0.00 5.26 +0.73 42 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 5.95 +0.78 43 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 6.59 +0.78 42 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 7.36 +0.83 42 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 8.14 +0.86 42 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 8.93 +0.88 42 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 9.75 +0.91 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.59 +0.95 41 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 11.45 +0.98 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.32 +1.00 41 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 13.21 +1.04 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.10 +1.06 39 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 15.08 +1.16 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.94 +1.11 37 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 16.94 +1.19 39 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 17.87 +1.18 36 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 18.86 +1.25 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.09 +0.15 43 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.29 +0.23 44 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.43 +0.23 44 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.75 +0.28 43 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 2.10 +0.34 43 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.49 +0.36 43 0 13 0
30MAR27 24.00 P 2.93 2.93 2.93 2.93 +0.40 43 2 6 +2
30MAR27 25.00 P 0.00 0.00 0.00 3.41 +0.48 42 0 5 0
30MAR27 26.00 P 0.00 0.00 0.00 3.93 +0.51 42 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.50 +0.58 42 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 5.09 +0.63 42 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 5.76 +0.71 42 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 6.46 +0.79 42 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 7.10 +0.76 42 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 7.84 +0.81 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.60 +0.81 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.37 +0.83 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.16 +0.90 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.98 +0.88 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.81 +0.92 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.66 +0.95 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.52 +0.97 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.37 +0.98 40 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 15.28 +1.02 40 0 2 0
TOTAL PUT 2,799 23,015 +1,885
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$ 629.00
29APR26 360.00 C 0.00 0.00 0.00 269.02 -46.53 0 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 259.02 -46.53 0 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 249.02 -46.53 0 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 239.03 -46.52 264 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 229.03 -46.52 248 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 219.03 -46.52 233 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 209.03 -46.52 217 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 199.03 -46.53 202 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 189.03 -46.53 186 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 179.03 -46.53 169 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 169.03 -46.53 148 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 159.03 -46.53 0 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 149.03 -46.53 0 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 139.03 -46.53 0 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 129.03 -46.53 0 0 10 0
29APR26 510.00 C 0.00 0.00 0.00 119.03 -46.54 0 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 109.03 -46.54 0 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 99.03 -46.54 0 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 89.03 -46.54 0 0 3 0
29APR26 550.00 C 0.00 0.00 0.00 79.04 -46.53 79 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 69.04 -46.53 69 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 59.04 -46.53 58 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 49.04 -46.54 47 0 200 -100
29APR26 590.00 C 0.00 0.00 0.00 39.09 -46.49 52 0 0 0
29APR26 600.00 C 26.00 26.30 26.00 29.33 -46.26 52 2 379 0
29APR26 610.00 C 15.00 20.00 15.00 20.15 -45.48 52 8 16 +1
29APR26 620.00 C 5.50 10.70 5.50 11.90 -43.84 48 7 47 +2
29APR26 630.00 C 7.00 8.00 3.00 6.21 -39.82 50 485 636 +282
29APR26 640.00 C 4.00 5.99 0.80 2.70 -34.00 51 460 315 +32
29APR26 650.00 C 2.80 2.80 0.20 0.95 -27.07 51 435 1,735 +273
29APR26 660.00 C 1.99 1.99 0.23 0.29 -19.42 52 47 1,125 -4
29APR26 670.00 C 0.20 0.38 0.11 0.06 -13.43 51 22 512 +3
29APR26 680.00 C 0.30 0.30 0.30 0.01 -8.60 51 3 675 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 -5.11 60 0 1,573 0
29APR26 700.00 C 0.20 0.20 0.20 0.01 -2.99 68 2 1,275 -2
29APR26 710.00 C 0.40 0.40 0.30 0.01 -1.52 76 24 463 -1
29APR26 720.00 C 1.00 1.00 0.90 0.01 -0.71 84 22 415 -21
29APR26 730.00 C 0.12 0.12 0.10 0.01 -0.30 92 28 339 -28
29APR26 740.00 C 0.00 0.00 0.00 0.01 -0.11 100 0 353 0
29APR26 750.00 C 0.01 0.50 0.01 0.01 -0.03 108 131 414 +99
29APR26 760.00 C 0.00 0.00 0.00 0.01 -0.01 115 0 519 0
29APR26 770.00 C 0.01 0.01 0.01 0.01 0.00 122 10 2,092 -10
29APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 129 0 371 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 136 0 655 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 143 0 762 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 163 0 2 0
30APR26 590.00 C 0.00 0.00 0.00 39.54 - 51 0 0 -
30APR26 600.00 C 0.00 0.00 0.00 30.31 -45.40 51 0 0 0
30APR26 610.00 C 0.00 0.00 0.00 21.27 -44.60 46 0 0 0
30APR26 620.00 C 9.84 15.50 7.00 14.34 -41.86 49 29 15 +15
30APR26 630.00 C 10.00 10.50 5.10 8.91 -37.93 50 57 33 +33
30APR26 640.00 C 7.00 7.00 2.46 5.06 -32.92 50 37 28 +28
30APR26 650.00 C 3.46 4.00 1.65 2.73 -26.21 52 110 86 +74
30APR26 660.00 C 2.20 2.20 1.20 1.25 -20.68 51 60 40 +40
30APR26 670.00 C 1.62 1.62 0.35 0.53 -15.44 51 19 38 +12
30APR26 680.00 C 1.22 1.22 0.30 0.20 -10.95 51 34 150 -9
30APR26 690.00 C 0.53 0.53 0.20 0.07 -7.37 52 17 98 +15
30APR26 700.00 C 0.51 0.51 0.21 0.02 -4.71 51 32 175 -17
30APR26 710.00 C 0.00 0.00 0.00 0.01 -2.86 54 0 200 0
30APR26 720.00 C 0.10 0.10 0.10 0.01 -1.75 60 6 64 -5
30APR26 730.00 C 0.00 0.00 0.00 0.01 -0.95 65 0 638 0
30APR26 740.00 C 0.10 0.10 0.10 0.01 -0.48 71 1 1 -1
30APR26 750.00 C 0.00 0.00 0.00 0.01 -0.23 76 0 92 0
30APR26 760.00 C 0.10 0.10 0.10 0.01 -0.11 81 22 71 0
30APR26 770.00 C 0.00 0.00 0.00 0.01 -0.04 86 0 20 0
30APR26 780.00 C 0.00 0.00 0.00 0.01 -0.01 91 0 19 0
30APR26 790.00 C 0.01 0.01 0.01 0.01 0.00 96 1 6 0
30APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 111 0 5 0
30APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
08MAY26 590.00 C 0.00 0.00 0.00 43.11 - 40 0 0 -
08MAY26 600.00 C 0.00 0.00 0.00 35.24 -42.51 40 0 0 0
08MAY26 610.00 C 24.61 24.61 24.61 27.31 -41.43 38 15 15 +15
08MAY26 620.00 C 11.94 24.00 11.94 21.29 -38.84 39 27 21 +21
08MAY26 630.00 C 7.55 18.00 7.55 16.17 -35.81 39 202 111 +111
08MAY26 640.00 C 8.96 12.00 8.96 12.34 -32.04 40 49 47 +47
08MAY26 650.00 C 9.73 10.00 5.50 9.10 -28.30 41 176 137 +137
08MAY26 660.00 C 5.66 7.46 3.83 6.38 -23.78 41 193 153 +143
08MAY26 670.00 C 5.00 5.00 3.20 4.34 -20.38 41 305 432 +242
08MAY26 680.00 C 4.00 4.00 2.30 2.86 -17.10 41 85 138 +60
08MAY26 690.00 C 0.00 0.00 0.00 1.84 -14.05 41 0 117 0
08MAY26 700.00 C 1.71 2.02 0.90 1.15 -11.30 41 50 40 +39
08MAY26 710.00 C 0.00 0.00 0.00 0.67 -8.94 40 0 15 0
08MAY26 720.00 C 0.61 1.00 0.61 0.40 -6.91 40 53 53 +50
08MAY26 730.00 C 1.43 1.43 1.08 0.23 -5.44 40 7 7 +7
08MAY26 740.00 C 1.00 1.00 0.98 0.13 -4.01 40 5 19 0
08MAY26 750.00 C 0.00 0.00 0.00 0.07 -3.04 40 0 27 0
08MAY26 760.00 C 0.00 0.00 0.00 0.04 -2.12 41 0 0 0
08MAY26 770.00 C 0.00 0.00 0.00 0.02 -1.51 41 0 0 0
08MAY26 780.00 C 0.00 0.00 0.00 0.01 -1.05 40 0 87 0
28MAY26 360.00 C 0.00 0.00 0.00 269.70 -46.52 53 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 259.72 -46.52 51 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 249.74 -46.52 49 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 239.76 -46.52 48 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 229.78 -46.52 46 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 219.80 -46.52 44 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 209.82 -46.53 42 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 199.84 -46.53 40 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 189.87 -46.53 40 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 179.90 -46.53 39 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 169.94 -46.54 39 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 160.00 -46.54 39 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 150.10 -46.52 39 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 140.24 -46.49 39 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 130.45 -46.44 39 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 120.76 -46.35 39 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 111.21 -46.20 39 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 101.83 -45.98 39 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 92.68 -45.65 39 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 83.80 -45.22 39 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 75.26 -44.62 39 0 0 0
28MAY26 570.00 C 62.00 65.00 62.00 67.10 -43.87 39 20 20 +20
28MAY26 580.00 C 52.43 52.43 52.43 57.59 -41.66 36 16 145 0
28MAY26 590.00 C 0.00 0.00 0.00 52.13 -41.81 39 0 418 0
28MAY26 600.00 C 41.44 46.59 39.27 44.05 -39.26 37 65 1,092 +5
28MAY26 610.00 C 33.28 37.00 30.79 39.23 -38.96 39 288 280 +273
28MAY26 620.00 C 30.00 32.20 22.81 32.60 -38.25 38 535 624 +493
28MAY26 630.00 C 26.85 29.99 20.00 27.70 -36.22 38 128 222 +87
28MAY26 640.00 C 17.78 23.50 16.30 23.33 -32.35 38 273 409 +210
28MAY26 650.00 C 20.50 20.50 13.30 19.49 -30.27 38 95 238 +37
28MAY26 660.00 C 30.00 30.00 11.00 17.14 -27.13 40 105 1,434 +37
28MAY26 670.00 C 12.00 14.00 10.00 14.07 -25.13 40 295 427 +173
28MAY26 680.00 C 10.60 11.92 7.70 11.46 -23.09 40 173 317 +98
28MAY26 690.00 C 8.60 10.25 6.48 9.25 -21.06 40 113 143 -17
28MAY26 700.00 C 15.00 15.00 5.50 7.41 -19.05 39 379 743 +206
28MAY26 710.00 C 15.00 15.00 4.92 5.89 -17.11 39 71 171 +19
28MAY26 720.00 C 4.50 5.50 4.50 4.64 -15.26 39 11 812 0
28MAY26 730.00 C 5.50 5.70 3.40 3.52 -13.62 39 165 250 -26
28MAY26 740.00 C 3.40 3.40 2.80 2.82 -11.88 39 9 130 +2
28MAY26 750.00 C 4.00 4.00 2.12 2.11 -10.44 39 81 1,192 +18
28MAY26 760.00 C 4.00 4.00 2.58 1.61 -9.05 39 78 176 -5
28MAY26 770.00 C 2.75 2.75 2.13 1.22 -7.81 39 16 98 +11
28MAY26 780.00 C 2.37 2.37 2.12 0.92 -6.69 39 14 295 +10
28MAY26 790.00 C 0.00 0.00 0.00 0.69 -6.08 39 0 117 0
28MAY26 800.00 C 0.00 0.00 0.00 0.52 -4.99 39 0 118 0
28MAY26 810.00 C 2.92 2.92 2.92 0.38 -4.21 39 1 1 0
28MAY26 820.00 C 0.00 0.00 0.00 0.28 -3.53 39 0 3 0
28MAY26 830.00 C 0.00 0.00 0.00 0.20 -3.04 39 0 95 0
29JUN26 250.00 C 0.00 0.00 0.00 380.00 -46.52 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 375.02 -46.52 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 370.04 -46.52 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 365.06 -46.52 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 360.08 -46.52 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 355.10 -46.52 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 350.12 -46.52 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 345.14 -46.52 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 340.16 -46.52 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 335.18 -46.52 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 330.20 -46.52 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 320.24 -46.52 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 310.28 -46.52 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 300.32 -46.52 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 290.36 -46.53 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 280.40 -46.53 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 270.45 -46.53 41 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 260.49 -46.54 39 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 250.55 -46.53 40 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 240.61 -46.53 40 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 230.68 -46.54 40 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 220.77 -46.54 40 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 210.88 -46.54 40 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 201.03 -46.53 40 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 191.23 -46.51 40 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 181.49 -46.47 40 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 171.83 -46.41 40 0 9 0
29JUN26 470.00 C 0.00 0.00 0.00 162.26 -46.33 40 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 152.82 -46.21 40 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 143.53 -46.04 40 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 134.41 -45.82 40 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 125.49 -45.53 40 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 116.80 -45.17 40 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 108.36 -44.74 40 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 100.20 -44.22 40 0 10 0
29JUN26 550.00 C 0.00 0.00 0.00 92.35 -43.59 40 0 95 0
29JUN26 560.00 C 78.00 78.45 76.81 84.83 -42.87 40 107 300 +107
29JUN26 570.00 C 0.00 0.00 0.00 77.66 -42.05 40 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 70.84 -41.13 40 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 64.41 -40.10 40 0 103 0
29JUN26 600.00 C 0.00 0.00 0.00 58.35 -38.99 40 0 376 0
29JUN26 610.00 C 0.00 0.00 0.00 52.68 -37.79 40 0 1,112 0
29JUN26 620.00 C 0.00 0.00 0.00 47.40 -36.49 40 0 206 0
29JUN26 630.00 C 33.33 36.50 33.33 42.51 -35.12 40 12 330 +7
29JUN26 640.00 C 0.00 0.00 0.00 37.99 -31.55 40 0 338 0
29JUN26 650.00 C 27.00 27.56 27.00 33.83 -30.25 40 594 941 +564
29JUN26 660.00 C 24.90 26.75 20.00 29.14 -29.78 39 261 741 +175
29JUN26 670.00 C 22.84 22.84 19.90 25.78 -28.28 39 41 386 -4
29JUN26 680.00 C 24.81 24.81 17.52 22.74 -26.77 39 64 211 +3
29JUN26 690.00 C 14.00 14.00 14.00 20.00 -25.25 39 2 285 0
29JUN26 700.00 C 15.73 18.28 15.30 17.53 -23.74 39 70 403 +21
29JUN26 710.00 C 13.30 13.30 13.30 15.79 -21.77 40 5 96 0
29JUN26 720.00 C 15.00 15.00 12.30 13.76 -20.37 40 7 106 +4
29JUN26 730.00 C 8.50 8.50 8.50 11.96 -18.99 40 5 134 +5
29JUN26 740.00 C 7.58 10.04 7.58 10.36 -17.65 40 5 60 +1
29JUN26 750.00 C 7.00 9.00 7.00 8.95 -16.36 40 3 174 +1
29JUN26 760.00 C 9.00 9.00 6.50 7.71 -15.82 40 51 132 -1
29JUN26 770.00 C 7.60 7.60 7.60 6.63 -14.56 40 7 62 +7
29JUN26 780.00 C 0.00 0.00 0.00 5.68 -13.36 40 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 4.86 -12.23 40 0 20 0
29JUN26 800.00 C 15.31 15.31 3.90 4.15 -11.16 40 55 88 +22
29JUN26 810.00 C 5.00 5.00 5.00 3.53 -10.16 40 1 31 -1
29JUN26 820.00 C 0.00 0.00 0.00 3.00 -9.23 40 0 4 0
29JUN26 830.00 C 0.00 0.00 0.00 2.54 -8.36 40 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 2.15 -7.56 40 0 32 0
29JUN26 850.00 C 0.00 0.00 0.00 1.81 -6.82 40 0 35 0
29JUN26 860.00 C 0.00 0.00 0.00 1.53 -6.14 40 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 1.28 -5.52 40 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 1.08 -4.94 40 0 7 0
29JUN26 890.00 C 0.00 0.00 0.00 0.90 -4.43 40 0 6 0
29JUN26 900.00 C 3.00 3.00 2.00 0.75 -3.96 40 88 566 +9
30JUL26 400.00 C 0.00 0.00 0.00 231.75 -46.62 39 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 221.97 -46.62 39 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 212.24 -46.63 39 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 202.58 -46.63 39 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 193.01 -46.60 39 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 183.54 -46.56 39 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 174.19 -46.49 39 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 164.97 -46.40 39 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 155.92 -46.27 39 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 147.05 -46.08 39 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 138.38 -45.85 39 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 129.93 -45.57 39 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 121.72 -45.22 39 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 113.77 -44.80 39 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 106.09 -44.32 39 0 0 0
30JUL26 550.00 C 90.00 90.00 88.00 98.71 -43.75 39 80 80 +80
30JUL26 560.00 C 0.00 0.00 0.00 91.62 -43.12 39 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 84.85 -42.41 39 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 78.40 -41.62 39 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 72.27 -40.76 39 0 0 0
30JUL26 600.00 C 50.55 60.00 50.55 66.47 -39.83 39 408 463 +387
30JUL26 610.00 C 47.14 47.14 47.13 61.00 -38.82 39 35 60 +15
30JUL26 620.00 C 43.14 53.00 43.14 54.18 -36.63 37 37 167 +30
30JUL26 630.00 C 44.64 44.64 43.97 51.03 -36.65 39 53 116 +38
30JUL26 640.00 C 35.00 35.00 35.00 46.52 -33.02 39 50 65 +50
30JUL26 650.00 C 37.68 37.68 37.68 42.32 -31.98 39 32 31 +25
30JUL26 660.00 C 34.54 34.54 34.54 38.42 -30.89 39 32 24 -15
30JUL26 670.00 C 25.79 32.30 25.79 33.76 -30.81 38 19 88 +1
30JUL26 680.00 C 29.00 30.87 29.00 30.52 -29.56 38 16 90 +16
30JUL26 690.00 C 25.11 28.25 24.68 27.70 -28.13 38 147 184 +132
30JUL26 700.00 C 22.83 25.84 22.83 24.81 -27.01 38 54 111 +34
30JUL26 710.00 C 0.00 0.00 0.00 22.99 -25.05 39 0 44 0
30JUL26 720.00 C 0.00 0.00 0.00 20.63 -23.86 39 0 23 0
30JUL26 730.00 C 0.00 0.00 0.00 18.48 -22.67 39 0 3 0
30JUL26 740.00 C 16.32 16.32 16.32 16.52 -21.50 39 20 63 +20
30JUL26 750.00 C 13.30 13.30 13.30 14.75 -20.34 39 20 54 -2
30JUL26 760.00 C 0.00 0.00 0.00 13.14 -20.21 39 0 122 0
30JUL26 770.00 C 0.00 0.00 0.00 11.69 -19.02 39 0 120 0
30JUL26 780.00 C 0.00 0.00 0.00 10.39 -17.02 39 0 46 0
30JUL26 790.00 C 0.00 0.00 0.00 9.21 -15.98 39 0 71 0
30JUL26 800.00 C 0.00 0.00 0.00 8.16 -15.69 39 0 0 0
30JUL26 810.00 C 0.00 0.00 0.00 7.22 -14.66 39 0 0 0
30JUL26 820.00 C 7.30 7.30 7.30 6.38 -13.68 39 10 10 +10
30JUL26 830.00 C 7.20 7.37 6.76 5.62 -12.75 39 90 90 +90
29SEP26 320.00 C 0.00 0.00 0.00 311.23 -46.53 39 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 301.35 -46.51 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 291.48 -46.50 39 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 281.64 -46.48 39 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 271.85 -46.44 39 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 262.09 -46.40 39 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 252.41 -46.32 39 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 242.76 -46.26 39 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 233.25 -46.13 39 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 223.78 -45.99 39 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 214.48 -45.83 39 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 205.26 -45.62 39 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 196.21 -45.40 39 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 187.32 -45.11 39 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 178.54 -44.80 39 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 170.07 -44.43 39 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 161.66 -44.00 39 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 153.59 -43.54 39 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 145.69 -43.03 39 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 137.90 -42.43 39 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 130.60 -41.85 39 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 123.35 -41.23 39 0 76 0
29SEP26 540.00 C 104.08 105.00 104.08 116.37 -40.43 39 2 1,023 -1
29SEP26 550.00 C 0.00 0.00 0.00 109.82 -39.73 39 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 103.26 -39.06 39 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 97.14 -37.99 39 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 91.35 -37.25 39 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 85.55 -36.53 39 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 80.22 -35.36 39 0 156 0
29SEP26 610.00 C 0.00 0.00 0.00 75.21 -34.45 39 0 44 0
29SEP26 620.00 C 63.00 63.00 63.00 70.21 -33.70 39 50 107 +48
29SEP26 630.00 C 58.86 58.86 58.35 63.58 -31.64 38 1,692 1,842 +1,145
29SEP26 640.00 C 55.03 55.03 55.03 61.33 -28.60 39 50 102 +17
29SEP26 650.00 C 46.50 54.25 46.00 55.41 -29.71 38 1,700 2,123 +1,542
29SEP26 660.00 C 48.08 51.50 48.08 52.98 -27.33 39 56 124 +16
29SEP26 670.00 C 41.50 43.44 41.50 49.53 -25.98 39 35 54 +17
29SEP26 680.00 C 39.00 44.61 39.00 46.08 -25.21 39 18 80 +17
29SEP26 690.00 C 38.00 38.00 36.00 41.36 -25.89 39 6 32 -4
29SEP26 700.00 C 34.40 34.40 33.58 38.40 -24.81 39 19 194 -17
29SEP26 710.00 C 0.00 0.00 0.00 36.84 -22.32 39 0 61 0
29SEP26 720.00 C 30.54 30.54 30.54 34.10 -21.72 39 5 31 -5
29SEP26 730.00 C 0.00 0.00 0.00 31.35 -21.17 39 0 54 0
29SEP26 740.00 C 0.00 0.00 0.00 29.15 -20.06 39 0 19 0
29SEP26 750.00 C 0.00 0.00 0.00 27.03 -18.87 39 0 172 0
29SEP26 760.00 C 0.00 0.00 0.00 24.90 -18.32 39 0 3 0
29SEP26 770.00 C 0.00 0.00 0.00 22.78 -17.81 39 0 37 0
29SEP26 780.00 C 0.00 0.00 0.00 21.18 -16.78 39 0 2 0
29SEP26 790.00 C 0.00 0.00 0.00 19.59 -15.74 39 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 18.00 -15.09 39 0 12 0
29SEP26 810.00 C 0.00 0.00 0.00 16.41 -15.61 39 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 15.20 -14.73 39 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 14.05 -13.79 39 0 0 0
30DEC26 380.00 C 249.98 251.82 245.05 255.17 -46.13 38 210 210 +210
30DEC26 390.00 C 0.00 0.00 0.00 246.14 -45.91 38 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 237.10 -45.93 38 0 2 0
30DEC26 410.00 C 0.00 0.00 0.00 228.38 -45.64 38 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 219.69 -45.44 38 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 211.12 -45.35 38 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 202.86 -44.94 38 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 194.61 -44.71 38 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 186.60 -44.50 38 0 6 0
30DEC26 470.00 C 165.22 167.45 160.95 173.51 -42.68 33 105 105 +105
30DEC26 480.00 C 0.00 0.00 0.00 171.14 -43.64 38 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 163.72 -43.38 38 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 156.61 -42.80 38 0 83 0
30DEC26 510.00 C 0.00 0.00 0.00 149.50 -42.23 38 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 142.60 -41.98 38 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 136.18 -41.34 38 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 129.77 -40.69 38 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 123.35 -40.22 38 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 117.61 -39.60 38 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 111.95 -34.37 38 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 106.29 -38.20 38 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 100.84 -37.57 38 0 245 0
30DEC26 600.00 C 0.00 0.00 0.00 95.96 -36.84 38 0 677 0
30DEC26 610.00 C 116.95 116.95 116.95 91.08 -36.12 38 1 155 0
30DEC26 620.00 C 0.00 0.00 0.00 86.19 -35.40 38 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 79.19 -36.96 37 0 36 0
30DEC26 640.00 C 0.00 0.00 0.00 77.53 -30.46 38 0 2 0
30DEC26 650.00 C 63.00 63.00 63.00 73.43 -29.88 38 1 10 +1
30DEC26 660.00 C 59.34 59.34 59.34 69.32 -29.31 38 17 22 +17
30DEC26 670.00 C 0.00 0.00 0.00 65.45 -28.50 38 0 32 0
30DEC26 680.00 C 80.00 80.00 53.64 60.23 -29.62 37 5 8 +5
30DEC26 690.00 C 50.57 50.57 50.57 58.73 -27.20 38 10 30 0
30DEC26 700.00 C 0.00 0.00 0.00 55.37 -26.63 38 0 31 0
30DEC26 710.00 C 0.00 0.00 0.00 52.01 -26.07 38 0 34 0
30DEC26 720.00 C 0.00 0.00 0.00 49.29 -24.87 38 0 137 0
30DEC26 730.00 C 0.00 0.00 0.00 46.62 -24.34 38 0 47 0
30DEC26 740.00 C 43.00 43.00 43.00 43.95 -23.80 38 7 24 +7
30DEC26 750.00 C 0.00 0.00 0.00 41.28 -23.27 38 0 30 0
30DEC26 760.00 C 0.00 0.00 0.00 38.77 -22.57 38 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 36.71 -21.43 38 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 34.65 -20.89 38 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 33.36 -19.64 39 0 2 0
30DEC26 800.00 C 0.00 0.00 0.00 30.53 -19.93 38 0 50 0
30DEC26 810.00 C 0.00 0.00 0.00 28.61 -19.31 38 0 3 0
30DEC26 820.00 C 0.00 0.00 0.00 27.07 -18.31 38 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 25.53 -17.57 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 249.78 -47.11 35 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 241.14 -47.17 35 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 232.50 -47.22 35 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 224.12 -47.02 35 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 215.91 -47.02 35 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 207.69 -47.10 35 0 0 0
30MAR27 450.00 C 240.00 240.00 238.00 199.83 -46.82 35 2 2 +2
30MAR27 460.00 C 0.00 0.00 0.00 192.14 -46.61 35 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 184.46 -46.69 35 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 177.08 -46.47 35 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 170.01 -45.94 35 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 162.94 -45.89 35 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 155.94 -45.91 35 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 149.56 -39.48 35 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 143.19 -44.72 35 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 136.81 -44.67 35 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 130.78 -44.43 35 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 125.15 -43.78 35 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 119.52 -43.14 35 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 113.89 -42.85 35 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 108.72 -42.50 35 0 329 0
30MAR27 600.00 C 94.50 94.50 94.50 103.86 -41.84 35 3 312 +3
30MAR27 610.00 C 0.00 0.00 0.00 99.00 -41.19 35 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 94.15 -40.52 35 0 29 0
30MAR27 630.00 C 0.00 0.00 0.00 89.62 -40.16 35 0 3 0
30MAR27 640.00 C 0.00 0.00 0.00 85.54 -35.75 35 0 41 0
30MAR27 650.00 C 0.00 0.00 0.00 81.46 -35.23 35 0 66 0
30MAR27 660.00 C 0.00 0.00 0.00 77.38 -34.71 35 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 73.30 -34.19 35 0 39 0
30MAR27 680.00 C 0.00 0.00 0.00 69.92 -33.55 35 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 66.59 -33.03 35 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 63.25 -32.52 35 0 3 0
30MAR27 710.00 C 51.00 51.00 51.00 59.91 -32.01 35 3 9 0
30MAR27 720.00 C 0.00 0.00 0.00 56.69 -31.38 35 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 54.04 -30.42 35 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 51.38 -29.94 35 0 8 0
30MAR27 750.00 C 0.00 0.00 0.00 48.73 -29.45 35 0 4 0
30MAR27 760.00 C 0.00 0.00 0.00 46.07 -31.30 35 0 8 0
30MAR27 770.00 C 0.00 0.00 0.00 43.45 -30.69 35 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 41.41 -29.49 35 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 39.36 -28.61 35 0 0 0
30MAR27 800.00 C 53.36 53.36 38.00 37.31 -28.10 35 4 103 +2
30MAR27 810.00 C 0.00 0.00 0.00 35.26 -27.59 35 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 33.22 -27.07 35 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 32.40 -23.60 36 0 0 0
TOTAL CALL 12,691 48,714 +8,192
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 324 0 166 0
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 309 0 65 0
29APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 295 0 147 0
29APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 280 0 170 0
29APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 267 0 263 0
29APR26 410.00 P 0.00 0.00 0.00 0.01 0.00 253 0 201 0
29APR26 420.00 P 0.00 0.00 0.00 0.01 0.00 240 0 3,607 0
29APR26 430.00 P 0.00 0.00 0.00 0.01 0.00 227 0 309 0
29APR26 440.00 P 0.00 0.00 0.00 0.01 0.00 214 0 332 0
29APR26 450.00 P 0.01 0.01 0.01 0.01 0.00 201 10 2,095 0
29APR26 460.00 P 0.00 0.00 0.00 0.01 0.00 188 0 2,578 0
29APR26 470.00 P 0.00 0.00 0.00 0.01 0.00 176 0 1,661 0
29APR26 480.00 P 0.00 0.00 0.00 0.01 0.00 164 0 374 0
29APR26 490.00 P 0.00 0.00 0.00 0.01 0.00 152 0 314 0
29APR26 500.00 P 0.10 0.10 0.10 0.01 0.00 141 1 2,489 +1
29APR26 510.00 P 0.00 0.00 0.00 0.01 0.00 129 0 317 0
29APR26 520.00 P 0.30 0.30 0.30 0.01 0.00 118 10 360 -5
29APR26 530.00 P 0.00 0.00 0.00 0.01 0.00 107 0 166 0
29APR26 540.00 P 0.00 0.00 0.00 0.01 0.00 97 0 481 0
29APR26 550.00 P 0.31 0.35 0.25 0.01 0.00 86 407 698 -322
29APR26 560.00 P 0.42 0.45 0.20 0.01 0.00 75 14 1,593 0
29APR26 570.00 P 0.01 0.55 0.01 0.01 0.00 64 224 1,287 -53
29APR26 580.00 P 0.61 0.70 0.42 0.01 0.00 54 123 598 +11
29APR26 590.00 P 1.82 1.82 0.38 0.06 +0.05 53 147 813 -31
29APR26 600.00 P 3.36 3.36 0.59 0.30 +0.29 52 356 1,033 -18
29APR26 610.00 P 2.24 6.00 1.40 1.15 +1.10 52 601 1,105 +310
29APR26 620.00 P 1.11 11.00 1.11 3.34 +3.18 53 1,107 1,402 +674
29APR26 630.00 P 12.76 18.50 6.50 7.59 +7.12 53 353 1,354 -112
29APR26 640.00 P 2.00 24.70 2.00 14.00 +12.85 54 43 719 -9
29APR26 650.00 P 20.00 39.00 20.00 22.60 +20.09 61 248 1,061 -137
29APR26 660.00 P 30.00 45.00 30.00 31.57 +26.70 61 391 623 -250
29APR26 670.00 P 41.00 55.00 40.50 41.04 +32.52 51 308 651 -210
29APR26 680.00 P 52.00 62.00 45.00 51.00 +37.30 0 101 219 -44
29APR26 690.00 P 66.30 67.00 61.46 61.00 +41.28 0 32 540 -32
29APR26 700.00 P 60.00 76.00 60.00 72.70 +45.35 143 51 197 -6
29APR26 710.00 P 84.00 84.00 84.00 81.00 +45.09 0 5 214 -5
29APR26 720.00 P 0.00 0.00 0.00 91.00 +45.87 0 0 268 0
29APR26 730.00 P 0.00 0.00 0.00 101.00 +46.25 0 0 516 0
29APR26 740.00 P 0.00 0.00 0.00 111.00 +46.43 0 0 388 0
29APR26 750.00 P 0.00 0.00 0.00 121.00 +46.49 0 0 908 0
29APR26 760.00 P 0.00 0.00 0.00 133.66 +49.16 243 0 105 0
29APR26 770.00 P 0.00 0.00 0.00 143.66 +49.16 256 0 40 0
29APR26 780.00 P 0.00 0.00 0.00 153.65 +49.15 268 0 30 0
29APR26 790.00 P 0.00 0.00 0.00 163.65 +49.15 280 0 30 0
29APR26 800.00 P 0.00 0.00 0.00 173.63 +49.13 292 0 15 0
29APR26 810.00 P 0.00 0.00 0.00 183.63 +49.13 304 0 25 0
29APR26 820.00 P 0.00 0.00 0.00 191.00 +46.50 0 0 15 0
29APR26 830.00 P 0.00 0.00 0.00 203.56 +47.98 324 0 117 0
30APR26 590.00 P 1.10 1.50 0.50 0.47 - 52 22 22 -
30APR26 600.00 P 2.21 4.86 1.15 1.25 +1.16 52 131 30 +24
30APR26 610.00 P 4.29 8.54 2.45 2.91 +2.66 52 170 106 +101
30APR26 620.00 P 7.93 10.10 5.35 5.53 +4.95 50 122 105 +61
30APR26 630.00 P 12.60 19.00 9.86 10.42 +9.18 53 13 185 +7
30APR26 640.00 P 18.20 22.03 18.20 16.64 +14.20 54 28 124 +13
30APR26 650.00 P 26.40 37.63 26.40 23.62 +19.29 51 71 168 -56
30APR26 660.00 P 39.61 39.61 33.50 32.19 +24.98 51 67 63 -12
30APR26 670.00 P 45.00 57.00 45.00 41.46 +30.29 51 24 90 -2
30APR26 680.00 P 50.00 66.74 50.00 51.15 +34.78 52 36 137 -13
30APR26 690.00 P 64.00 64.00 64.00 61.03 +38.33 51 1 129 0
30APR26 700.00 P 74.00 74.00 73.00 72.70 +42.54 102 2 117 0
30APR26 710.00 P 82.63 82.63 82.63 81.00 +43.68 0 4 167 -4
30APR26 720.00 P 0.00 0.00 0.00 91.00 +44.90 0 0 4 0
30APR26 730.00 P 0.00 0.00 0.00 101.00 +45.66 0 0 49 0
30APR26 740.00 P 0.00 0.00 0.00 111.00 +46.11 0 0 27 0
30APR26 750.00 P 0.00 0.00 0.00 121.00 +46.33 0 0 0 0
30APR26 760.00 P 0.00 0.00 0.00 133.66 +49.11 172 0 30 0
30APR26 770.00 P 0.00 0.00 0.00 143.66 +49.15 181 0 0 0
30APR26 780.00 P 0.00 0.00 0.00 153.65 +49.15 190 0 0 0
30APR26 790.00 P 0.00 0.00 0.00 163.65 +49.15 198 0 0 0
30APR26 800.00 P 0.00 0.00 0.00 173.63 +49.13 207 0 0 0
30APR26 810.00 P 0.00 0.00 0.00 183.63 +49.13 215 0 0 0
30APR26 820.00 P 0.00 0.00 0.00 191.00 +46.50 0 0 0 0
30APR26 830.00 P 0.00 0.00 0.00 203.56 +47.98 230 0 0 0
08MAY26 590.00 P 5.00 7.35 3.69 3.85 - 41 146 104 -
08MAY26 600.00 P 3.33 12.00 3.33 6.06 +4.20 41 92 90 +32
08MAY26 610.00 P 11.73 12.34 10.44 9.05 +6.17 41 92 121 +78
08MAY26 620.00 P 16.88 16.88 13.90 12.92 +8.62 41 28 29 +26
08MAY26 630.00 P 16.53 21.00 16.53 17.80 +11.58 42 179 238 +167
08MAY26 640.00 P 27.00 27.00 27.00 23.66 +14.96 42 21 149 +21
08MAY26 650.00 P 35.00 35.00 31.80 29.53 +17.70 40 61 78 +60
08MAY26 660.00 P 44.26 44.48 41.15 36.86 +21.22 40 120 141 +90
08MAY26 670.00 P 0.00 0.00 0.00 44.87 +24.70 40 0 5 0
08MAY26 680.00 P 0.00 0.00 0.00 53.45 +28.03 40 0 0 0
08MAY26 690.00 P 68.48 68.48 66.00 62.46 +31.09 40 16 101 -14
08MAY26 700.00 P 0.00 0.00 0.00 72.70 +35.82 46 0 75 0
08MAY26 710.00 P 0.00 0.00 0.00 81.41 +37.49 40 0 0 0
08MAY26 720.00 P 0.00 0.00 0.00 91.17 +39.57 40 0 0 0
08MAY26 730.00 P 0.00 0.00 0.00 101.05 +41.31 40 0 0 0
08MAY26 740.00 P 0.00 0.00 0.00 111.00 +42.73 0 0 0 0
08MAY26 750.00 P 0.00 0.00 0.00 121.00 +43.87 0 0 0 0
08MAY26 760.00 P 0.00 0.00 0.00 133.66 +47.39 78 0 0 0
08MAY26 770.00 P 0.00 0.00 0.00 143.66 +47.99 82 0 0 0
08MAY26 780.00 P 0.00 0.00 0.00 153.65 +48.41 86 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 59 0 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 56 0 54 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 54 0 62 0
28MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 51 0 248 0
28MAY26 400.00 P 0.00 0.00 0.00 0.01 0.00 48 0 72 0
28MAY26 410.00 P 0.00 0.00 0.00 0.01 0.00 46 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
28MAY26 430.00 P 0.00 0.00 0.00 0.01 0.00 41 0 61 0
28MAY26 440.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 229 0
28MAY26 450.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 380 0
28MAY26 460.00 P 0.00 0.00 0.00 0.05 0.00 39 0 600 0
28MAY26 470.00 P 0.00 0.00 0.00 0.09 0.00 39 0 124 0
28MAY26 480.00 P 0.00 0.00 0.00 0.16 +0.01 39 0 135 0
28MAY26 490.00 P 0.95 0.95 0.95 0.28 +0.03 39 5 223 -5
28MAY26 500.00 P 1.20 1.20 1.02 0.47 +0.09 39 14 254 +6
28MAY26 510.00 P 1.46 1.46 1.46 0.77 +0.19 39 5 578 -5
28MAY26 520.00 P 0.00 0.00 0.00 1.20 +0.33 39 0 82 0
28MAY26 530.00 P 2.50 2.67 2.30 1.86 +0.62 39 109 277 +104
28MAY26 540.00 P 3.66 4.00 3.10 2.72 +0.94 39 137 214 +86
28MAY26 550.00 P 8.00 8.00 3.98 3.83 +1.33 39 585 781 -58
28MAY26 560.00 P 6.50 7.30 5.11 5.18 +1.82 39 121 260 +77
28MAY26 570.00 P 9.80 11.50 7.00 7.24 +2.92 40 529 989 +337
28MAY26 580.00 P 7.80 13.50 7.80 9.59 +3.73 40 422 410 -195
28MAY26 590.00 P 7.50 17.00 7.50 12.39 +4.93 40 424 660 -128
28MAY26 600.00 P 12.00 23.00 12.00 15.71 +6.20 40 694 930 +140
28MAY26 610.00 P 27.00 27.20 19.32 19.72 +7.85 40 815 1,248 -259
28MAY26 620.00 P 25.00 33.30 25.00 24.24 +9.70 40 637 1,655 +250
28MAY26 630.00 P 38.00 40.75 29.48 29.23 +11.45 40 164 821 +129
28MAY26 640.00 P 40.00 46.00 38.00 34.96 +13.74 40 10 542 0
28MAY26 650.00 P 43.00 50.00 33.00 41.21 +15.84 41 363 485 +82
28MAY26 660.00 P 32.50 60.00 32.50 46.49 +16.73 39 110 249 -14
28MAY26 670.00 P 62.00 65.00 57.00 53.56 +18.84 39 71 354 +29
28MAY26 680.00 P 70.00 70.00 69.39 61.06 +21.00 39 31 182 -8
28MAY26 690.00 P 62.50 80.00 62.50 70.93 +25.09 43 57 1,282 -17
28MAY26 700.00 P 67.65 82.33 67.65 79.47 +28.90 44 19 93 -18
28MAY26 710.00 P 0.00 0.00 0.00 85.70 +28.75 39 0 27 0
28MAY26 720.00 P 105.00 112.00 105.00 94.48 +30.68 39 20 618 -10
28MAY26 730.00 P 108.50 108.50 108.50 103.59 +32.68 39 1 221 -1
28MAY26 740.00 P 121.00 121.00 120.30 112.82 +34.38 39 38 118 -38
28MAY26 750.00 P 123.07 123.07 123.07 122.26 +36.06 39 1 47 -1
28MAY26 760.00 P 0.00 0.00 0.00 133.66 +39.37 47 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 143.66 +41.05 50 0 132 0
28MAY26 780.00 P 0.00 0.00 0.00 153.65 +42.49 52 0 59 0
28MAY26 790.00 P 0.00 0.00 0.00 163.65 +43.71 54 0 174 0
28MAY26 800.00 P 0.00 0.00 0.00 173.63 +44.78 56 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 183.63 +45.63 58 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 191.00 +43.80 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 203.56 +46.93 62 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 66 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 65 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 62 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 61 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 59 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 55 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 54 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 51 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 49 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 47 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 45 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 43 0 279 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 41 0 482 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 140 0
29JUN26 380.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 450 0
29JUN26 400.00 P 0.70 0.70 0.70 0.08 -0.01 40 20 565 0
29JUN26 410.00 P 0.63 0.63 0.63 0.13 0.00 40 4 149 +4
29JUN26 420.00 P 0.00 0.00 0.00 0.19 -0.02 40 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.31 0.00 40 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.46 +0.03 40 0 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 0.67 +0.04 40 0 1,577 0
29JUN26 460.00 P 0.00 0.00 0.00 0.98 +0.14 40 0 1,790 0
29JUN26 470.00 P 0.00 0.00 0.00 1.38 +0.20 40 0 2,188 0
29JUN26 480.00 P 2.20 2.30 2.20 1.88 +0.32 40 2 4,061 +2
29JUN26 490.00 P 0.00 0.00 0.00 2.51 +0.43 40 0 669 0
29JUN26 500.00 P 4.30 4.30 4.30 3.39 +0.70 40 6 312 -6
29JUN26 510.00 P 4.80 4.80 4.80 4.46 +1.01 40 1 1,719 +1
29JUN26 520.00 P 5.56 5.56 4.48 5.75 +1.26 40 3 68 +2
29JUN26 530.00 P 7.70 8.88 6.50 7.24 +1.78 40 21 108 +10
29JUN26 540.00 P 10.28 11.20 7.00 9.12 +2.39 40 335 1,439 +115
29JUN26 550.00 P 11.00 13.50 9.55 10.79 +2.29 39 171 707 +123
29JUN26 560.00 P 14.20 14.20 11.97 13.29 +3.36 39 281 306 +204
29JUN26 570.00 P 18.82 18.82 15.50 15.89 +3.91 39 14 1,153 +14
29JUN26 580.00 P 22.00 24.00 19.20 19.23 +5.14 39 152 307 +108
29JUN26 590.00 P 20.00 30.00 20.00 22.66 +5.41 39 145 291 +110
29JUN26 600.00 P 34.96 34.96 18.08 26.99 +7.01 40 81 1,957 +3
29JUN26 610.00 P 33.30 33.30 33.30 31.54 +8.22 40 10 242 +10
29JUN26 620.00 P 42.00 42.00 39.89 36.16 +9.39 40 105 309 -5
29JUN26 630.00 P 0.00 0.00 0.00 41.10 +10.51 40 0 553 0
29JUN26 640.00 P 54.00 54.00 54.00 46.73 +11.91 40 1 1,470 0
29JUN26 650.00 P 50.00 60.98 50.00 52.38 +13.31 40 7 597 -5
29JUN26 660.00 P 0.00 0.00 0.00 58.76 +14.65 40 0 1,496 0
29JUN26 670.00 P 75.75 75.75 71.60 65.19 +16.03 40 11 320 -1
29JUN26 680.00 P 111.00 111.00 80.88 72.15 +17.56 40 140 75 +13
29JUN26 690.00 P 93.00 93.00 93.00 79.29 +18.84 40 2 162 -2
29JUN26 700.00 P 0.00 0.00 0.00 86.75 +20.43 40 0 67 0
29JUN26 710.00 P 0.00 0.00 0.00 94.54 +21.71 40 0 10 0
29JUN26 720.00 P 0.00 0.00 0.00 102.42 +25.25 40 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 110.75 +24.55 40 0 590 0
29JUN26 740.00 P 0.00 0.00 0.00 119.11 +28.25 40 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 127.79 +29.74 40 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 136.61 +31.24 40 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 145.51 +32.33 40 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 154.69 +33.68 40 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 163.90 +34.93 40 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 173.63 +32.18 41 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 183.63 +37.92 43 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 192.26 +38.09 40 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 203.56 +40.57 45 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 211.64 +39.81 40 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 221.39 +40.70 40 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 231.24 +41.39 40 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 241.11 +42.06 40 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 251.04 +42.77 40 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 261.00 +43.36 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 271.00 +43.88 0 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.35 -0.09 39 0 55 0
30JUL26 410.00 P 0.00 0.00 0.00 0.50 -0.10 39 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.71 -0.11 39 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 1.01 -0.08 39 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 1.34 -0.10 39 0 3 0
30JUL26 450.00 P 0.00 0.00 0.00 1.85 -0.01 39 0 2 0
30JUL26 460.00 P 0.00 0.00 0.00 2.41 +0.01 39 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 3.17 +0.16 39 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 4.05 +0.25 39 0 1 0
30JUL26 490.00 P 5.20 6.89 5.20 5.14 +0.51 39 45 49 +15
30JUL26 500.00 P 0.00 0.00 0.00 6.41 +0.49 39 0 77 0
30JUL26 510.00 P 0.00 0.00 0.00 7.92 +0.84 39 0 102 0
30JUL26 520.00 P 0.00 0.00 0.00 9.94 +1.34 39 0 2 0
30JUL26 530.00 P 15.90 15.90 12.86 12.03 +1.83 39 14 55 +14
30JUL26 540.00 P 14.50 14.50 14.50 14.06 +2.04 39 25 47 +25
30JUL26 550.00 P 20.40 21.00 17.16 16.82 +3.07 39 71 95 +71
30JUL26 560.00 P 24.00 24.50 20.10 19.89 +4.06 39 101 330 +101
30JUL26 570.00 P 23.80 24.50 23.80 23.31 +4.87 39 84 105 +84
30JUL26 580.00 P 34.03 34.03 27.80 26.75 +4.97 40 21 52 +5
30JUL26 590.00 P 38.52 38.76 32.15 30.88 +6.17 40 58 65 +56
30JUL26 600.00 P 40.80 41.32 35.95 35.09 +6.88 40 283 225 +177
30JUL26 610.00 P 44.80 44.80 42.17 39.76 +8.05 40 140 175 +140
30JUL26 620.00 P 46.00 48.00 46.00 44.78 +9.23 40 6 25 +6
30JUL26 630.00 P 51.00 52.86 51.00 49.91 +10.08 40 3 45 +1
30JUL26 640.00 P 0.00 0.00 0.00 55.74 +11.62 40 0 210 0
30JUL26 650.00 P 0.00 0.00 0.00 59.80 +10.98 39 0 108 0
30JUL26 660.00 P 72.00 73.50 72.00 65.91 +11.99 39 5 136 -5
30JUL26 670.00 P 0.00 0.00 0.00 72.36 +13.34 39 0 65 0
30JUL26 680.00 P 0.00 0.00 0.00 78.83 +14.32 39 0 4 0
30JUL26 690.00 P 0.00 0.00 0.00 85.93 +15.50 39 0 104 0
30JUL26 700.00 P 0.00 0.00 0.00 93.10 +16.75 39 0 45 0
30JUL26 710.00 P 0.00 0.00 0.00 100.40 +17.90 39 0 35 0
30JUL26 720.00 P 0.00 0.00 0.00 108.20 +19.00 39 0 25 0
30JUL26 730.00 P 0.00 0.00 0.00 116.03 +22.91 39 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 124.03 +24.37 39 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 132.40 +25.57 39 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 140.79 +26.73 39 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 149.34 +28.04 39 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 158.18 +29.37 39 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 167.04 +30.37 39 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 175.99 +31.45 39 0 0 0
30JUL26 810.00 P 0.00 0.00 0.00 185.20 +28.19 39 0 0 0
30JUL26 820.00 P 0.00 0.00 0.00 194.44 +33.72 39 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 203.71 +34.58 39 0 0 0
29SEP26 320.00 P 1.64 1.64 1.64 0.15 +0.03 39 15 302 +15
29SEP26 330.00 P 1.36 1.72 1.36 0.22 +0.05 39 66 72 +52
29SEP26 340.00 P 0.00 0.00 0.00 0.32 +0.07 39 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 0.46 +0.11 39 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.64 +0.16 39 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.86 +0.21 39 0 125 0
29SEP26 380.00 P 2.43 2.43 2.43 1.18 +0.30 39 15 67 -12
29SEP26 390.00 P 0.00 0.00 0.00 1.52 +0.38 39 0 47 0
29SEP26 400.00 P 3.37 3.37 3.37 2.01 +0.52 39 15 388 0
29SEP26 410.00 P 0.00 0.00 0.00 2.54 +0.67 39 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 3.25 +0.84 39 0 87 0
29SEP26 430.00 P 0.00 0.00 0.00 4.04 +1.09 39 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 4.99 +1.29 39 0 1,563 0
29SEP26 450.00 P 7.86 7.86 7.86 6.30 +1.80 40 15 3,384 0
29SEP26 460.00 P 0.00 0.00 0.00 7.32 +1.90 39 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 8.87 +2.31 39 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 10.43 +2.72 39 0 553 0
29SEP26 490.00 P 15.50 15.50 15.50 12.37 +3.20 39 14 70 +14
29SEP26 500.00 P 17.74 17.74 17.74 14.45 +3.70 39 2 330 +2
29SEP26 510.00 P 17.07 17.07 17.07 17.14 +4.80 40 6 81 +6
29SEP26 520.00 P 21.80 22.00 21.80 19.91 +5.47 40 2 136 +2
29SEP26 530.00 P 26.00 26.80 23.08 22.70 +6.14 40 22 128 +19
29SEP26 540.00 P 28.00 31.00 24.95 25.81 +7.07 40 411 538 +318
29SEP26 550.00 P 32.94 32.94 29.00 29.31 +7.20 40 24 25 +23
29SEP26 560.00 P 36.96 36.96 31.08 32.82 +7.89 40 37 100 +33
29SEP26 570.00 P 0.00 0.00 0.00 36.79 +9.00 40 0 90 0
29SEP26 580.00 P 46.00 46.20 46.00 41.07 +9.75 40 17 554 +17
29SEP26 590.00 P 0.00 0.00 0.00 45.36 +10.50 40 0 120 0
29SEP26 600.00 P 0.00 0.00 0.00 50.14 +11.73 40 0 221 0
29SEP26 610.00 P 0.00 0.00 0.00 53.62 +11.03 39 0 218 0
29SEP26 620.00 P 0.00 0.00 0.00 58.57 +11.67 39 15 123 +15
29SEP26 630.00 P 72.00 72.00 68.00 65.80 +14.57 41 4 148 +2
29SEP26 640.00 P 69.36 69.36 69.36 69.61 +13.72 39 2 354 0
29SEP26 650.00 P 79.50 79.50 79.50 77.61 +16.59 41 1 46 +1
29SEP26 660.00 P 0.00 0.00 0.00 81.20 +15.05 39 0 27 0
29SEP26 670.00 P 0.00 0.00 0.00 87.69 +16.38 39 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 94.19 +17.10 39 0 98 0
29SEP26 690.00 P 113.00 113.00 113.00 100.70 +17.67 39 4 98 0
29SEP26 700.00 P 119.00 119.00 119.00 107.64 +18.66 39 18 60 -18
29SEP26 710.00 P 120.00 123.00 120.00 114.83 +19.86 39 11 7 -4
29SEP26 720.00 P 135.84 135.84 135.84 122.04 +20.38 39 5 5 0
29SEP26 730.00 P 0.00 0.00 0.00 129.28 +20.89 39 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 137.04 +21.92 39 0 5 0
29SEP26 750.00 P 0.00 0.00 0.00 144.87 +26.53 39 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 152.71 +27.18 39 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 160.59 +27.83 39 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 168.94 +28.95 39 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 177.30 +30.04 39 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 185.68 +30.75 39 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 194.08 +31.30 39 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 202.84 +32.21 39 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 211.65 +33.15 39 0 0 0
30DEC26 380.00 P 5.42 5.42 5.42 3.41 +0.41 38 1 379 +1
30DEC26 390.00 P 0.00 0.00 0.00 4.22 +0.62 38 0 36 0
30DEC26 400.00 P 6.50 7.25 6.50 5.03 +0.60 38 49 1,290 +49
30DEC26 410.00 P 0.00 0.00 0.00 6.16 +0.90 38 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 7.32 +1.10 38 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 8.61 +1.20 38 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 10.20 +1.61 38 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 11.80 +1.54 38 0 170 0
30DEC26 460.00 P 16.80 16.80 16.80 13.66 +1.72 38 1 370 +1
30DEC26 470.00 P 18.00 18.00 18.00 16.26 +2.64 39 1 236 +1
30DEC26 480.00 P 0.00 0.00 0.00 17.91 +2.46 38 0 141 0
30DEC26 490.00 P 24.18 25.30 24.18 20.98 +3.30 39 3 49 +3
30DEC26 500.00 P 25.50 25.50 25.50 23.81 +3.90 39 1 52 0
30DEC26 510.00 P 0.00 0.00 0.00 26.65 +4.49 39 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 29.73 +4.77 39 0 44 0
30DEC26 530.00 P 37.17 37.17 37.17 33.28 +5.43 39 1 28 +1
30DEC26 540.00 P 40.00 40.00 40.00 36.84 +6.10 39 3 45 +2
30DEC26 550.00 P 0.00 0.00 0.00 40.43 +6.60 39 0 15 0
30DEC26 560.00 P 0.00 0.00 0.00 44.71 +7.27 39 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 49.05 +8.00 39 0 50 0
30DEC26 580.00 P 0.00 0.00 0.00 53.41 +8.73 39 0 91 0
30DEC26 590.00 P 0.00 0.00 0.00 58.03 +9.41 39 0 110 0
30DEC26 600.00 P 0.00 0.00 0.00 63.18 +10.17 39 1,000 2,023 +1,000
30DEC26 610.00 P 0.00 0.00 0.00 68.35 +10.94 39 0 19 0
30DEC26 620.00 P 0.00 0.00 0.00 73.53 +11.70 39 0 26 0
30DEC26 630.00 P 66.46 66.46 66.46 76.78 +10.32 38 1 72 +1
30DEC26 640.00 P 0.00 0.00 0.00 82.58 +10.91 38 0 130 0
30DEC26 650.00 P 100.00 100.00 95.00 88.39 +11.50 38 127 340 -21
30DEC26 660.00 P 100.00 100.00 100.00 94.22 +12.10 38 20 101 0
30DEC26 670.00 P 0.00 0.00 0.00 100.32 +12.94 38 0 71 0
30DEC26 680.00 P 0.00 0.00 0.00 106.88 +13.63 38 0 45 0
30DEC26 690.00 P 0.00 0.00 0.00 113.46 +14.18 38 0 50 0
30DEC26 700.00 P 0.00 0.00 0.00 120.05 +14.73 38 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 126.69 +15.31 38 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 133.92 +16.41 38 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 141.19 +16.88 38 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 148.48 +17.36 38 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 155.80 +17.85 38 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 163.31 +18.51 38 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 171.20 +19.51 38 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 179.11 +24.57 38 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 187.03 +25.18 38 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 194.98 +25.80 38 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 203.11 +26.59 38 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 211.53 +27.63 38 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 219.98 +28.42 38 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 5.66 -0.59 35 0 130 0
30MAR27 400.00 P 0.00 0.00 0.00 7.01 -0.66 36 0 146 0
30MAR27 410.00 P 0.00 0.00 0.00 7.96 -0.70 35 0 4 0
30MAR27 420.00 P 0.00 0.00 0.00 9.39 -0.48 35 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 10.97 -0.50 35 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 12.57 -0.55 35 0 0 0
30MAR27 450.00 P 21.30 21.30 19.00 14.95 -0.28 36 32 48 +32
30MAR27 460.00 P 0.00 0.00 0.00 16.63 -0.07 35 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 18.76 -0.14 35 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 21.21 +0.11 35 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 23.95 +0.63 35 0 0 0
30MAR27 500.00 P 35.50 35.50 34.00 27.50 +1.48 36 26 27 +21
30MAR27 510.00 P 35.00 35.00 35.00 29.56 +0.71 35 10 25 0
30MAR27 520.00 P 42.00 42.00 42.00 32.99 +1.30 35 5 16 +5
30MAR27 530.00 P 46.00 47.00 44.65 37.53 +2.98 36 3 29 +3
30MAR27 540.00 P 0.00 0.00 0.00 39.91 +1.95 35 0 19 0
30MAR27 550.00 P 0.00 0.00 0.00 45.07 +3.57 36 0 31 0
30MAR27 560.00 P 0.00 0.00 0.00 49.39 +4.34 36 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 53.74 +5.11 36 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 58.10 +5.53 36 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 62.96 +6.08 36 0 301 0
30MAR27 600.00 P 78.50 83.74 78.50 68.11 +5.08 36 5 313 +3
30MAR27 610.00 P 0.00 0.00 0.00 73.27 +5.78 36 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 76.18 +4.19 35 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 81.58 +4.47 35 0 32 0
30MAR27 640.00 P 0.00 0.00 0.00 87.37 +5.00 35 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 93.17 +5.53 35 0 4 0
30MAR27 660.00 P 0.00 0.00 0.00 99.01 +6.08 35 0 18 0
30MAR27 670.00 P 0.00 0.00 0.00 104.91 +6.66 35 0 12 0
30MAR27 680.00 P 0.00 0.00 0.00 111.44 +7.26 35 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 118.01 +7.76 35 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 124.60 +8.27 35 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 131.23 +8.79 35 0 0 0
30MAR27 720.00 P 130.00 130.00 130.00 138.03 +13.20 35 1 2 0
30MAR27 730.00 P 0.00 0.00 0.00 145.30 +14.24 35 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 152.58 +14.87 35 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 159.90 +15.53 35 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 167.24 +16.19 35 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 174.69 +16.94 35 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 182.59 +18.11 35 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 190.52 +18.98 35 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 198.47 +19.58 35 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 206.44 +20.19 35 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 214.46 +20.82 35 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 222.76 +21.72 35 0 0 0
TOTAL PUT 15,739 107,640 +3,801
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$ 4.48
29APR26 3.60 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.18 -0.01 0 0 20 0
29APR26 4.40 C 0.07 0.07 0.07 0.10 0.00 53 6 26 +6
29APR26 4.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 110 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 52 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 75 0 332 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 98 0 170 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 119 0 479 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 139 0 917 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 185 0 1,274 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 226 0 310 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 264 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 300 0 66 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 364 0 66 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 394 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 422 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 449 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 475 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.89 0.00 37 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.79 0.00 32 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.69 0.00 28 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.59 0.00 24 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.30 -0.01 18 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
28MAY26 4.40 C 0.13 0.13 0.13 0.15 -0.01 19 6 18 +6
28MAY26 4.50 C 0.00 0.00 0.00 0.09 -0.02 18 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.05 -0.01 18 0 25 0
28MAY26 4.70 C 0.00 0.00 0.00 0.04 0.00 22 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.02 -0.01 21 0 300 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 21 0 360 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1,170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.40 -0.02 15 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.34 +0.01 23 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.25 -0.02 20 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.19 -0.01 20 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.13 -0.02 19 0 86 0
29JUN26 4.60 C 0.08 0.08 0.08 0.09 -0.01 20 2 425 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 0.00 20 0 147 0
29JUN26 4.80 C 0.03 0.03 0.03 0.04 0.00 20 10 280 +10
29JUN26 4.90 C 0.00 0.00 0.00 0.03 0.00 21 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.50 -0.02 18 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.41 -0.02 18 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.34 -0.01 20 0 30 0
30JUL26 4.30 C 0.00 0.00 0.00 0.27 -0.02 20 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.21 -0.01 20 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.12 -0.01 21 0 18 0
30JUL26 4.70 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.06 0.00 20 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.04 0.00 20 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.60 -0.02 17 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.51 -0.02 17 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.45 -0.01 21 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.38 +0.01 21 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.31 -0.01 20 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.24 -0.01 19 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.19 -0.01 19 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 0.00 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 -0.01 19 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 -0.01 20 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 0.00 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 128 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 20 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 22 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 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 30 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.71 -0.02 18 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.62 -0.02 17 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.55 -0.01 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.48 -0.01 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.42 -0.01 19 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.37 0.00 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.32 0.00 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.27 0.00 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.23 0.00 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.20 0.00 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.17 0.00 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.14 0.00 20 0 48 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 146 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 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 +0.01 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 19 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 27 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 0.89 -0.03 0 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.81 -0.01 16 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.74 -0.01 18 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.66 -0.01 18 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.60 0.00 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.53 -0.01 18 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.47 -0.01 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.42 -0.01 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.37 -0.01 19 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.33 0.00 19 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.28 -0.01 19 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.25 0.00 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 -0.01 19 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.16 0.00 20 0 164 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 0.00 20 0 60 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 0.00 20 0 1,288 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 0.00 20 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 23 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 24 23,745 +22
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 121 0 794 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 95 0 6 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 541 0
29APR26 4.50 P 0.08 0.08 0.08 0.06 +0.01 52 1 532 0
29APR26 4.60 P 0.17 0.17 0.17 0.13 +0.01 50 20 861 -10
29APR26 4.70 P 0.25 0.25 0.25 0.23 +0.01 76 50 508 0
29APR26 4.80 P 0.00 0.00 0.00 0.33 +0.01 98 0 0 0
29APR26 4.90 P 0.45 0.45 0.45 0.43 +0.01 120 39 250 0
29APR26 5.00 P 0.00 0.00 0.00 0.54 +0.02 166 0 700 0
29APR26 5.25 P 0.00 0.00 0.00 0.79 +0.01 217 0 105 0
29APR26 5.50 P 0.00 0.00 0.00 1.05 +0.02 289 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.30 +0.03 333 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.55 +0.02 374 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.80 +0.02 412 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.05 +0.01 449 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.30 +0.03 483 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.55 +0.02 514 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.80 +0.02 544 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.05 +0.02 573 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.20 P 0.03 0.03 0.03 0.02 0.00 21 10 27 +10
28MAY26 4.30 P 0.05 0.05 0.05 0.04 0.00 21 20 20 +20
28MAY26 4.40 P 0.08 0.08 0.08 0.07 +0.01 21 5 287 +5
28MAY26 4.50 P 0.00 0.00 0.00 0.12 +0.01 22 0 126 0
28MAY26 4.60 P 0.20 0.20 0.20 0.18 +0.01 22 80 123 -76
28MAY26 4.70 P 0.00 0.00 0.00 0.25 0.00 21 0 70 0
28MAY26 4.80 P 0.00 0.00 0.00 0.34 +0.01 23 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.44 +0.01 28 0 462 0
28MAY26 5.00 P 0.00 0.00 0.00 0.54 +0.02 32 0 254 0
28MAY26 5.25 P 0.00 0.00 0.00 0.79 +0.01 42 0 766 0
28MAY26 5.50 P 0.00 0.00 0.00 1.05 +0.02 55 0 30 0
28MAY26 5.75 P 0.00 0.00 0.00 1.30 +0.03 63 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.55 +0.02 71 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.80 +0.02 78 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.05 +0.01 85 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.30 +0.02 92 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.55 +0.02 98 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.80 +0.02 104 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.05 +0.02 109 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 4.10 P 0.04 0.04 0.04 0.04 0.00 20 3 149 +3
29JUN26 4.20 P 0.00 0.00 0.00 0.07 +0.01 21 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.10 +0.01 20 0 355 0
29JUN26 4.40 P 0.00 0.00 0.00 0.14 0.00 19 0 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.19 0.00 18 0 346 0
29JUN26 4.60 P 0.29 0.29 0.28 0.26 0.00 19 90 190 +90
29JUN26 4.70 P 0.00 0.00 0.00 0.33 0.00 18 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.42 +0.02 19 0 200 0
29JUN26 4.90 P 0.00 0.00 0.00 0.51 +0.02 19 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.61 +0.02 22 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.85 +0.02 24 0 538 0
29JUN26 5.50 P 0.00 0.00 0.00 1.11 +0.04 35 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 1.33 +0.01 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.58 +0.02 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.83 +0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.32 +0.02 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.57 +0.02 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.84 +0.02 52 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.09 +0.02 57 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.33 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.58 +0.01 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.83 +0.02 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 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 0.07 +0.01 21 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 0.13 +0.01 20 0 13 0
30JUL26 4.40 P 0.00 0.00 0.00 0.18 +0.01 21 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.23 +0.01 20 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.29 +0.01 20 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.36 +0.01 19 0 51 0
30JUL26 4.80 P 0.00 0.00 0.00 0.44 +0.02 19 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.54 +0.02 22 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.63 +0.02 23 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.87 +0.02 27 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.11 +0.02 29 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.36 +0.02 34 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.61 +0.02 38 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.85 +0.02 38 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.10 +0.02 41 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 0.00 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 0.10 0.00 20 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 0.17 0.00 20 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.22 0.00 20 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.28 +0.01 21 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.33 +0.01 20 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.40 +0.01 20 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.47 +0.01 19 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 +0.01 20 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.64 +0.02 20 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.88 +0.01 24 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.13 +0.01 28 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.36 +0.02 28 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.61 +0.02 31 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.85 +0.02 31 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.10 +0.02 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.35 +0.02 37 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.60 +0.02 40 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.85 +0.02 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.10 +0.02 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.35 +0.02 48 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.07 0.00 21 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.09 0.00 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 0.00 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 0.34 +0.01 21 0 167 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 +0.01 21 0 70 0
30DEC26 4.70 P 0.00 0.00 0.00 0.46 +0.01 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 +0.01 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.61 +0.01 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.69 +0.01 22 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.91 +0.01 23 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.14 +0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.39 +0.01 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.64 +0.01 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.89 +0.01 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.15 +0.03 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.39 +0.03 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.63 +0.03 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.88 +0.03 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.12 +0.02 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.06 +0.01 21 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.09 0.00 20 0 23 0
30MAR27 3.90 P 0.00 0.00 0.00 0.12 0.00 20 0 30 0
30MAR27 4.00 P 0.00 0.00 0.00 0.15 +0.01 20 0 28 0
30MAR27 4.10 P 0.00 0.00 0.00 0.18 0.00 20 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.22 0.00 20 0 116 0
30MAR27 4.30 P 0.29 0.29 0.29 0.27 +0.01 21 22 81 +22
30MAR27 4.40 P 0.00 0.00 0.00 0.31 0.00 20 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.37 0.00 20 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.43 +0.01 21 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.49 0.00 20 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.56 0.00 21 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.64 +0.01 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.71 0.00 21 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 0.92 +0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.15 +0.01 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.39 +0.01 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.64 +0.01 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.89 +0.01 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.15 +0.03 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.39 +0.02 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.63 +0.03 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.88 +0.03 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.12 +0.02 39 0 0 0
TOTAL PUT 340 16,993 +64
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$ 14.58
29APR26 7.75 C 0.00 0.00 0.00 6.83 +0.97 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.58 +0.96 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 6.33 +0.97 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 6.08 +0.97 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.83 +0.97 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.58 +0.97 0 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 5.33 +0.97 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.08 +0.97 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.83 +0.97 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.58 +0.96 0 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 4.08 +0.96 0 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 3.58 +0.97 0 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 3.08 +0.97 0 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 2.58 +0.97 0 0 55 0
29APR26 12.50 C 0.00 0.00 0.00 2.08 +0.96 0 0 130 0
29APR26 13.00 C 0.00 0.00 0.00 1.58 +0.93 0 20 198 0
29APR26 13.50 C 1.04 1.04 1.04 1.08 +0.80 0 23 263 0
29APR26 14.00 C 0.05 0.55 0.05 0.59 +0.50 49 31 129 -4
29APR26 14.50 C 0.05 0.16 0.05 0.20 +0.18 51 98 227 +64
29APR26 15.00 C 0.03 0.03 0.03 0.04 +0.03 56 14 663 +13
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 124 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 96 0 35 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 122 0 60 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 146 0 199 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 168 0 61 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 190 0 33 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 210 0 45 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 249 0 13 0
28MAY26 8.25 C 0.00 0.00 0.00 6.35 +0.97 77 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 6.10 +0.97 72 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.85 +0.97 68 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.60 +0.97 63 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 5.35 +0.98 59 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.10 +0.97 54 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.85 +0.97 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.60 +0.98 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.08 +0.96 0 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 3.60 +0.93 0 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 3.11 +0.92 38 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 2.62 +0.93 36 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 2.15 +0.88 37 0 128 0
28MAY26 13.00 C 0.00 0.00 0.00 1.70 +0.80 36 0 82 0
28MAY26 13.50 C 0.00 0.00 0.00 1.30 +0.70 36 0 270 0
28MAY26 14.00 C 0.43 0.91 0.43 0.92 +0.52 34 29 225 +5
28MAY26 14.50 C 0.35 0.61 0.35 0.66 +0.43 36 83 141 +37
28MAY26 15.00 C 0.30 0.45 0.30 0.44 +0.31 36 39 49 +15
28MAY26 15.50 C 0.21 0.30 0.21 0.29 +0.22 37 135 204 +61
28MAY26 16.00 C 0.00 0.00 0.00 0.18 +0.14 37 13 143 +13
28MAY26 16.50 C 0.10 0.10 0.10 0.10 +0.08 36 10 51 0
28MAY26 17.00 C 0.08 0.08 0.08 0.06 +0.05 37 2 229 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 80 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 19.50 C 0.01 0.01 0.01 0.01 0.00 45 1 1 +1
29JUN26 6.25 C 0.00 0.00 0.00 8.36 +0.97 80 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.11 +0.97 74 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.86 +0.97 69 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.61 +0.97 63 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.36 +0.97 57 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.11 +0.97 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.86 +0.97 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.61 +0.97 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.36 +0.97 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.11 +0.97 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.87 +0.97 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.60 +0.97 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 5.35 +0.97 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.10 +0.97 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.85 +0.97 0 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 4.60 +0.93 0 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 4.12 +0.94 0 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 3.64 +0.94 34 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 3.14 +0.88 29 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 2.64 +0.80 24 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 2.20 +0.74 29 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 1.87 +0.77 35 0 159 0
29JUN26 13.50 C 1.24 1.24 1.24 1.50 +0.62 35 5 251 -5
29JUN26 14.00 C 0.00 0.00 0.00 1.15 +0.54 33 0 137 0
29JUN26 14.50 C 0.00 0.00 0.00 0.89 +0.44 34 0 147 0
29JUN26 15.00 C 0.00 0.00 0.00 0.67 +0.35 34 0 269 0
29JUN26 15.50 C 0.00 0.00 0.00 0.52 +0.30 35 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.38 +0.23 35 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.27 +0.17 35 0 19 0
29JUN26 17.00 C 0.00 0.00 0.00 0.19 +0.13 35 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 +0.09 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 +0.06 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 +0.04 36 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 +0.03 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 5.37 +0.99 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.12 +0.98 29 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.87 +0.97 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.63 +0.96 37 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.14 +0.96 36 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.64 +0.93 31 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.15 +0.86 29 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.66 +0.77 26 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.25 +0.72 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.94 +0.73 35 0 46 0
30JUL26 13.50 C 0.00 0.00 0.00 1.59 +0.63 35 0 30 0
30JUL26 14.00 C 0.00 0.00 0.00 1.28 +0.53 35 0 90 0
30JUL26 14.50 C 0.62 0.62 0.62 1.03 +0.46 35 15 185 -15
30JUL26 15.00 C 0.00 0.00 0.00 0.83 +0.41 36 0 120 0
30JUL26 15.50 C 0.00 0.00 0.00 0.65 +0.34 36 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 0.49 +0.27 35 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 0.37 +0.21 35 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.28 +0.17 35 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.21 +0.13 35 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.15 +0.09 35 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.11 +0.07 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.61 +0.97 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.36 +0.97 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.11 +0.97 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.86 +0.97 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.61 +0.97 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.36 +0.96 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.12 +0.97 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.87 +0.97 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.62 +0.96 36 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 5.37 +0.99 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.13 +0.99 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.88 +0.90 34 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 4.63 +0.93 32 0 9 0
29SEP26 10.50 C 3.25 3.25 3.25 4.14 +0.90 31 1 33 -1
29SEP26 11.00 C 0.00 0.00 0.00 3.67 +0.87 32 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 3.24 +0.75 33 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 2.84 +0.76 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.43 +0.67 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.16 +0.65 36 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.86 +0.66 36 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 1.57 +0.57 35 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 1.30 +0.47 35 0 138 0
29SEP26 15.00 C 1.09 1.11 1.07 1.10 +0.41 35 150 150 +135
29SEP26 15.50 C 0.00 0.00 0.00 0.94 +0.37 36 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.80 +0.34 36 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.67 +0.30 36 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.56 +0.26 36 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.46 +0.22 36 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.37 +0.18 36 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.31 +0.16 36 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.24 +0.12 36 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.20 +0.11 36 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 6.86 +0.96 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.61 +0.96 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.37 +0.97 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.12 +0.96 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.88 +0.96 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.62 +0.96 30 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 5.40 +0.94 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.16 +0.93 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.93 +0.92 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.63 +0.83 26 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 4.22 +0.81 33 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 3.75 +0.79 31 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 3.38 +0.70 32 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 3.02 +0.66 33 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.70 +0.60 33 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 2.41 +0.60 34 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 2.20 +0.67 36 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 1.95 +0.63 36 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 1.66 +0.51 34 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 1.46 +0.45 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.28 +0.41 35 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.13 +0.37 35 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.00 +0.34 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.89 +0.33 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.78 +0.31 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.67 +0.27 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.58 +0.24 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.50 +0.22 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.42 +0.18 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.91 +0.93 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.67 +0.92 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.45 +0.98 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.23 +0.97 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.02 +0.97 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.81 +0.95 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.41 +0.84 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.02 +0.89 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.67 +0.77 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.34 +0.73 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.93 +0.57 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 2.65 +0.55 33 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 2.38 +0.56 33 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 2.21 +0.62 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.95 +0.52 34 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.75 +0.50 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.56 +0.44 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.39 +0.40 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 1.25 +0.35 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.13 +0.34 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.02 +0.33 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.91 +0.30 35 0 14 0
30MAR27 18.50 C 0.00 0.00 0.00 0.80 +0.29 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.69 +0.24 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.61 +0.22 35 0 0 0
TOTAL CALL 669 17,543 +319
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 521 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 497 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 474 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 452 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 430 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 409 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 388 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 368 0 129 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 348 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 290 0 364 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 253 0 485 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 218 0 69 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 184 0 715 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 150 0 1,641 0
29APR26 13.00 P 0.03 0.03 0.03 0.01 -0.03 117 50 192 0
29APR26 13.50 P 0.21 0.21 0.17 0.01 -0.16 84 30 388 -30
29APR26 14.00 P 0.13 0.13 0.04 0.01 -0.47 50 47 169 +15
29APR26 14.50 P 0.40 0.42 0.33 0.13 -0.77 55 18 93 +18
29APR26 15.00 P 0.00 0.00 0.00 0.47 -0.92 62 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 0.92 -0.97 0 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.42 -0.97 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.92 -0.97 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.42 -0.97 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.92 -0.97 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.42 -0.97 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.92 -0.97 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.42 -0.97 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.92 -0.97 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 250 0
28MAY26 11.00 P 0.02 0.02 0.02 0.01 0.00 46 13 505 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 700 0
28MAY26 12.00 P 0.04 0.04 0.04 0.02 -0.04 38 55 537 -55
28MAY26 12.50 P 0.06 0.07 0.06 0.05 -0.09 38 6 1,101 0
28MAY26 13.00 P 0.28 0.28 0.11 0.10 -0.17 36 24 182 -6
28MAY26 13.50 P 0.19 0.19 0.19 0.19 -0.29 36 5 187 0
28MAY26 14.00 P 0.59 0.59 0.44 0.34 -0.43 36 78 145 -25
28MAY26 14.50 P 0.79 0.79 0.69 0.56 -0.53 36 55 100 +25
28MAY26 15.00 P 0.00 0.00 0.00 0.86 -0.63 38 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 1.17 -0.77 36 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 1.57 -0.82 36 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 2.00 -0.90 37 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.53 -0.86 46 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.02 -0.91 51 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.50 -0.91 54 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.00 -0.89 59 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.46 -0.93 57 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.92 -0.97 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 156 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.03 36 0 592 0
29JUN26 11.50 P 0.07 0.07 0.07 0.04 -0.06 35 5 6,439 +5
29JUN26 12.00 P 0.00 0.00 0.00 0.08 -0.10 35 0 1,228 0
29JUN26 12.50 P 0.00 0.00 0.00 0.14 -0.16 35 0 268 0
29JUN26 13.00 P 0.48 0.48 0.25 0.24 -0.24 35 18 280 -3
29JUN26 13.50 P 0.59 0.59 0.59 0.38 -0.34 35 15 195 +15
29JUN26 14.00 P 0.00 0.00 0.00 0.57 -0.42 36 0 200 0
29JUN26 14.50 P 1.02 1.02 1.02 0.80 -0.53 36 15 130 +15
29JUN26 15.00 P 0.00 0.00 0.00 1.08 -0.58 36 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 1.41 -0.70 36 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 1.73 -0.83 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.19 -0.84 38 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.63 -0.89 40 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.09 -0.92 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.56 -0.89 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.06 -0.89 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.56 -0.87 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.07 -0.89 56 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.04 -0.04 36 0 3 0
30JUL26 11.00 P 0.00 0.00 0.00 0.07 -0.06 36 0 20 0
30JUL26 11.50 P 0.00 0.00 0.00 0.11 -0.10 35 0 120 0
30JUL26 12.00 P 0.00 0.00 0.00 0.18 -0.15 35 0 15 0
30JUL26 12.50 P 0.00 0.00 0.00 0.28 -0.21 35 0 165 0
30JUL26 13.00 P 0.00 0.00 0.00 0.41 -0.28 34 0 47 0
30JUL26 13.50 P 0.00 0.00 0.00 0.59 -0.36 34 0 118 0
30JUL26 14.00 P 0.00 0.00 0.00 0.80 -0.46 34 0 291 0
30JUL26 14.50 P 1.28 1.30 1.28 1.07 -0.52 35 30 99 +30
30JUL26 15.00 P 0.00 0.00 0.00 1.38 -0.54 35 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.73 -0.58 36 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.11 -0.72 37 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.51 -0.76 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.94 -0.79 39 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.38 -0.81 40 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.84 -0.82 42 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.31 -0.83 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.02 34 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.03 36 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.02 38 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 -0.03 37 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.04 37 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 -0.05 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 -0.08 36 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.19 -0.11 36 0 10 0
29SEP26 11.50 P 0.32 0.32 0.32 0.27 -0.16 36 5 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.39 -0.19 36 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.52 -0.26 36 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 0.69 -0.32 36 0 2,515 0
29SEP26 13.50 P 0.92 0.93 0.92 0.90 -0.38 36 90 2,605 +75
29SEP26 14.00 P 0.00 0.00 0.00 1.15 -0.43 37 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 1.42 -0.49 37 0 21 0
29SEP26 15.00 P 1.76 1.76 1.76 1.71 -0.51 37 9 27 -9
29SEP26 15.50 P 2.08 2.08 2.08 2.04 -0.61 37 8 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.40 -0.65 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.77 -0.71 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.17 -0.75 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.58 -0.79 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.02 -0.81 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.47 -0.81 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.92 -0.72 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.24 -1.00 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 -0.02 33 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 -0.03 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 -0.04 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 -0.05 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 -0.05 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.14 -0.07 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.17 -0.08 36 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.25 -0.11 36 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.35 -0.14 36 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.47 -0.17 36 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 0.61 -0.21 36 0 43 0
30DEC26 12.50 P 0.00 0.00 0.00 0.77 -0.27 36 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 0.96 -0.33 36 0 49 0
30DEC26 13.50 P 0.00 0.00 0.00 1.18 -0.37 36 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 1.44 -0.41 36 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 1.72 -0.46 37 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 2.02 -0.50 37 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.34 -0.55 37 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 2.68 -0.60 37 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.05 -0.53 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.32 -0.66 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.71 -0.83 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.11 -0.73 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.52 -0.92 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.95 -0.78 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.38 -0.86 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.11 -0.04 35 0 3 0
30MAR27 9.00 P 0.00 0.00 0.00 0.13 -0.06 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.15 -0.08 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.18 -0.09 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.23 -0.09 35 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.26 -0.12 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.36 -0.14 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.47 -0.18 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.61 -0.19 35 0 8 0
30MAR27 12.00 P 0.00 0.00 0.00 0.76 -0.26 35 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 0.93 -0.29 35 0 45 0
30MAR27 13.00 P 0.00 0.00 0.00 1.14 -0.32 35 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 1.36 -0.37 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 1.62 -0.43 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 1.89 -0.46 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.19 -0.50 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.52 -0.48 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.85 -0.51 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.13 -0.61 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.50 -0.64 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.86 -0.68 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.26 -0.70 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.66 -0.88 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.07 -0.76 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.50 -0.78 35 0 0 0
TOTAL PUT 576 25,631 +70
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$ 1.09
29APR26 0.65 C 0.00 0.00 0.00 0.44 0.00 0 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.39 0.00 0 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.34 0.00 0 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.29 0.00 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.24 0.00 0 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.19 0.00 0 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.14 0.00 0 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.09 0.00 0 0 5 0
29APR26 1.05 C 0.00 0.00 0.00 0.05 0.00 112 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.03 0.00 151 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.01 0.00 133 0 39 0
29APR26 1.20 C 0.00 0.00 0.00 0.01 0.00 189 0 62 0
29APR26 1.25 C 0.00 0.00 0.00 0.01 0.00 238 0 82 0
29APR26 1.30 C 0.00 0.00 0.00 0.01 0.00 282 0 33 0
29APR26 1.35 C 0.00 0.00 0.00 0.01 0.00 322 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 360 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 395 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 429 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 460 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 490 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 519 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 546 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 572 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 597 0 0 0
28MAY26 0.65 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.24 -0.01 0 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.20 0.00 54 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.15 0.00 43 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
28MAY26 1.10 C 0.04 0.04 0.04 0.04 0.00 35 4 51 0
28MAY26 1.15 C 0.00 0.00 0.00 0.02 0.00 33 0 65 0
28MAY26 1.20 C 0.00 0.00 0.00 0.01 0.00 34 0 114 0
28MAY26 1.25 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
28MAY26 1.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.49 0.00 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.30 0.00 52 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.25 0.00 44 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.20 -0.01 35 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.09 0.00 37 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.06 0.00 34 0 30 0
29JUN26 1.15 C 0.00 0.00 0.00 0.04 0.00 34 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.02 0.00 37 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 40 0 44 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 45 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 54 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 68 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 81 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.35 0.00 57 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.30 0.00 49 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.25 0.00 41 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.21 0.00 44 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.13 0.00 39 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30JUL26 1.15 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.45 0.00 63 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.40 0.00 55 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.35 0.00 48 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.30 -0.01 41 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.26 0.00 44 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.22 0.00 43 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.15 0.00 40 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.10 0.00 40 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.03 0.00 39 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 45 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.45 0.00 52 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.40 0.00 45 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.36 0.00 47 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.31 0.00 41 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.27 0.00 40 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.24 0.00 42 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.13 0.00 40 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.10 +0.01 41 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.08 0.00 40 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.07 0.00 41 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.06 0.00 41 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.05 0.00 40 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.04 0.00 40 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.03 0.00 38 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.02 0.00 36 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 37 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.45 0.00 45 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.40 0.00 39 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.36 0.00 40 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.33 0.00 43 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.30 0.00 44 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.26 -0.01 41 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.21 0.00 42 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.17 0.00 43 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.13 0.00 42 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.11 0.00 41 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.10 0.00 42 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.07 +0.01 42 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
TOTAL CALL 4 2,156 0
29APR26 0.65 P 0.00 0.00 0.00 0.01 0.00 686 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 605 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 526 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 453 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 384 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.02 +0.01 163 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.04 0.00 151 0 46 0
29APR26 1.15 P 0.00 0.00 0.00 0.07 +0.01 133 0 26 0
29APR26 1.20 P 0.00 0.00 0.00 0.11 0.00 0 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.16 0.00 0 0 0 0
29APR26 1.30 P 0.00 0.00 0.00 0.21 0.00 0 0 20 0
29APR26 1.35 P 0.00 0.00 0.00 0.26 0.00 0 0 0 -10
29APR26 1.40 P 0.00 0.00 0.00 0.31 0.00 0 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.36 0.00 0 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.41 0.00 0 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.51 0.00 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.56 0.00 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.61 0.00 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.66 0.00 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.71 0.00 0 0 0 0
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.03 0.00 39 0 160 0
28MAY26 1.10 P 0.00 0.00 0.00 0.05 0.00 36 0 21 0
28MAY26 1.15 P 0.00 0.00 0.00 0.09 0.00 43 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.12 0.00 36 0 7 0
28MAY26 1.25 P 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.21 0.00 0 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.26 0.00 0 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.31 0.00 0 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.36 0.00 0 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.41 0.00 0 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.51 0.00 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.56 0.00 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.61 0.00 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.66 0.00 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.71 0.00 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 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 49 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 1.00 P 0.03 0.03 0.03 0.03 0.00 38 6 12 +6
29JUN26 1.05 P 0.00 0.00 0.00 0.05 0.00 39 0 109 0
29JUN26 1.10 P 0.00 0.00 0.00 0.08 0.00 42 0 50 0
29JUN26 1.15 P 0.00 0.00 0.00 0.11 0.00 42 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.14 0.00 40 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.18 0.00 40 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.23 0.00 47 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.27 0.00 44 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.32 0.00 49 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.37 0.00 54 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.42 0.00 58 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.47 0.00 63 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.52 0.00 67 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.57 0.00 71 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.62 0.00 74 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.67 0.00 78 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.72 0.00 81 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.77 0.00 84 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.13 0.00 36 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.17 0.00 38 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.21 0.00 38 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.25 0.00 37 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.30 0.00 41 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.35 +0.01 46 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.39 0.00 39 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.44 0.00 43 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.49 0.00 46 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.54 0.00 50 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 47 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 0.00 37 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.12 0.00 37 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.15 0.00 36 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.19 0.00 38 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.23 0.00 39 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.27 0.00 40 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.31 0.00 39 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.35 0.00 37 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.40 0.00 40 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.45 +0.01 43 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.49 0.00 38 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.54 0.00 40 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.59 0.00 43 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.64 0.00 45 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.69 +0.01 48 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.74 +0.01 50 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.79 +0.01 52 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.88 0.00 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.03 0.00 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.13 0.00 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.23 0.00 0 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 40 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.10 0.00 40 0 14 0
30DEC26 1.05 P 0.00 0.00 0.00 0.12 0.00 38 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.15 +0.01 39 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.18 +0.01 38 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.21 0.00 37 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.25 0.00 39 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.29 0.00 39 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.33 0.00 39 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.37 0.00 39 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.41 0.00 38 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.46 +0.01 41 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.50 0.00 38 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.55 0.00 41 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.59 0.00 36 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.64 0.00 38 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.69 0.00 40 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.74 0.00 42 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.79 +0.01 44 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.17 0.00 39 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.20 0.00 39 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.24 0.00 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.27 0.00 39 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.31 0.00 40 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.35 +0.01 40 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.39 +0.01 40 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.43 0.00 40 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.47 0.00 39 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.51 0.00 38 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.56 0.00 40 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.60 0.00 38 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.64 -0.02 34 0 0 0
TOTAL PUT 6 972 -4
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$ 3.48
29APR26 2.00 C 0.00 0.00 0.00 1.48 0.00 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.38 0.00 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.28 0.00 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.18 0.00 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.08 0.00 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.98 0.00 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.88 0.00 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.78 0.00 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.68 0.00 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.58 0.00 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.48 -0.01 0 0 11 0
29APR26 3.10 C 0.00 0.00 0.00 0.38 -0.01 0 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.28 -0.01 0 0 34 0
29APR26 3.30 C 0.00 0.00 0.00 0.18 -0.01 0 0 40 0
29APR26 3.40 C 0.00 0.00 0.00 0.09 0.00 51 0 95 0
29APR26 3.50 C 0.04 0.04 0.03 0.03 -0.01 53 11 53 -7
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 96 0 49 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 125 0 32 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 151 0 8 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 176 0 45 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 200 0 6 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 222 0 31 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 264 0 3 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 302 0 1 0
28MAY26 2.20 C 0.00 0.00 0.00 1.28 0.00 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.18 0.00 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.08 0.00 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.98 0.00 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.88 0.00 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.78 0.00 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.59 0.00 41 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.39 -0.01 28 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.30 -0.01 29 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.22 -0.01 29 0 35 0
28MAY26 3.40 C 0.17 0.17 0.16 0.17 0.00 35 13 47 +6
28MAY26 3.50 C 0.00 0.00 0.00 0.11 -0.01 33 0 62 0
28MAY26 3.60 C 0.00 0.00 0.00 0.08 0.00 35 0 21 0
28MAY26 3.70 C 0.06 0.06 0.06 0.05 0.00 35 11 76 +11
28MAY26 3.80 C 0.00 0.00 0.00 0.03 0.00 35 0 51 0
28MAY26 3.90 C 0.03 0.03 0.03 0.02 0.00 36 2 12 +2
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 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 1.68 0.00 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.63 0.00 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.58 0.00 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.53 0.00 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.48 0.00 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.38 0.00 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.28 0.00 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.18 0.00 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.08 0.00 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.98 -0.01 0 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.88 0.00 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.78 -0.01 0 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.59 -0.01 35 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.49 -0.01 30 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.40 -0.01 31 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.31 -0.01 28 0 30 0
29JUN26 3.30 C 0.00 0.00 0.00 0.25 -0.01 32 0 24 0
29JUN26 3.40 C 0.00 0.00 0.00 0.19 -0.01 32 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.14 -0.01 31 0 12 0
29JUN26 3.60 C 0.00 0.00 0.00 0.10 -0.01 31 0 25 0
29JUN26 3.70 C 0.00 0.00 0.00 0.08 0.00 33 0 45 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 -0.01 31 0 6 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 0.00 33 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 0.00 33 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 0.00 33 0 34 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30JUL26 2.30 C 0.00 0.00 0.00 1.19 +0.01 61 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.09 +0.01 56 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.99 0.00 50 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.89 +0.01 45 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.79 0.00 40 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.69 0.00 36 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.60 0.00 37 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.50 0.00 32 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.41 -0.01 30 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.33 -0.01 29 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.28 0.00 32 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.22 0.00 31 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.18 0.00 32 0 2 0
30JUL26 3.60 C 0.16 0.16 0.16 0.15 +0.01 33 6 6 +6
30JUL26 3.70 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.53 0.00 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.48 0.00 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.38 0.00 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.28 0.00 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.19 +0.01 50 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.09 +0.01 45 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.99 0.00 41 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.89 -0.01 37 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.79 -0.01 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.69 -0.02 29 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.60 -0.02 30 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.51 -0.02 28 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.44 0.00 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.38 +0.01 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.32 0.00 30 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.28 0.00 31 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.24 +0.01 31 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.20 +0.01 31 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.17 +0.01 31 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.14 +0.01 31 0 21 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 0.00 30 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 0.00 30 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.08 +0.01 31 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 0.00 31 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.48 0.00 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.38 0.00 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.28 0.00 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.19 +0.01 40 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.09 +0.01 36 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.99 0.00 33 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.89 -0.01 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.80 0.00 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.73 0.00 32 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.64 -0.02 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.57 -0.01 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.50 -0.02 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.45 -0.01 30 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.39 -0.01 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.35 0.00 30 0 40 0
30DEC26 3.50 C 0.00 0.00 0.00 0.31 0.00 30 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.27 0.00 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.24 +0.01 30 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.21 +0.01 31 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.18 +0.01 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.15 0.00 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 0.00 30 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.07 0.00 30 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.28 0.00 0 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.19 +0.01 34 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.09 0.00 30 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.00 0.00 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.91 0.00 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.83 0.00 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.76 0.00 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.70 +0.01 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.63 +0.01 30 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.56 0.00 29 0 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.51 +0.01 30 0 603 0
30MAR27 3.30 C 0.00 0.00 0.00 0.46 +0.01 30 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.42 0.00 30 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.38 0.00 30 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.33 0.00 30 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 0.00 30 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.26 0.00 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.23 0.00 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.20 -0.01 29 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.18 0.00 30 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.16 0.00 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.14 0.00 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.12 0.00 29 0 3 0
30MAR27 4.50 C 0.00 0.00 0.00 0.11 0.00 30 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.10 0.00 30 0 11 0
TOTAL CALL 43 5,664 +18
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 574 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 531 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 488 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 446 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 406 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 368 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 331 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 296 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 261 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 226 0 42 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 191 0 56 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 158 0 98 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 123 0 93 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 89 0 93 0
29APR26 3.40 P 0.02 0.02 0.01 0.01 -0.01 51 3 30 -2
29APR26 3.50 P 0.05 0.05 0.05 0.06 +0.01 67 2 22 +2
29APR26 3.60 P 0.00 0.00 0.00 0.13 0.00 65 0 7 0
29APR26 3.70 P 0.00 0.00 0.00 0.23 0.00 97 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.33 0.00 125 0 1 0
29APR26 3.90 P 0.00 0.00 0.00 0.43 +0.01 152 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.52 0.00 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.13 +0.01 304 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 26 0
28MAY26 3.00 P 0.00 0.00 0.00 0.02 0.00 36 0 88 0
28MAY26 3.10 P 0.00 0.00 0.00 0.03 0.00 33 0 71 0
28MAY26 3.20 P 0.05 0.05 0.05 0.05 0.00 32 1 35 0
28MAY26 3.30 P 0.08 0.08 0.08 0.09 0.00 33 8 35 +8
28MAY26 3.40 P 0.00 0.00 0.00 0.13 -0.01 31 0 59 0
28MAY26 3.50 P 0.19 0.19 0.19 0.20 0.00 34 2 7 -2
28MAY26 3.60 P 0.00 0.00 0.00 0.28 +0.01 37 0 16 0
28MAY26 3.70 P 0.00 0.00 0.00 0.35 0.00 34 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.44 0.00 36 0 15 0
28MAY26 3.90 P 0.00 0.00 0.00 0.54 +0.02 42 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.64 +0.02 47 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.74 +0.03 52 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.83 +0.02 50 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.93 +0.02 55 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.03 +0.02 59 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.13 +0.03 63 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.23 +0.03 67 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 59 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.02 -0.01 30 0 28 0
29JUN26 3.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 48 0
29JUN26 3.10 P 0.00 0.00 0.00 0.06 0.00 31 0 213 0
29JUN26 3.20 P 0.08 0.08 0.08 0.09 0.00 31 2 6 +2
29JUN26 3.30 P 0.00 0.00 0.00 0.13 0.00 31 0 6 0
29JUN26 3.40 P 0.00 0.00 0.00 0.18 0.00 31 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.23 -0.01 30 0 1 0
29JUN26 3.60 P 0.00 0.00 0.00 0.30 0.00 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.39 0.00 34 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.47 0.00 34 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.56 +0.02 36 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.65 +0.02 37 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.75 +0.02 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.84 +0.01 41 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.94 +0.03 44 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.03 +0.02 42 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.13 +0.02 45 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.23 +0.02 48 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.02 0.00 33 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.03 0.00 32 0 8 0
30JUL26 2.90 P 0.00 0.00 0.00 0.04 0.00 31 0 4 0
30JUL26 3.00 P 0.00 0.00 0.00 0.06 0.00 31 0 15 0
30JUL26 3.10 P 0.00 0.00 0.00 0.09 0.00 31 0 2 0
30JUL26 3.20 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.17 0.00 32 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.21 0.00 30 0 1 0
30JUL26 3.50 P 0.00 0.00 0.00 0.27 0.00 31 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.33 0.00 30 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.41 0.00 32 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.48 -0.02 30 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.57 0.00 32 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.66 +0.01 33 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.75 +0.01 34 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.84 +0.01 34 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.94 +0.01 37 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.03 +0.02 36 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.13 +0.01 38 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.02 0.00 29 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 0.00 31 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.05 0.00 30 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.07 0.00 30 0 19 0
29SEP26 3.00 P 0.00 0.00 0.00 0.09 0.00 29 0 21 0
29SEP26 3.10 P 0.00 0.00 0.00 0.13 +0.01 30 0 18 0
29SEP26 3.20 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.21 +0.01 30 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.26 +0.01 30 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.31 0.00 29 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.37 0.00 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.45 -0.01 30 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.53 0.00 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.61 0.00 32 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.70 +0.01 33 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.78 +0.02 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.87 +0.02 34 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.96 +0.02 34 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.05 0.00 35 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.14 +0.02 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.24 +0.03 36 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 29 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 0.00 30 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 0.00 29 0 1 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 0.00 29 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.14 0.00 29 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.18 +0.01 29 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.21 0.00 28 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.26 0.00 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.31 +0.01 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.37 +0.01 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.49 -0.01 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.58 0.00 31 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.65 +0.01 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.73 0.00 31 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.81 0.00 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.89 -0.01 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.98 +0.02 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.07 +0.02 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.15 +0.01 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.24 0.00 30 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 0.00 29 0 1 0
30MAR27 2.70 P 0.00 0.00 0.00 0.09 0.00 29 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.11 0.00 28 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.14 0.00 28 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.18 0.00 29 0 5 0
30MAR27 3.10 P 0.00 0.00 0.00 0.21 0.00 28 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.25 0.00 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.30 0.00 28 0 400 0
30MAR27 3.40 P 0.00 0.00 0.00 0.35 0.00 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.40 -0.01 28 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.46 0.00 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.53 0.00 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.60 0.00 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.68 -0.01 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.76 -0.01 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.84 +0.01 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.92 +0.01 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.00 +0.01 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.08 0.00 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.17 +0.01 30 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.25 0.00 29 0 0 0
TOTAL PUT 18 6,238 +8
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$ 33.34
29APR26 23.00 C 0.00 0.00 0.00 10.41 -1.63 382 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.34 -1.70 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.34 -1.70 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.34 -1.70 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.34 -1.70 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.34 -1.70 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.34 -1.70 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 3.34 -1.70 0 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 2.34 -1.70 0 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 1.37 -1.68 53 0 32 0
29APR26 33.00 C 0.00 0.00 0.00 0.58 -1.51 55 0 81 0
29APR26 34.00 C 0.26 0.27 0.12 0.12 -1.15 50 19 102 -14
29APR26 35.00 C 0.05 0.05 0.05 0.02 -0.60 55 31 116 -1
29APR26 36.00 C 0.01 0.01 0.01 0.01 -0.22 71 1 179 -1
29APR26 37.00 C 0.00 0.00 0.00 0.01 -0.06 93 0 112 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 -0.01 113 0 173 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 132 0 285 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 150 0 169 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 167 0 192 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 184 0 680 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 200 0 96 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 215 0 75 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 231 0 180 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 245 0 115 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 259 0 83 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 273 0 44 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 287 0 33 0
28MAY26 23.00 C 0.00 0.00 0.00 10.41 -1.68 73 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.39 -1.73 58 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.46 -1.64 68 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.48 -1.69 63 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.50 -1.74 57 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.45 -1.82 43 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.52 -1.64 42 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.66 -1.58 43 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 2.87 -1.50 43 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 2.19 -1.38 43 0 25 0
28MAY26 33.00 C 1.75 1.75 1.75 1.66 -1.19 44 15 126 +15
28MAY26 34.00 C 1.33 1.36 1.15 1.16 -1.10 43 109 188 +85
28MAY26 35.00 C 0.95 0.95 0.80 0.80 -0.93 43 104 229 +95
28MAY26 36.00 C 0.70 0.70 0.55 0.54 -0.74 43 4 99 +2
28MAY26 37.00 C 0.48 0.48 0.41 0.35 -0.59 43 32 102 -11
28MAY26 38.00 C 0.33 0.33 0.30 0.22 -0.45 43 3 103 +2
28MAY26 39.00 C 0.22 0.22 0.19 0.13 -0.34 43 54 175 +46
28MAY26 40.00 C 0.00 0.00 0.00 0.08 -0.24 43 0 58 0
28MAY26 41.00 C 0.12 0.12 0.12 0.05 -0.16 44 3 120 0
28MAY26 42.00 C 0.12 0.12 0.12 0.03 -0.11 44 3 70 -3
28MAY26 43.00 C 0.06 0.06 0.06 0.02 -0.07 45 1 64 -1
28MAY26 44.00 C 0.00 0.00 0.00 0.01 -0.05 44 0 13 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 53 0
28MAY26 46.00 C 0.04 0.04 0.04 0.01 -0.02 50 4 38 -4
28MAY26 47.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 23 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29JUN26 9.75 C 0.00 0.00 0.00 23.76 -1.61 235 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 23.52 -1.59 232 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.03 -1.56 224 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 22.50 -1.62 209 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 21.99 -1.64 198 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 21.51 -1.59 194 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.01 -1.59 187 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.49 -1.60 175 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.00 -1.59 171 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.49 -1.63 162 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.00 -1.62 158 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.52 -1.60 154 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.03 -1.59 149 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.42 -1.65 124 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 17.02 -1.62 137 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.51 -1.58 131 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.99 -1.65 123 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 15.50 -1.59 119 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 15.01 -1.62 116 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.51 -1.59 111 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.01 -1.63 107 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.50 -1.63 101 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.50 -1.57 93 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 11.55 -1.57 90 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.54 -1.59 81 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.57 -1.60 76 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.56 -1.62 68 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.59 -1.58 63 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.62 -1.62 57 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.66 -1.61 52 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.62 -1.73 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 3.81 -1.56 43 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 3.10 -1.46 43 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 2.48 -1.35 43 0 36 0
29JUN26 33.00 C 2.12 2.12 1.98 1.98 -1.21 43 33 50 +18
29JUN26 34.00 C 1.64 1.64 1.64 1.56 -1.10 43 1 314 0
29JUN26 35.00 C 1.28 1.28 1.18 1.19 -0.99 43 39 103 -11
29JUN26 36.00 C 0.93 0.93 0.92 0.93 -0.86 43 13 144 +13
29JUN26 37.00 C 0.72 0.72 0.72 0.72 -0.74 43 15 438 +11
29JUN26 38.00 C 0.60 0.60 0.60 0.54 -0.63 43 1 105 +1
29JUN26 39.00 C 0.00 0.00 0.00 0.41 -0.52 43 0 70 0
29JUN26 40.00 C 0.45 0.45 0.38 0.31 -0.44 43 4 33 -1
29JUN26 41.00 C 0.00 0.00 0.00 0.23 -0.36 43 0 811 0
29JUN26 42.00 C 0.25 0.25 0.20 0.17 -0.30 43 126 1,163 +90
29JUN26 43.00 C 0.25 0.25 0.25 0.13 -0.24 43 1 1,404 +1
29JUN26 44.00 C 0.19 0.19 0.19 0.09 -0.19 43 1 62 +1
29JUN26 45.00 C 0.00 0.00 0.00 0.07 -0.16 43 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.05 -0.12 43 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.04 -0.10 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.03 -0.08 44 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.02 -0.06 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 -0.05 42 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
30JUL26 26.00 C 0.00 0.00 0.00 7.64 -1.63 57 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.69 -1.65 53 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.79 -1.67 50 0 0 0
30JUL26 29.00 C 5.00 5.00 5.00 4.82 -1.76 44 1 1 +1
30JUL26 30.00 C 0.00 0.00 0.00 4.10 -1.66 44 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.47 -1.40 44 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 2.92 -1.29 44 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 2.42 -1.23 44 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 2.03 -1.11 44 0 0 0
30JUL26 35.00 C 2.00 2.00 1.66 1.66 -1.06 43 4 18 +2
30JUL26 36.00 C 0.00 0.00 0.00 1.39 -0.95 44 0 48 0
30JUL26 37.00 C 1.30 1.30 1.30 1.15 -0.85 44 1 12 +1
30JUL26 38.00 C 1.07 1.07 1.07 0.95 -0.78 44 30 38 +7
30JUL26 39.00 C 0.00 0.00 0.00 0.80 -0.68 44 0 21 0
30JUL26 40.00 C 0.76 0.76 0.67 0.67 -0.59 45 16 19 +15
30JUL26 41.00 C 0.00 0.00 0.00 0.54 -0.53 44 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 0.43 -0.47 44 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 0.37 -0.39 45 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 0.30 -0.34 45 0 1 0
30JUL26 45.00 C 0.37 0.37 0.37 0.24 -0.29 45 1 0 -1
30JUL26 46.00 C 0.00 0.00 0.00 0.19 -0.26 44 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.16 -0.21 45 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.12 -0.19 44 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 16.00 -1.64 90 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.50 -1.59 86 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.01 -1.62 84 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.51 -1.59 81 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.01 -1.63 77 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.51 -1.62 74 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.50 -1.57 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.55 -1.57 65 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.54 -1.59 59 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.57 -1.60 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.56 -1.62 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.64 -1.63 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.72 -1.62 44 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 6.13 -1.37 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.44 -1.52 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.80 -1.49 46 0 4 0
29SEP26 31.00 C 0.00 0.00 0.00 4.25 -1.41 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.76 -1.34 45 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 3.32 -1.26 45 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 2.89 -1.17 44 0 17 0
29SEP26 35.00 C 0.00 0.00 0.00 2.46 -1.18 43 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 2.21 -1.06 44 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 1.93 -0.99 44 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 1.71 -0.90 44 0 221 0
29SEP26 39.00 C 0.00 0.00 0.00 1.50 -0.84 44 720 591 +380
29SEP26 40.00 C 0.00 0.00 0.00 1.31 -0.77 44 0 807 0
29SEP26 41.00 C 0.00 0.00 0.00 1.15 -0.71 44 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.99 -0.67 44 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.86 -0.60 44 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.73 -0.58 44 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.64 -0.51 44 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.56 -0.46 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.47 -0.43 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.41 -0.38 44 0 600 0
29SEP26 49.00 C 0.60 0.60 0.60 0.35 -0.35 44 15 15 +15
29SEP26 50.00 C 0.00 0.00 0.00 0.30 -0.32 44 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.21 -0.24 44 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.14 -0.18 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.10 -0.13 44 0 0 0
29SEP26 60.00 C 0.17 0.17 0.17 0.07 -0.10 45 1 45 0
30DEC26 22.00 C 0.00 0.00 0.00 11.55 -1.57 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.54 -1.59 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.57 -1.63 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.65 -1.65 42 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 8.13 -1.37 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.41 -1.33 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.76 -1.50 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.17 -1.46 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.64 -1.43 44 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 5.14 -1.21 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.78 -1.10 45 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.28 -1.15 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.91 -1.17 44 0 4 0
30DEC26 35.00 C 3.66 3.66 3.66 3.48 -1.20 43 15 25 +15
30DEC26 36.00 C 0.00 0.00 0.00 3.16 -1.16 43 0 0 0
30DEC26 37.00 C 3.06 3.06 3.06 2.87 -1.11 43 15 15 +15
30DEC26 38.00 C 2.80 2.80 2.80 2.62 -1.02 44 15 15 +15
30DEC26 39.00 C 0.00 0.00 0.00 2.37 -1.01 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.15 -0.95 44 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 1.96 -0.90 44 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 1.82 -0.80 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.59 -0.82 44 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 1.45 -0.84 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.31 -0.76 44 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 1.21 -0.68 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.11 -0.69 44 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 1.00 -0.65 44 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.87 -0.63 44 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 10.61 -1.80 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.83 -1.77 43 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.32 -1.53 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.66 -1.50 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.03 -1.48 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.44 -1.47 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.91 -1.43 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.44 -1.36 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.96 -1.34 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.43 -1.40 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.14 -1.25 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.75 -1.19 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.40 -1.18 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.96 -1.25 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.62 -1.19 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.34 -1.15 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.10 -1.17 43 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 2.94 -0.99 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.74 -0.93 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.46 -0.97 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.29 -0.97 43 700 700 +700
30MAR27 44.00 C 0.00 0.00 0.00 2.07 -1.05 43 1,250 1,250 +1,250
30MAR27 45.00 C 0.00 0.00 0.00 1.97 -0.96 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.83 -0.91 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.69 -0.86 44 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.50 -0.86 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.47 -0.74 44 0 0 0
TOTAL CALL 3,401 18,335 +2,748
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 291 0 37 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 261 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 231 0 31 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 203 0 26 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 175 0 16 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 148 0 58 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 122 0 63 0
29APR26 30.00 P 0.02 0.02 0.02 0.01 0.00 95 4 100 -4
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 124 0
29APR26 32.00 P 0.10 0.10 0.04 0.03 +0.02 54 54 211 +48
29APR26 33.00 P 0.34 0.37 0.23 0.22 +0.17 52 43 105 -5
29APR26 34.00 P 0.29 0.82 0.29 0.76 +0.57 47 13 162 0
29APR26 35.00 P 1.18 1.80 1.18 1.72 +1.18 72 62 183 -20
29APR26 36.00 P 2.64 2.64 2.24 2.66 +1.51 0 6 155 -1
29APR26 37.00 P 3.63 3.63 3.63 3.66 +1.64 0 2 161 -2
29APR26 38.00 P 4.25 4.69 4.25 4.66 +1.69 0 24 195 -139
29APR26 39.00 P 0.00 0.00 0.00 5.66 +1.70 0 0 154 -44
29APR26 40.00 P 6.30 6.30 6.30 6.71 +1.75 193 2 0 -128
29APR26 41.00 P 0.00 0.00 0.00 7.69 +1.73 197 0 10 0
29APR26 42.00 P 0.00 0.00 0.00 8.71 +1.65 233 0 1 -17
29APR26 43.00 P 0.00 0.00 0.00 9.66 +1.61 0 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 10.71 +1.66 271 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.72 +1.67 297 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.71 +1.73 307 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.72 +1.74 332 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.72 +1.72 350 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.71 +1.67 355 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 31 0
28MAY26 26.00 P 0.00 0.00 0.00 0.08 +0.03 43 0 27 0
28MAY26 27.00 P 0.28 0.28 0.22 0.17 +0.07 43 28 52 +16
28MAY26 28.00 P 0.40 0.43 0.35 0.30 +0.11 43 13 64 +9
28MAY26 29.00 P 0.45 0.64 0.45 0.52 +0.19 43 49 75 -18
28MAY26 30.00 P 0.88 0.88 0.83 0.83 +0.30 43 9 106 -3
28MAY26 31.00 P 1.39 1.39 1.18 1.21 +0.41 43 36 62 +22
28MAY26 32.00 P 1.89 1.89 1.74 1.66 +0.52 42 29 102 -9
28MAY26 33.00 P 0.00 0.00 0.00 2.23 +0.66 41 0 148 0
28MAY26 34.00 P 2.78 2.97 2.78 3.00 +0.91 43 5 102 -1
28MAY26 35.00 P 0.00 0.00 0.00 3.78 +1.09 44 3 233 0
28MAY26 36.00 P 0.00 0.00 0.00 4.58 +1.18 43 2 78 0
28MAY26 37.00 P 0.00 0.00 0.00 5.46 +1.28 42 0 116 0
28MAY26 38.00 P 0.00 0.00 0.00 6.33 +1.34 38 0 95 0
28MAY26 39.00 P 0.00 0.00 0.00 7.30 +1.39 39 0 60 0
28MAY26 40.00 P 0.00 0.00 0.00 8.29 +1.49 42 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 9.26 +1.62 39 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 10.24 +1.56 0 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 11.27 +1.72 49 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.26 +1.74 50 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.23 +1.66 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.26 +1.66 57 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.22 +1.64 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.22 +1.75 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.19 +1.68 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 7 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 45 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 0.12 +0.02 43 0 14 0
29JUN26 25.00 P 0.00 0.00 0.00 0.21 +0.04 43 0 29 0
29JUN26 26.00 P 0.41 0.41 0.41 0.34 +0.07 43 15 32 +15
29JUN26 27.00 P 0.00 0.00 0.00 0.52 +0.11 43 0 4 0
29JUN26 28.00 P 0.86 0.86 0.77 0.76 +0.16 43 3 72 +2
29JUN26 29.00 P 1.04 1.04 1.04 1.06 +0.24 43 31 134 +7
29JUN26 30.00 P 1.50 1.53 1.34 1.39 +0.29 42 9 183 0
29JUN26 31.00 P 1.80 1.80 1.80 1.84 +0.40 43 1 147 0
29JUN26 32.00 P 2.00 2.50 2.00 2.34 +0.50 42 65 93 +56
29JUN26 33.00 P 2.93 2.93 2.93 2.91 +0.61 42 5 165 +5
29JUN26 34.00 P 3.38 3.45 3.38 3.58 +0.74 43 18 307 +9
29JUN26 35.00 P 0.00 0.00 0.00 4.30 +0.86 43 0 73 0
29JUN26 36.00 P 0.00 0.00 0.00 5.06 +1.07 43 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 5.82 +0.99 42 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 6.66 +1.08 41 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 7.54 +1.23 41 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 8.41 +1.24 39 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 9.34 +1.27 38 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 10.30 +1.39 37 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 11.27 +1.44 36 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.26 +1.49 37 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.30 +1.59 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.26 +1.65 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.22 +1.63 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.22 +1.65 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.19 +1.66 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.19 +1.68 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.65 +1.60 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.09 +1.64 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.59 +1.61 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.09 +1.58 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.67 +0.12 45 0 3 0
30JUL26 27.00 P 0.87 0.87 0.87 0.90 +0.15 44 1 11 +1
30JUL26 28.00 P 1.28 1.28 1.28 1.17 +0.17 44 1 1 +1
30JUL26 29.00 P 0.00 0.00 0.00 1.49 +0.21 44 0 2 0
30JUL26 30.00 P 0.00 0.00 0.00 1.88 +0.28 43 0 3 0
30JUL26 31.00 P 0.00 0.00 0.00 2.34 +0.37 43 0 14 0
30JUL26 32.00 P 0.00 0.00 0.00 2.86 +0.46 43 0 235 0
30JUL26 33.00 P 0.00 0.00 0.00 3.43 +0.55 43 0 81 0
30JUL26 34.00 P 0.00 0.00 0.00 4.02 +0.60 42 0 191 0
30JUL26 35.00 P 0.00 0.00 0.00 4.92 +0.90 46 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 5.45 +0.79 43 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 6.18 +0.87 42 0 71 0
30JUL26 38.00 P 0.00 0.00 0.00 6.98 +1.02 42 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.86 +1.18 43 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 8.67 +1.19 41 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 9.55 +1.15 40 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.45 +1.21 40 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.41 +1.31 40 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.33 +1.35 38 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.30 +1.44 39 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.26 +1.30 36 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.22 +1.36 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.22 +1.41 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 0.00 45 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 0.00 44 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 0.00 44 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 +0.01 44 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 +0.01 44 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.24 +0.01 44 0 0 0
29SEP26 22.00 P 0.40 0.40 0.40 0.35 +0.03 44 1 34 +1
29SEP26 23.00 P 0.00 0.00 0.00 0.50 +0.05 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.67 +0.06 44 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.89 +0.08 44 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 1.17 +0.14 44 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.48 +0.16 44 0 2 0
29SEP26 28.00 P 1.78 1.86 1.78 1.83 +0.21 45 3 4 +2
29SEP26 29.00 P 2.22 2.22 2.22 2.25 +0.27 45 2 3 +2
29SEP26 30.00 P 0.00 0.00 0.00 2.65 +0.38 44 4 8 +3
29SEP26 31.00 P 3.01 3.01 3.01 3.03 +0.27 43 2 14 +2
29SEP26 32.00 P 0.00 0.00 0.00 3.54 +0.34 42 1 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.13 +0.43 43 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 4.79 +0.53 43 0 55 0
29SEP26 35.00 P 0.00 0.00 0.00 5.46 +0.64 43 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 6.16 +0.72 43 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.86 +0.76 43 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 7.64 +0.84 43 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 8.43 +0.96 43 170 200 0
29SEP26 40.00 P 0.00 0.00 0.00 9.23 +1.00 43 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 10.06 +1.07 43 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 10.91 +1.16 43 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.79 +1.20 43 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 12.67 +1.14 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.59 +1.08 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.70 +1.36 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.61 +1.38 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.55 +1.33 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.51 +1.39 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.45 +1.42 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.88 +1.51 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.30 +1.57 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.77 +1.60 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.26 +1.65 50 0 0 0
30DEC26 22.00 P 0.90 0.93 0.90 0.77 +0.03 45 7 24 +7
30DEC26 23.00 P 0.00 0.00 0.00 0.99 +0.05 45 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.25 +0.08 45 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.54 +0.09 45 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.88 +0.13 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.25 +0.16 45 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.67 +0.21 45 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 3.12 +0.24 45 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 3.61 +0.30 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.96 +0.18 44 0 0 0
30DEC26 32.00 P 4.78 4.78 4.78 4.52 +0.24 44 15 16 +14
30DEC26 33.00 P 5.37 5.37 5.37 5.09 +0.30 44 15 15 +15
30DEC26 34.00 P 0.00 0.00 0.00 5.75 +0.39 44 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 6.47 +0.54 45 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 7.14 +0.58 45 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 7.93 +0.72 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.57 +0.68 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.32 +0.71 45 0 0 0
30DEC26 40.00 P 10.00 10.00 10.00 10.08 +0.76 45 1 1 0
30DEC26 41.00 P 0.00 0.00 0.00 10.86 +0.89 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.83 +0.93 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.49 +0.80 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.34 +0.85 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.21 +1.05 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.08 +1.00 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.95 +0.89 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.83 +0.91 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.75 +0.98 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.39 +0.05 44 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.69 +0.06 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.02 +0.13 44 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.40 +0.12 45 0 3 0
30MAR27 27.00 P 0.00 0.00 0.00 2.80 +0.14 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.25 +0.19 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.71 +0.22 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.23 +0.25 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.77 +0.31 45 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 5.15 +0.19 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.77 +0.30 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.33 +0.29 43 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 7.17 +0.53 45 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 7.77 +0.51 44 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 8.46 +0.55 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.15 +0.56 44 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 9.89 +0.56 44 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 10.65 +0.65 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.42 +0.68 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.21 +0.72 45 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 13.01 +0.75 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.83 +0.79 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.67 +0.83 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.52 +0.87 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.38 +0.91 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.25 +0.95 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.12 +0.98 45 0 0 0
TOTAL PUT 754 7,948 -154
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 84.65
29APR26 49.00 C 0.00 0.00 0.00 35.75 +0.30 489 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 34.75 +0.30 473 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 32.25 +0.29 434 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.75 +0.29 396 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.25 +0.28 359 0 2 0
29APR26 60.00 C 0.00 0.00 0.00 24.75 +0.31 324 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.25 +0.23 291 0 3 0
29APR26 65.00 C 0.00 0.00 0.00 19.75 +0.29 258 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.26 +0.31 230 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.76 +0.31 198 0 28 0
29APR26 72.50 C 0.00 0.00 0.00 12.26 +0.29 167 0 66 0
29APR26 75.00 C 9.85 9.85 9.85 10.03 +0.58 183 5 530 -5
29APR26 77.50 C 0.00 0.00 0.00 7.48 +0.54 139 0 1,327 0
29APR26 80.00 C 4.27 4.88 4.20 4.78 +0.32 77 171 4,756 -166
29APR26 82.50 C 1.47 2.49 1.43 2.30 +0.20 45 290 4,629 -154
29APR26 85.00 C 0.04 0.25 0.04 0.15 0.00 16 1,724 3,996 -928
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2,106 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,016 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,729 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 90 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 107 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 124 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 156 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 170 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30APR26 52.50 C 0.00 0.00 0.00 32.25 +0.28 305 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 29.75 +0.28 278 0 0 0
30APR26 57.50 C 0.00 0.00 0.00 27.26 +0.29 256 0 0 0
30APR26 60.00 C 0.00 0.00 0.00 24.76 +0.23 231 0 0 0
30APR26 62.50 C 0.00 0.00 0.00 22.26 +0.24 207 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 19.76 +0.28 184 0 0 0
30APR26 67.50 C 0.00 0.00 0.00 17.26 +0.28 161 0 0 0
30APR26 70.00 C 0.00 0.00 0.00 14.76 +0.28 139 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 12.26 +0.28 117 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 10.03 +0.55 129 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 7.48 +0.44 98 0 0 0
30APR26 80.00 C 0.00 0.00 0.00 4.78 +0.29 54 0 0 0
30APR26 82.50 C 1.66 1.66 1.66 2.30 +0.20 32 50 124 +42
30APR26 85.00 C 0.13 0.31 0.13 0.26 0.00 16 119 167 -31
30APR26 87.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 35 0
30APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
08MAY26 55.00 C 0.00 0.00 0.00 29.89 +0.42 141 0 0 0
08MAY26 57.50 C 0.00 0.00 0.00 27.39 +0.42 128 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 24.89 +0.36 116 0 0 0
08MAY26 62.50 C 0.00 0.00 0.00 22.39 +0.37 104 0 0 0
08MAY26 65.00 C 0.00 0.00 0.00 19.90 +0.42 93 0 0 0
08MAY26 67.50 C 0.00 0.00 0.00 17.41 +0.43 83 0 0 0
08MAY26 70.00 C 0.00 0.00 0.00 14.76 +0.28 57 0 0 0
08MAY26 72.50 C 0.00 0.00 0.00 12.26 +0.28 48 0 0 0
08MAY26 75.00 C 0.00 0.00 0.00 10.03 +0.55 56 0 0 0
08MAY26 77.50 C 0.00 0.00 0.00 7.48 +0.44 42 0 0 0
08MAY26 80.00 C 0.00 0.00 0.00 4.78 +0.29 22 0 0 0
08MAY26 82.50 C 2.86 2.86 2.86 2.41 +0.18 16 10 10 +10
08MAY26 85.00 C 0.40 0.68 0.40 0.62 +0.08 13 43 125 +31
08MAY26 87.50 C 0.00 0.00 0.00 0.07 0.00 13 0 108 0
08MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
08MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
08MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
08MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 35.94 +0.44 99 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 34.94 +0.44 96 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.45 +0.44 89 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.95 +0.44 81 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.46 +0.44 74 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.97 +0.44 67 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.47 +0.44 60 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.98 +0.45 54 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.49 +0.45 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.79 +0.25 24 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 12.29 +0.24 0 0 95 0
28MAY26 75.00 C 0.00 0.00 0.00 10.03 +0.47 29 0 1,480 0
28MAY26 77.50 C 0.00 0.00 0.00 7.48 +0.44 22 0 1,167 0
28MAY26 80.00 C 5.10 5.10 4.98 4.98 +0.24 15 27 2,261 +27
28MAY26 82.50 C 2.62 2.94 2.62 2.89 +0.27 15 146 5,097 -41
28MAY26 85.00 C 0.90 1.33 0.89 1.26 +0.15 13 1,386 4,070 +622
28MAY26 87.50 C 0.28 0.47 0.28 0.44 +0.10 14 463 2,261 +117
28MAY26 90.00 C 0.10 0.15 0.10 0.12 +0.05 14 111 2,081 +81
28MAY26 92.50 C 0.00 0.00 0.00 0.03 +0.02 14 0 745 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 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 25 0 70 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.98 +0.46 84 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.98 +0.46 81 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 32.48 +0.45 74 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.99 +0.45 68 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 27.50 +0.46 63 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 25.01 +0.46 57 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 22.51 +0.48 51 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 20.02 +0.49 46 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 17.53 +0.49 41 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 14.82 +0.21 0 0 515 0
29JUN26 72.50 C 0.00 0.00 0.00 12.33 +0.25 17 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 10.03 +0.38 25 0 2,637 0
29JUN26 77.50 C 7.25 7.25 7.25 7.51 +0.31 19 2 1,160 0
29JUN26 80.00 C 5.14 5.14 5.14 5.12 +0.30 16 20 4,940 -20
29JUN26 82.50 C 2.58 3.13 2.57 3.04 +0.27 14 57 2,445 -49
29JUN26 85.00 C 1.16 1.56 1.16 1.43 +0.09 13 62 7,071 -4
29JUN26 87.50 C 0.50 0.70 0.50 0.65 +0.02 14 222 3,115 +91
29JUN26 90.00 C 0.24 0.32 0.24 0.29 0.00 15 304 3,864 -34
29JUN26 92.50 C 0.14 0.14 0.14 0.15 0.00 16 160 1,906 +160
29JUN26 95.00 C 0.00 0.00 0.00 0.09 0.00 18 0 2,091 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 0.00 20 0 619 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 0.00 21 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 22 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 23 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 164 0
30JUL26 49.00 C 0.00 0.00 0.00 35.98 +0.46 75 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 34.98 +0.46 72 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 32.50 +0.47 67 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 29.99 +0.45 61 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.51 +0.47 56 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.01 +0.46 51 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 22.51 +0.45 46 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.03 +0.50 41 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.54 +0.50 37 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.82 +0.21 19 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.33 +0.25 17 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.03 +0.38 22 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 7.51 +0.29 17 0 360 0
30JUL26 80.00 C 5.26 5.27 5.20 5.12 +0.21 14 9 328 -2
30JUL26 82.50 C 0.00 0.00 0.00 3.18 +0.23 14 3 784 0
30JUL26 85.00 C 1.78 1.86 1.78 1.70 +0.13 14 11 525 +7
30JUL26 87.50 C 0.91 0.96 0.91 0.89 +0.06 14 121 525 -29
30JUL26 90.00 C 0.50 0.54 0.50 0.46 +0.02 15 27 335 +18
30JUL26 92.50 C 0.30 0.30 0.30 0.24 0.00 15 140 170 +140
30JUL26 95.00 C 0.00 0.00 0.00 0.13 0.00 16 0 66 0
30JUL26 97.50 C 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30JUL26 102.50 C 0.05 0.05 0.05 0.03 0.00 18 10 11 +10
30JUL26 105.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.98 +0.46 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.98 +0.45 60 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.50 +0.47 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.99 +0.45 51 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 27.51 +0.47 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.01 +0.46 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.51 +0.45 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.03 +0.50 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.54 +0.50 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.82 +0.21 17 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 12.33 +0.25 16 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.03 +0.38 19 0 718 0
29SEP26 77.50 C 0.00 0.00 0.00 7.51 +0.29 15 0 379 0
29SEP26 80.00 C 0.00 0.00 0.00 5.44 +0.18 15 0 2,295 0
29SEP26 82.50 C 3.12 3.55 3.12 3.93 +0.21 16 108 933 +3
29SEP26 85.00 C 1.99 2.25 1.99 2.97 +0.17 17 1,309 3,912 +1,088
29SEP26 87.50 C 1.27 1.43 1.27 2.26 +0.14 18 58 1,893 +14
29SEP26 90.00 C 0.94 0.96 0.94 1.75 +0.11 19 130 3,444 -79
29SEP26 92.50 C 0.00 0.00 0.00 1.38 +0.08 20 0 619 0
29SEP26 95.00 C 0.43 0.43 0.42 1.09 +0.05 21 50 1,149 -30
29SEP26 97.50 C 0.00 0.00 0.00 0.89 +0.05 22 0 128 0
29SEP26 100.00 C 0.00 0.00 0.00 0.73 +0.03 23 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.60 +0.02 24 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.52 +0.02 25 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.44 +0.01 26 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.38 0.00 27 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.34 0.00 28 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.30 0.00 29 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.28 0.00 30 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.26 0.00 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 35.98 +0.46 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.98 +0.45 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.50 +0.47 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.00 +0.46 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.51 +0.47 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.01 +0.46 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.51 +0.45 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.03 +0.50 28 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 17.54 +0.50 25 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 14.82 +0.21 15 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 12.33 +0.24 13 0 205 0
30DEC26 75.00 C 10.00 10.00 10.00 10.03 +0.04 15 18 779 -18
30DEC26 77.50 C 0.00 0.00 0.00 7.93 +0.33 15 0 1,524 0
30DEC26 80.00 C 5.50 5.50 5.50 5.83 +0.11 14 2 985 0
30DEC26 82.50 C 3.39 3.89 3.39 4.56 +0.10 15 21 798 +19
30DEC26 85.00 C 2.42 2.80 2.42 3.58 +0.11 15 34 2,077 +27
30DEC26 87.50 C 1.80 2.03 1.80 2.84 +0.07 16 3 1,688 0
30DEC26 90.00 C 1.56 1.56 1.38 2.26 +0.03 17 5 963 -3
30DEC26 92.50 C 1.07 1.07 1.02 1.81 +0.01 17 31 635 +9
30DEC26 95.00 C 0.00 0.00 0.00 1.48 -0.01 18 0 542 0
30DEC26 97.50 C 0.00 0.00 0.00 1.21 -0.03 19 0 90 0
30DEC26 100.00 C 0.46 0.46 0.46 1.00 -0.03 20 40 214 +36
30DEC26 102.50 C 0.00 0.00 0.00 0.84 -0.05 20 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.70 -0.06 21 0 265 0
30DEC26 107.50 C 0.00 0.00 0.00 0.61 -0.05 21 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.53 -0.06 22 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.46 -0.05 23 0 20 0
30DEC26 115.00 C 0.00 0.00 0.00 0.41 -0.06 23 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.36 -0.07 24 0 38 0
30MAR27 49.00 C 0.00 0.00 0.00 35.98 +0.46 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 34.98 +0.45 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 32.50 +0.47 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.00 +0.46 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.51 +0.47 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.01 +0.46 29 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 22.51 +0.45 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.03 +0.50 24 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 17.54 +0.50 21 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 14.82 +0.21 13 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 12.33 +0.24 11 0 30 0
30MAR27 75.00 C 0.00 0.00 0.00 10.03 +0.04 13 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.00 +0.18 13 0 187 0
30MAR27 80.00 C 0.00 0.00 0.00 6.29 +0.12 13 0 160 0
30MAR27 82.50 C 4.50 4.50 4.50 5.17 +0.09 14 2 179 0
30MAR27 85.00 C 0.00 0.00 0.00 4.27 +0.06 15 0 312 0
30MAR27 87.50 C 2.68 2.68 2.68 3.54 +0.03 15 40 309 0
30MAR27 90.00 C 0.00 0.00 0.00 2.96 +0.05 16 0 551 0
30MAR27 92.50 C 1.60 1.62 1.60 2.49 +0.06 17 54 186 +54
30MAR27 95.00 C 1.20 1.26 1.20 2.09 +0.05 17 21 250 +21
30MAR27 97.50 C 0.00 0.00 0.00 1.80 +0.08 18 0 3 0
30MAR27 100.00 C 0.80 0.80 0.80 1.55 +0.08 19 7 69 +7
30MAR27 102.50 C 0.00 0.00 0.00 1.35 +0.09 20 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.18 +0.08 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.06 +0.09 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.95 +0.10 22 0 12 0
30MAR27 112.50 C 0.00 0.00 0.00 0.86 +0.09 22 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.79 +0.10 23 0 0 0
TOTAL CALL 7,626 109,249 +1,041
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 377 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 363 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 332 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 +0.01 324 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.03 +0.02 309 0 210 0
29APR26 60.00 P 0.00 0.00 0.00 0.04 +0.03 287 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.05 +0.04 265 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.06 +0.05 240 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.07 +0.06 216 0 419 0
29APR26 70.00 P 0.00 0.00 0.00 0.08 +0.07 189 0 1,030 0
29APR26 72.50 P 0.00 0.00 0.00 0.09 +0.08 163 0 3,158 0
29APR26 75.00 P 0.00 0.00 0.00 0.10 +0.08 135 0 3,685 0
29APR26 77.50 P 0.00 0.00 0.00 0.11 +0.08 106 0 7,853 0
29APR26 80.00 P 0.03 0.03 0.03 0.12 +0.08 77 10 3,168 0
29APR26 82.50 P 0.02 0.02 0.02 0.14 +0.02 45 20 2,725 0
29APR26 85.00 P 0.45 0.45 0.35 0.47 -0.25 14 190 433 +80
29APR26 87.50 P 0.00 0.00 0.00 2.85 -0.25 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 5.35 -0.25 0 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 7.85 -0.25 0 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 10.35 -0.25 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 12.85 -0.25 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 15.35 -0.25 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.85 -0.25 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.35 -0.25 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.85 -0.25 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.35 -0.25 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.85 -0.25 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 30.35 -0.25 0 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30APR26 55.00 P 0.00 0.00 0.00 0.02 +0.01 229 0 0 0
30APR26 57.50 P 0.00 0.00 0.00 0.03 +0.02 218 0 0 0
30APR26 60.00 P 0.00 0.00 0.00 0.04 +0.03 203 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 0.05 +0.04 187 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 0.06 +0.05 170 0 0 0
30APR26 67.50 P 0.00 0.00 0.00 0.07 +0.06 153 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 0.08 +0.07 133 0 0 0
30APR26 72.50 P 0.00 0.00 0.00 0.09 +0.08 115 0 0 0
30APR26 75.00 P 0.00 0.00 0.00 0.10 +0.08 95 0 0 0
30APR26 77.50 P 0.00 0.00 0.00 0.11 +0.08 75 0 0 0
30APR26 80.00 P 0.00 0.00 0.00 0.12 +0.05 54 0 98 0
30APR26 82.50 P 0.02 0.02 0.02 0.14 -0.04 32 25 310 +25
30APR26 85.00 P 0.55 0.55 0.55 0.58 -0.23 15 30 32 +17
30APR26 87.50 P 0.00 0.00 0.00 2.86 -0.26 23 0 0 0
30APR26 90.00 P 0.00 0.00 0.00 5.35 -0.25 0 0 0 0
30APR26 92.50 P 0.00 0.00 0.00 7.85 -0.25 0 0 0 0
30APR26 95.00 P 0.00 0.00 0.00 10.35 -0.25 0 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 12.85 -0.25 0 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 15.35 -0.25 0 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 17.85 -0.25 0 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 20.35 -0.25 0 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 22.85 -0.25 0 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 25.35 -0.25 0 0 0 0
30APR26 112.50 P 0.00 0.00 0.00 27.85 -0.25 0 0 0 0
30APR26 115.00 P 0.00 0.00 0.00 30.35 -0.25 0 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 0.02 +0.01 102 0 0 0
08MAY26 57.50 P 0.00 0.00 0.00 0.03 +0.02 97 0 0 0
08MAY26 60.00 P 0.00 0.00 0.00 0.04 +0.03 91 0 0 0
08MAY26 62.50 P 0.00 0.00 0.00 0.05 +0.04 84 0 0 0
08MAY26 65.00 P 0.00 0.00 0.00 0.06 +0.05 76 0 0 0
08MAY26 67.50 P 0.00 0.00 0.00 0.07 +0.06 68 0 0 0
08MAY26 70.00 P 0.00 0.00 0.00 0.08 +0.07 60 0 0 0
08MAY26 72.50 P 0.00 0.00 0.00 0.09 +0.08 51 0 0 0
08MAY26 75.00 P 0.00 0.00 0.00 0.10 +0.08 42 0 0 0
08MAY26 77.50 P 0.00 0.00 0.00 0.11 +0.08 33 0 0 0
08MAY26 80.00 P 0.00 0.00 0.00 0.12 +0.05 24 0 0 0
08MAY26 82.50 P 0.22 0.22 0.11 0.14 -0.07 14 76 160 +63
08MAY26 85.00 P 1.30 1.30 0.80 0.87 -0.20 12 117 90 +89
08MAY26 87.50 P 0.00 0.00 0.00 2.88 -0.26 13 0 0 0
08MAY26 90.00 P 0.00 0.00 0.00 5.35 -0.25 0 0 0 0
08MAY26 92.50 P 0.00 0.00 0.00 7.85 -0.25 0 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 10.35 -0.25 0 0 0 0
08MAY26 97.50 P 0.00 0.00 0.00 12.85 -0.25 0 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 15.35 -0.46 0 0 0 0
08MAY26 102.50 P 0.00 0.00 0.00 17.85 -0.44 0 0 0 0
08MAY26 105.00 P 0.00 0.00 0.00 20.35 -0.44 0 0 0 0
08MAY26 107.50 P 0.00 0.00 0.00 22.85 -0.44 0 0 0 0
08MAY26 110.00 P 0.00 0.00 0.00 25.35 -0.44 0 0 0 0
08MAY26 112.50 P 0.00 0.00 0.00 27.85 -0.44 0 0 0 0
08MAY26 115.00 P 0.00 0.00 0.00 30.35 -0.46 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.03 +0.02 56 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.04 +0.03 52 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.05 +0.04 48 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.06 +0.05 44 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.07 +0.06 39 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.08 +0.07 34 0 232 0
28MAY26 72.50 P 0.00 0.00 0.00 0.09 +0.08 30 0 1,493 0
28MAY26 75.00 P 0.01 0.01 0.01 0.10 +0.08 24 65 3,511 +60
28MAY26 77.50 P 0.04 0.04 0.04 0.11 +0.07 19 20 3,813 -20
28MAY26 80.00 P 0.13 0.13 0.11 0.15 -0.01 15 162 3,394 +108
28MAY26 82.50 P 0.60 0.64 0.42 0.50 -0.06 14 710 3,644 +146
28MAY26 85.00 P 1.74 1.74 1.29 1.38 -0.14 13 283 1,403 +128
28MAY26 87.50 P 3.10 3.10 3.01 3.06 -0.15 12 37 40 +27
28MAY26 90.00 P 0.00 0.00 0.00 5.38 -0.22 14 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 7.85 -0.25 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 10.35 -0.25 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.85 -0.25 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.35 -0.46 0 0 4 0
28MAY26 102.50 P 0.00 0.00 0.00 17.85 -0.46 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.35 -0.46 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.85 -0.46 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.35 -0.46 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.85 -0.45 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.35 -0.46 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 +0.03 34 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 +0.04 31 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 +0.05 28 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.07 +0.06 24 0 374 0
29JUN26 70.00 P 0.04 0.04 0.04 0.08 +0.06 21 1 5,306 -1
29JUN26 72.50 P 0.07 0.07 0.07 0.09 +0.03 17 10 4,804 -10
29JUN26 75.00 P 0.13 0.14 0.13 0.16 -0.01 15 10 4,520 -2
29JUN26 77.50 P 0.32 0.32 0.30 0.41 -0.03 14 139 5,415 +20
29JUN26 80.00 P 1.00 1.00 0.74 0.93 -0.07 14 65 5,354 +30
29JUN26 82.50 P 2.00 2.00 1.70 1.87 -0.13 13 15 3,157 +1
29JUN26 85.00 P 3.44 3.48 3.20 3.30 -0.20 12 119 2,357 +110
29JUN26 87.50 P 5.40 5.40 5.20 5.35 -0.35 12 40 1,103 -40
29JUN26 90.00 P 0.00 0.00 0.00 7.83 -0.24 15 0 251 0
29JUN26 92.50 P 0.00 0.00 0.00 10.23 -0.25 16 0 61 0
29JUN26 95.00 P 0.00 0.00 0.00 13.06 -0.10 27 0 459 0
29JUN26 97.50 P 0.00 0.00 0.00 15.15 +0.18 19 0 215 0
29JUN26 100.00 P 17.22 17.24 17.22 17.28 -0.62 0 90 150 +67
29JUN26 102.50 P 0.00 0.00 0.00 19.76 -0.18 0 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 22.25 -0.19 0 0 103 0
29JUN26 107.50 P 0.00 0.00 0.00 24.74 -0.62 0 0 67 0
29JUN26 110.00 P 0.00 0.00 0.00 27.24 -0.61 0 0 73 0
29JUN26 112.50 P 0.00 0.00 0.00 29.72 -0.60 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 32.25 -0.56 0 0 133 0
29JUN26 117.50 P 0.00 0.00 0.00 34.74 -0.58 0 0 60 0
29JUN26 120.00 P 0.00 0.00 0.00 37.23 -0.37 0 0 77 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.02 +0.01 32 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.04 +0.03 28 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.05 +0.04 25 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.06 +0.05 23 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.07 +0.06 20 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.08 +0.04 17 0 368 0
30JUL26 72.50 P 0.00 0.00 0.00 0.11 0.00 15 0 394 0
30JUL26 75.00 P 0.00 0.00 0.00 0.27 -0.01 14 0 811 0
30JUL26 77.50 P 0.51 0.51 0.50 0.62 -0.02 14 33 1,345 +4
30JUL26 80.00 P 1.30 1.30 1.07 1.25 -0.05 14 1,476 3,585 +1,250
30JUL26 82.50 P 2.11 2.12 2.04 2.25 -0.10 13 38 246 +38
30JUL26 85.00 P 3.92 3.92 3.50 3.67 -0.14 13 4 383 +2
30JUL26 87.50 P 5.42 5.47 5.42 5.56 -0.22 12 25 85 +25
30JUL26 90.00 P 0.00 0.00 0.00 7.93 -0.23 15 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 10.27 -0.24 15 0 120 0
30JUL26 95.00 P 0.00 0.00 0.00 13.06 -0.10 23 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 15.15 -0.27 16 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.28 -0.62 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.77 -0.60 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.27 -0.59 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.76 -0.60 0 0 0 0
30JUL26 110.00 P 27.19 27.19 27.19 27.24 -0.63 0 30 30 +30
30JUL26 112.50 P 29.68 29.68 29.68 29.72 -0.60 0 30 30 +30
30JUL26 115.00 P 0.00 0.00 0.00 32.25 -0.57 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.02 +0.01 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 +0.02 23 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 +0.03 22 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 +0.04 20 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 +0.05 18 1 187 0
29SEP26 67.50 P 0.15 0.15 0.15 0.07 +0.06 16 22 175 -22
29SEP26 70.00 P 0.00 0.00 0.00 0.08 +0.04 13 1 2,742 -1
29SEP26 72.50 P 0.47 0.49 0.46 0.14 +0.02 12 119 1,719 0
29SEP26 75.00 P 0.92 0.92 0.89 0.47 +0.04 13 66 2,954 +16
29SEP26 77.50 P 1.77 1.77 1.51 1.13 +0.03 15 97 1,499 +66
29SEP26 80.00 P 2.72 2.72 2.64 2.18 +0.01 16 160 4,765 +136
29SEP26 82.50 P 4.38 4.38 3.95 3.58 -0.04 17 42 1,146 -24
29SEP26 85.00 P 5.70 5.76 5.70 5.28 -0.08 18 910 1,270 +822
29SEP26 87.50 P 7.60 7.60 7.55 7.17 -0.12 20 2 261 +1
29SEP26 90.00 P 0.00 0.00 0.00 8.98 -0.14 20 0 310 0
29SEP26 92.50 P 0.00 0.00 0.00 11.46 -0.17 23 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 13.76 -0.20 24 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 16.15 -0.21 26 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 18.58 -0.23 28 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 21.05 -0.23 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.55 -0.24 33 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 26.06 -0.25 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.59 -0.25 37 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 31.13 -0.25 40 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.68 -0.24 42 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.23 -0.25 44 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.78 -0.25 47 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.02 +0.01 20 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 +0.02 19 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 +0.03 17 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 +0.04 16 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.06 +0.03 14 0 879 0
30DEC26 67.50 P 0.29 0.29 0.29 0.07 -0.02 13 2 469 0
30DEC26 70.00 P 0.51 0.51 0.49 0.17 -0.06 12 20 3,389 -20
30DEC26 72.50 P 0.85 0.85 0.82 0.43 -0.10 13 8 783 -8
30DEC26 75.00 P 1.35 1.35 1.35 0.90 -0.14 14 2 1,065 +2
30DEC26 77.50 P 2.32 2.32 2.08 1.65 -0.14 14 33 1,906 -13
30DEC26 80.00 P 3.16 3.16 3.16 2.66 -0.16 15 10 930 0
30DEC26 82.50 P 4.92 4.92 4.57 3.98 -0.15 16 123 805 +121
30DEC26 85.00 P 6.46 6.46 6.10 5.55 -0.15 16 3 386 +1
30DEC26 87.50 P 0.00 0.00 0.00 7.38 -0.19 17 0 71 0
30DEC26 90.00 P 0.00 0.00 0.00 9.11 -0.22 17 0 51 0
30DEC26 92.50 P 0.00 0.00 0.00 11.46 -0.17 19 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 13.76 -0.31 20 0 128 0
30DEC26 97.50 P 0.00 0.00 0.00 16.16 -0.27 22 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 18.58 -0.26 24 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 21.05 -0.26 25 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 23.55 -0.24 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.06 -0.25 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.59 -0.25 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.13 -0.25 33 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 33.68 -0.24 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.23 -0.25 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 20 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 +0.02 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 +0.03 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.05 +0.04 14 0 8 0
30MAR27 65.00 P 0.29 0.29 0.29 0.06 +0.03 12 5 40 -5
30MAR27 67.50 P 0.00 0.00 0.00 0.07 -0.02 11 0 94 0
30MAR27 70.00 P 0.00 0.00 0.00 0.17 -0.06 11 0 139 0
30MAR27 72.50 P 0.00 0.00 0.00 0.43 -0.10 11 0 64 0
30MAR27 75.00 P 1.65 1.65 1.65 0.92 -0.12 12 1 601 +1
30MAR27 77.50 P 2.56 2.56 2.56 1.72 -0.08 13 2 219 -2
30MAR27 80.00 P 0.00 0.00 0.00 2.82 -0.13 14 0 368 0
30MAR27 82.50 P 0.00 0.00 0.00 4.22 -0.17 15 0 132 0
30MAR27 85.00 P 6.48 6.48 6.48 5.86 -0.20 16 2 11 +2
30MAR27 87.50 P 0.00 0.00 0.00 7.70 -0.23 17 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 9.42 -0.20 16 0 39 0
30MAR27 92.50 P 0.00 0.00 0.00 11.49 -0.20 17 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.76 -0.50 18 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.37 -0.20 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.75 -0.20 22 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 21.18 -0.20 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.64 -0.20 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.13 -0.20 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.63 -0.21 28 0 20 0
30MAR27 112.50 P 0.00 0.00 0.00 31.16 -0.22 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.70 -0.22 31 0 0 0
TOTAL PUT 5,501 118,325 +3,350
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$ 7.30
29APR26 4.90 C 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.30 -0.03 0 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.30 -0.03 0 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.80 -0.03 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.57 -0.01 115 0 24 0
29APR26 7.00 C 0.00 0.00 0.00 0.31 -0.02 60 0 40 0
29APR26 7.25 C 0.12 0.12 0.12 0.07 -0.03 26 3 407 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,717 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 855 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2,328 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 136 0 2,062 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 162 0 615 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 187 0 168 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 210 0 161 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 254 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 274 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 294 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 331 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 2.43 -0.01 78 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.33 -0.01 75 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.08 -0.01 66 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.83 0.00 58 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.58 0.00 50 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.33 -0.01 42 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.82 -0.02 23 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.58 -0.02 20 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.35 -0.05 17 0 503 0
28MAY26 7.25 C 0.00 0.00 0.00 0.20 -0.01 19 0 458 0
28MAY26 7.50 C 0.09 0.09 0.09 0.09 -0.01 19 2 1,300 0
28MAY26 7.75 C 0.05 0.05 0.04 0.04 0.00 20 33 1,948 +33
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 29 0 352 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 516 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 19 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.43 -0.01 63 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.33 -0.01 60 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.08 -0.01 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.83 -0.01 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.58 -0.01 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.33 -0.01 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.07 -0.03 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.82 -0.03 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.59 -0.03 19 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.40 -0.01 21 0 145 0
29JUN26 7.25 C 0.00 0.00 0.00 0.24 -0.01 20 0 162 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 -0.01 20 0 108 0
29JUN26 7.75 C 0.08 0.08 0.08 0.06 -0.02 19 220 1,036 +220
29JUN26 8.00 C 0.05 0.05 0.05 0.03 -0.01 20 2 801 +2
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 22 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 34 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 39 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 48 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.48 +0.04 69 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.38 +0.04 66 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.12 +0.03 57 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.87 +0.03 51 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.61 +0.02 43 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.35 +0.01 35 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.07 -0.03 22 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.83 -0.03 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.61 -0.02 20 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.43 -0.01 20 0 120 0
30JUL26 7.25 C 0.30 0.30 0.30 0.28 -0.01 20 1 1,000 0
30JUL26 7.50 C 0.18 0.18 0.18 0.18 0.00 20 49 88 +49
30JUL26 7.75 C 0.00 0.00 0.00 0.11 0.00 20 0 609 0
30JUL26 8.00 C 0.08 0.08 0.08 0.06 0.00 20 30 32 +18
30JUL26 8.25 C 0.00 0.00 0.00 0.04 0.00 21 0 7 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 20 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 15 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 2.48 +0.04 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.38 +0.04 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.12 +0.03 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.87 +0.03 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.61 +0.02 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.35 +0.01 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.10 -0.03 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.89 -0.03 23 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.71 -0.03 23 0 5 0
29SEP26 7.00 C 0.47 0.48 0.47 0.54 -0.03 22 4 114 +4
29SEP26 7.25 C 0.00 0.00 0.00 0.42 -0.02 23 0 1,514 0
29SEP26 7.50 C 0.00 0.00 0.00 0.32 -0.02 23 0 290 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 -0.01 23 0 254 0
29SEP26 8.00 C 0.15 0.15 0.15 0.18 -0.01 23 83 119 +23
29SEP26 8.25 C 0.00 0.00 0.00 0.13 -0.01 23 0 215 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.01 23 0 266 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 0.00 24 0 58 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 33 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 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.48 +0.04 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.38 +0.04 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.12 +0.03 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.87 +0.03 32 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.61 +0.02 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.37 -0.01 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.16 -0.02 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.98 -0.02 23 0 8 0
30DEC26 6.75 C 0.00 0.00 0.00 0.82 -0.01 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.66 -0.03 22 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.54 0.00 22 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 -0.01 22 0 63 0
30DEC26 7.75 C 0.00 0.00 0.00 0.35 0.00 23 0 28 0
30DEC26 8.00 C 0.00 0.00 0.00 0.27 -0.01 22 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 0.00 23 0 57 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 0.00 23 0 118 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 0.00 23 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 0.00 23 0 384 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 0.00 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 0.05 +0.01 24 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 2.48 +0.04 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.38 +0.04 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.12 +0.03 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.87 +0.03 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.61 +0.01 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.38 -0.02 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.24 -0.02 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.07 -0.01 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.92 -0.01 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.76 0.00 22 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.64 0.00 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.53 0.00 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 0.00 22 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.37 +0.01 22 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.30 0.00 22 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.24 0.00 22 0 65 0
30MAR27 8.75 C 0.00 0.00 0.00 0.20 +0.01 22 0 7 0
30MAR27 9.00 C 0.00 0.00 0.00 0.16 0.00 22 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 0.00 23 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 +0.01 23 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 0.00 23 0 10 0
TOTAL CALL 427 31,648 +349
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 382 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 170 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 134 0 392 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 373 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 683 0
29APR26 7.25 P 0.03 0.03 0.01 0.02 -0.01 26 141 941 -111
29APR26 7.50 P 0.14 0.14 0.14 0.20 +0.02 0 30 514 -30
29APR26 7.75 P 0.00 0.00 0.00 0.46 +0.04 79 0 444 -173
29APR26 8.00 P 0.00 0.00 0.00 0.72 +0.03 128 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.98 +0.03 175 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.24 +0.03 221 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.49 +0.06 251 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.75 +0.04 295 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.00 +0.07 323 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.25 +0.04 348 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.45 -0.01 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.70 +0.02 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.20 -0.01 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 143 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 250 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 21 0 357 0
28MAY26 7.00 P 0.04 0.04 0.04 0.04 -0.01 17 8 1,101 +2
28MAY26 7.25 P 0.10 0.12 0.10 0.13 +0.01 19 18 1,290 -8
28MAY26 7.50 P 0.24 0.24 0.23 0.27 +0.02 18 3 832 0
28MAY26 7.75 P 0.00 0.00 0.00 0.47 +0.02 19 0 1,311 0
28MAY26 8.00 P 0.00 0.00 0.00 0.72 +0.03 25 0 961 0
28MAY26 8.25 P 0.00 0.00 0.00 0.98 +0.03 34 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 1.24 +0.03 42 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.49 +0.06 48 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.75 +0.04 56 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.00 +0.07 61 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.25 +0.04 66 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.45 -0.01 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.70 +0.02 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.20 -0.01 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 60 0
29JUN26 6.50 P 0.03 0.03 0.03 0.03 0.00 19 17 313 +17
29JUN26 6.75 P 0.06 0.06 0.06 0.07 0.00 19 5 240 +5
29JUN26 7.00 P 0.12 0.12 0.12 0.15 +0.01 19 1 1,043 +1
29JUN26 7.25 P 0.26 0.26 0.25 0.26 -0.01 18 7 1,121 -7
29JUN26 7.50 P 0.41 0.41 0.41 0.43 +0.02 19 1 363 -1
29JUN26 7.75 P 0.00 0.00 0.00 0.63 +0.02 19 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 0.85 +0.02 19 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.09 +0.03 20 0 156 0
29JUN26 8.50 P 1.29 1.29 1.29 1.31 0.00 0 1 250 -1
29JUN26 8.75 P 0.00 0.00 0.00 1.56 -0.01 0 0 189 0
29JUN26 9.00 P 0.00 0.00 0.00 1.81 +0.01 0 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 2.06 +0.01 0 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.32 +0.03 0 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.56 +0.01 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.80 -0.01 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.30 +0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.80 +0.01 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.30 +0.01 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.81 +0.03 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.30 +0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.81 +0.01 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.29 +0.01 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.79 -0.01 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.29 +0.01 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.79 +0.01 0 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 0.00 20 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.05 0.00 19 0 59 0
30JUL26 6.75 P 0.10 0.10 0.10 0.11 +0.01 19 10 153 +10
30JUL26 7.00 P 0.18 0.18 0.18 0.20 +0.02 20 5 808 +5
30JUL26 7.25 P 0.30 0.30 0.29 0.31 +0.01 19 11 604 +11
30JUL26 7.50 P 0.42 0.43 0.42 0.49 +0.04 20 5 206 +5
30JUL26 7.75 P 0.62 0.62 0.62 0.66 +0.02 19 2 343 +2
30JUL26 8.00 P 0.00 0.00 0.00 0.87 +0.02 19 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 1.10 +0.03 19 0 30 0
30JUL26 8.50 P 0.00 0.00 0.00 1.31 -0.02 0 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.81 -0.01 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.06 0.00 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.56 0.00 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 23 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 0.00 24 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 +0.02 24 0 811 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 +0.01 24 0 667 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 +0.01 24 0 219 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 +0.01 24 0 3,739 0
29SEP26 7.25 P 0.00 0.00 0.00 0.48 +0.01 24 0 2,551 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 +0.01 24 0 309 0
29SEP26 7.75 P 0.00 0.00 0.00 0.81 +0.02 25 0 174 0
29SEP26 8.00 P 0.00 0.00 0.00 0.97 +0.02 24 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.21 +0.02 26 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.43 +0.02 27 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.66 +0.02 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.90 +0.02 30 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.15 +0.03 33 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.40 +0.03 35 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.66 +0.03 39 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.91 +0.03 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.42 +0.03 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.93 +0.02 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.42 0.00 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.93 0.00 59 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.41 -0.02 60 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.90 -0.04 61 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.41 -0.02 66 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.89 -0.04 66 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.40 -0.02 70 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 23 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 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 0.16 +0.01 23 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 +0.02 23 0 3,065 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 +0.02 23 0 166 0
30DEC26 7.00 P 0.44 0.44 0.44 0.44 +0.02 24 1 484 +1
30DEC26 7.25 P 0.00 0.00 0.00 0.57 +0.03 24 0 73 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 +0.02 24 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 0.88 +0.03 24 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 1.03 +0.03 23 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.26 +0.03 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.47 +0.03 25 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.70 +0.04 27 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 1.93 +0.03 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.17 +0.03 29 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.41 +0.03 30 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.66 +0.03 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.92 +0.04 35 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.43 +0.04 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.93 +0.02 43 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.42 0.00 45 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.93 0.00 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.41 -0.02 50 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 0.00 23 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 0.00 23 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 30 0
30MAR27 6.25 P 0.20 0.21 0.20 0.22 +0.02 23 4 85 +4
30MAR27 6.50 P 0.29 0.29 0.29 0.30 +0.02 23 3 330 +3
30MAR27 6.75 P 0.00 0.00 0.00 0.39 +0.02 23 0 4 0
30MAR27 7.00 P 0.00 0.00 0.00 0.51 +0.03 23 0 112 0
30MAR27 7.25 P 0.00 0.00 0.00 0.64 +0.03 23 0 35 0
30MAR27 7.50 P 0.00 0.00 0.00 0.78 +0.03 23 0 20 0
30MAR27 7.75 P 0.00 0.00 0.00 0.95 +0.06 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.12 +0.03 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.31 +0.03 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.52 +0.04 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.73 +0.03 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.95 +0.03 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.19 +0.04 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.43 +0.04 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.67 +0.03 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.92 +0.03 31 0 0 0
TOTAL PUT 273 32,551 -265
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$ 12.89
29APR26 8.25 C 0.00 0.00 0.00 4.64 -0.07 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.39 -0.07 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.14 -0.07 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.89 -0.07 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.64 -0.07 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.39 -0.07 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.14 -0.07 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.89 -0.07 0 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.39 -0.07 0 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 1.89 -0.07 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.39 -0.07 0 0 285 0
29APR26 12.00 C 0.00 0.00 0.00 0.89 -0.07 0 0 276 0
29APR26 12.50 C 0.00 0.00 0.00 0.39 -0.07 0 0 683 0
29APR26 13.00 C 0.00 0.00 0.00 0.03 -0.06 26 0 824 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 485 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 379 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 119 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 147 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 197 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 221 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.65 -0.08 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.40 -0.08 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.15 -0.08 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.90 -0.08 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.65 -0.08 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.40 -0.08 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.15 -0.08 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.90 -0.08 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.41 -0.07 0 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 1.91 -0.07 0 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.42 -0.07 21 0 108 0
28MAY26 12.00 C 0.96 0.96 0.96 0.96 -0.06 21 30 637 +30
28MAY26 12.50 C 0.00 0.00 0.00 0.54 -0.08 19 0 645 0
28MAY26 13.00 C 0.00 0.00 0.00 0.27 -0.05 20 0 716 0
28MAY26 13.50 C 0.10 0.10 0.10 0.11 -0.02 21 130 599 -130
28MAY26 14.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 181 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 20 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.17 -0.05 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.92 -0.05 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.67 -0.06 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.42 -0.06 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.18 -0.05 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.93 -0.05 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.68 -0.05 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.43 -0.05 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.18 -0.06 24 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.94 -0.05 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.44 -0.06 24 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.95 -0.07 22 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 1.49 -0.07 22 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.06 -0.09 21 0 343 0
29JUN26 12.50 C 0.00 0.00 0.00 0.71 -0.07 21 0 873 0
29JUN26 13.00 C 0.00 0.00 0.00 0.45 -0.04 22 0 431 0
29JUN26 13.50 C 0.00 0.00 0.00 0.27 -0.02 23 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 145 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 0.00 23 0 21 0
29JUN26 15.00 C 0.04 0.04 0.04 0.04 0.00 23 6 75 -6
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 24 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.18 -0.05 39 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.93 -0.05 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.68 -0.05 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.43 -0.05 28 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.19 -0.05 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.94 -0.05 30 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.45 -0.07 27 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.97 -0.06 25 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.53 -0.04 26 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.12 -0.05 24 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 0.79 -0.03 25 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 0.54 -0.01 25 0 21 0
30JUL26 13.50 C 0.00 0.00 0.00 0.35 0.00 25 0 16 0
30JUL26 14.00 C 0.00 0.00 0.00 0.22 +0.01 25 0 25 0
30JUL26 14.50 C 0.00 0.00 0.00 0.13 +0.01 25 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.68 -0.05 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.43 -0.05 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.18 -0.05 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.93 -0.05 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.69 -0.04 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.44 -0.05 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.19 -0.05 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.95 -0.05 29 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.48 -0.04 29 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.05 -0.04 29 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.66 -0.02 29 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 1.32 -0.03 29 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.04 +0.02 29 0 643 0
29SEP26 13.00 C 0.72 0.73 0.72 0.78 +0.03 29 100 603 +100
29SEP26 13.50 C 0.00 0.00 0.00 0.60 +0.04 29 0 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.45 +0.04 29 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.34 +0.04 29 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 +0.03 29 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 +0.04 29 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 +0.01 29 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 +0.02 29 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.68 -0.05 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.43 -0.05 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.18 -0.05 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.94 -0.04 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.69 -0.04 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.45 -0.05 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.21 -0.04 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.97 -0.05 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.52 -0.03 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.14 -0.02 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.79 -0.01 28 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.49 +0.01 28 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.19 +0.02 27 0 188 0
30DEC26 13.00 C 0.00 0.00 0.00 0.98 +0.03 27 0 44 0
30DEC26 13.50 C 0.00 0.00 0.00 0.80 +0.03 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.65 +0.03 27 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.52 +0.03 27 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.41 +0.03 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.33 +0.03 28 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 +0.03 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.68 -0.05 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.43 -0.05 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.19 -0.04 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.94 -0.05 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.70 -0.05 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.46 -0.04 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.23 -0.04 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.01 -0.03 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.59 -0.02 26 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.27 +0.03 27 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.95 -0.01 27 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.67 0.00 27 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.38 +0.01 26 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.17 +0.02 27 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.99 +0.02 27 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.83 +0.03 27 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.69 +0.03 27 0 30 0
30MAR27 15.00 C 0.49 0.49 0.49 0.57 +0.02 27 30 120 +30
30MAR27 15.50 C 0.00 0.00 0.00 0.47 +0.02 27 0 120 0
30MAR27 16.00 C 0.33 0.33 0.33 0.39 +0.02 27 30 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.32 +0.02 27 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
TOTAL CALL 326 14,454 +24
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 388 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 276 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 196 0 190 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 157 0 274 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 119 0 629 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 592 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 714 0
29APR26 13.00 P 0.18 0.18 0.18 0.13 +0.02 22 10 255 0
29APR26 13.50 P 0.00 0.00 0.00 0.61 +0.07 0 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 1.11 +0.07 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.61 +0.07 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.11 +0.07 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.63 +0.02 196 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.13 +0.03 222 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.63 +0.03 247 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.13 +0.05 272 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.63 +0.03 295 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 500 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 222 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 400 0
28MAY26 12.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 735 0
28MAY26 12.50 P 0.16 0.16 0.16 0.15 +0.02 21 10 651 +10
28MAY26 13.00 P 0.36 0.36 0.36 0.37 +0.06 21 20 134 +20
28MAY26 13.50 P 0.00 0.00 0.00 0.72 +0.06 23 0 1 0
28MAY26 14.00 P 0.00 0.00 0.00 1.13 +0.07 21 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.61 +0.07 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.11 +0.07 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.63 +0.02 39 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.13 +0.03 44 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.63 +0.03 49 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.13 +0.05 54 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.63 +0.03 59 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 5 177 -5
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 23 0 273 0
29JUN26 11.50 P 0.06 0.06 0.06 0.06 +0.01 23 20 448 +20
29JUN26 12.00 P 0.00 0.00 0.00 0.14 +0.01 22 0 473 0
29JUN26 12.50 P 0.30 0.30 0.28 0.30 +0.04 23 124 740 0
29JUN26 13.00 P 0.00 0.00 0.00 0.53 +0.05 23 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 0.85 +0.06 23 0 44 0
29JUN26 14.00 P 0.00 0.00 0.00 1.21 +0.06 22 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 1.65 +0.07 23 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.12 +0.07 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.63 +0.02 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.13 +0.03 33 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.63 +0.03 37 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.13 +0.05 40 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.63 +0.03 43 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 +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 0.07 +0.02 26 0 0 0
30JUL26 11.00 P 0.13 0.13 0.13 0.13 +0.03 25 50 150 +50
30JUL26 11.50 P 0.00 0.00 0.00 0.25 +0.05 26 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.41 +0.06 25 0 80 0
30JUL26 12.50 P 0.62 0.62 0.62 0.64 +0.08 25 22 145 +22
30JUL26 13.00 P 0.00 0.00 0.00 0.93 +0.09 25 0 54 0
30JUL26 13.50 P 0.00 0.00 0.00 1.28 +0.08 26 0 5 0
30JUL26 14.00 P 0.00 0.00 0.00 1.67 +0.09 26 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.09 +0.08 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.56 +0.06 27 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.03 +0.06 27 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.52 +0.08 29 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.00 +0.06 28 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.50 +0.06 31 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.99 +0.05 31 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 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 +0.01 28 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 +0.01 29 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 +0.02 29 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 +0.03 30 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 +0.04 30 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.22 +0.06 30 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.34 +0.07 30 0 112 0
29SEP26 11.50 P 0.51 0.51 0.51 0.50 +0.08 30 60 785 +60
29SEP26 12.00 P 0.71 0.74 0.71 0.71 +0.10 30 460 1,700 +400
29SEP26 12.50 P 0.97 0.97 0.97 0.96 +0.11 30 30 650 +30
29SEP26 13.00 P 0.00 0.00 0.00 1.25 +0.11 30 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 1.54 +0.11 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.89 +0.11 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.35 +0.11 32 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.78 +0.11 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.23 +0.11 34 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.69 +0.10 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.17 +0.09 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.66 +0.09 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.16 +0.09 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 +0.02 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 +0.01 28 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 +0.03 28 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 +0.03 28 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 +0.03 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.22 +0.04 28 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.33 +0.06 28 5 15 +2
30DEC26 11.00 P 0.00 0.00 0.00 0.48 +0.07 28 0 0 0
30DEC26 11.50 P 0.72 0.72 0.72 0.66 +0.08 29 30 114 +30
30DEC26 12.00 P 0.94 0.94 0.94 0.87 +0.09 28 30 38 -23
30DEC26 12.50 P 0.00 0.00 0.00 1.12 +0.09 29 0 165 0
30DEC26 13.00 P 0.00 0.00 0.00 1.41 +0.10 29 0 120 0
30DEC26 13.50 P 0.00 0.00 0.00 1.69 +0.10 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.10 +0.17 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.48 +0.18 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.88 +0.10 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.31 +0.10 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.76 +0.09 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.22 +0.09 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.70 +0.09 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.18 +0.08 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.11 +0.03 28 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.13 +0.02 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.17 +0.03 28 0 13 0
30MAR27 9.50 P 0.25 0.25 0.25 0.20 +0.03 27 2 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.25 +0.04 27 0 5 0
30MAR27 10.00 P 0.00 0.00 0.00 0.30 +0.04 27 0 55 0
30MAR27 10.50 P 0.00 0.00 0.00 0.43 +0.05 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.59 +0.06 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.79 +0.08 28 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 1.01 +0.08 28 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 1.26 +0.08 28 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.55 +0.09 28 0 90 0
30MAR27 13.50 P 0.00 0.00 0.00 1.87 +0.09 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.22 +0.10 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.59 +0.10 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.98 +0.09 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.40 +0.10 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.83 +0.09 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.28 +0.09 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.74 +0.08 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.21 +0.07 33 0 0 0
TOTAL PUT 878 13,253 +616
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 64.85
29APR26 42.00 C 0.00 0.00 0.00 22.85 +0.14 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 21.85 +0.14 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 20.85 +0.14 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.85 +0.14 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.85 +0.14 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.85 +0.12 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.85 +0.14 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.85 +0.14 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.85 +0.10 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.35 -0.01 0 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 9.85 +0.14 0 0 253 0
29APR26 57.50 C 7.46 7.46 7.46 7.35 +0.14 0 1 959 -1
29APR26 60.00 C 5.18 5.18 4.66 4.85 0.00 0 241 1,058 -175
29APR26 62.50 C 2.54 2.54 2.27 2.36 +0.07 32 36 785 -31
29APR26 65.00 C 0.52 0.52 0.20 0.33 -0.02 29 169 1,164 -96
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 681 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 405 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 90 0 916 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 113 0 293 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 135 0 266 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 156 0 278 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 177 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 196 0 64 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 20.93 +0.08 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 19.92 -0.03 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.94 +0.08 44 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.85 -0.30 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.85 -0.11 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.86 +0.02 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.86 -0.14 0 0 40 0
28MAY26 52.50 C 0.00 0.00 0.00 12.40 -0.17 0 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 9.96 +0.14 24 0 222 0
28MAY26 57.50 C 0.00 0.00 0.00 7.53 +0.13 25 0 163 0
28MAY26 60.00 C 5.30 5.30 5.10 5.26 -0.03 26 31 333 +30
28MAY26 62.50 C 0.00 0.00 0.00 3.26 -0.06 25 0 831 0
28MAY26 65.00 C 0.00 0.00 0.00 1.76 -0.07 25 0 947 0
28MAY26 67.50 C 0.99 1.05 0.86 0.88 0.00 25 274 1,580 +268
28MAY26 70.00 C 0.40 0.51 0.40 0.36 -0.01 25 50 301 +3
28MAY26 72.50 C 0.00 0.00 0.00 0.13 0.00 25 0 172 0
28MAY26 75.00 C 0.12 0.12 0.12 0.04 0.00 26 4 282 +4
28MAY26 77.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 148 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 160 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 29.91 +0.13 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 28.92 -0.09 64 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.92 +0.01 58 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.92 -0.16 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 25.92 -0.09 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.92 +0.07 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 23.93 -0.10 51 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 22.93 +0.14 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.93 -0.06 41 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 20.93 -0.06 0 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 19.93 -0.11 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 18.94 -0.31 40 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 17.85 -0.30 0 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 16.85 -0.26 0 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 15.86 -0.25 0 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 14.86 -0.27 0 0 235 0
29JUN26 52.50 C 0.00 0.00 0.00 12.40 -0.17 0 0 167 0
29JUN26 55.00 C 0.00 0.00 0.00 9.98 -0.16 25 0 422 0
29JUN26 57.50 C 0.00 0.00 0.00 7.59 +0.12 25 0 163 0
29JUN26 60.00 C 0.00 0.00 0.00 5.44 -0.05 26 0 381 0
29JUN26 62.50 C 3.83 3.83 3.83 3.59 -0.06 25 18 400 0
29JUN26 65.00 C 0.00 0.00 0.00 2.22 -0.05 25 0 1,614 0
29JUN26 67.50 C 0.00 0.00 0.00 1.31 -0.02 26 0 1,696 0
29JUN26 70.00 C 0.89 0.89 0.78 0.72 -0.02 25 46 613 -24
29JUN26 72.50 C 0.00 0.00 0.00 0.38 -0.01 25 0 199 0
29JUN26 75.00 C 0.33 0.33 0.32 0.18 -0.01 25 42 315 +1
29JUN26 77.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 67 0
29JUN26 80.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 34 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 0.00 26 0 3 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30JUL26 45.00 C 0.00 0.00 0.00 19.93 -0.11 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.94 -0.31 36 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.85 -0.30 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.85 -0.26 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.86 -0.25 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.86 -0.27 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.40 -0.17 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.03 -0.15 26 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.74 +0.12 26 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 5.74 -0.05 26 0 188 0
30JUL26 62.50 C 0.00 0.00 0.00 4.06 -0.05 26 0 66 0
30JUL26 65.00 C 0.00 0.00 0.00 2.80 -0.03 26 0 137 0
30JUL26 67.50 C 0.00 0.00 0.00 1.92 +0.02 26 0 19 0
30JUL26 70.00 C 0.00 0.00 0.00 1.24 +0.02 26 0 24 0
30JUL26 72.50 C 0.00 0.00 0.00 0.77 0.00 26 0 34 0
30JUL26 75.00 C 0.00 0.00 0.00 0.47 0.00 26 0 66 0
30JUL26 77.50 C 0.00 0.00 0.00 0.28 0.00 26 0 60 0
30JUL26 80.00 C 0.00 0.00 0.00 0.16 0.00 26 0 30 0
30JUL26 82.50 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.93 -0.10 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.93 0.00 38 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 21.93 -0.06 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.93 -0.06 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.93 -0.11 0 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 18.94 -0.31 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.85 -0.30 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.94 -0.17 27 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 15.87 -0.24 0 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 14.87 -0.26 0 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 12.43 -0.33 0 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 10.27 -0.11 27 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 8.26 +0.06 27 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 6.55 +0.04 27 0 186 0
29SEP26 62.50 C 0.00 0.00 0.00 4.97 +0.03 26 0 206 0
29SEP26 65.00 C 0.00 0.00 0.00 3.83 +0.02 26 0 214 0
29SEP26 67.50 C 0.00 0.00 0.00 2.90 +0.01 26 0 317 0
29SEP26 70.00 C 0.00 0.00 0.00 2.16 +0.01 26 0 251 0
29SEP26 72.50 C 0.00 0.00 0.00 1.58 -0.01 26 0 199 0
29SEP26 75.00 C 0.00 0.00 0.00 1.20 -0.02 27 0 137 0
29SEP26 77.50 C 0.00 0.00 0.00 0.86 -0.01 27 0 90 0
29SEP26 80.00 C 0.77 0.77 0.72 0.61 -0.01 27 60 1,510 +60
29SEP26 82.50 C 0.00 0.00 0.00 0.42 -0.01 27 0 120 0
29SEP26 85.00 C 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 22.93 -0.01 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.93 -0.06 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.93 -0.06 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.93 -0.11 26 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 18.94 -0.31 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.85 -0.30 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.94 -0.17 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.87 -0.24 0 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 14.90 -0.23 0 0 676 0
30DEC26 52.50 C 0.00 0.00 0.00 12.58 -0.18 22 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 10.79 +0.11 25 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 9.04 +0.11 25 0 219 0
30DEC26 60.00 C 0.00 0.00 0.00 7.49 +0.10 25 0 428 0
30DEC26 62.50 C 0.00 0.00 0.00 5.95 -0.10 24 0 294 0
30DEC26 65.00 C 0.00 0.00 0.00 4.82 -0.07 24 0 1,036 0
30DEC26 67.50 C 0.00 0.00 0.00 3.87 -0.05 24 0 133 0
30DEC26 70.00 C 0.00 0.00 0.00 3.07 +0.02 25 0 46 0
30DEC26 72.50 C 0.00 0.00 0.00 2.41 -0.05 25 0 37 0
30DEC26 75.00 C 0.00 0.00 0.00 1.95 +0.02 25 0 89 0
30DEC26 77.50 C 0.00 0.00 0.00 1.52 +0.03 25 0 108 0
30DEC26 80.00 C 0.00 0.00 0.00 1.17 +0.03 25 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 0.88 +0.02 25 0 33 0
30DEC26 85.00 C 0.00 0.00 0.00 0.64 +0.02 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.48 +0.01 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 20.94 -0.05 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.95 -0.09 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.99 -0.26 25 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 18.04 -0.11 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.13 +0.02 25 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.25 +0.14 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.40 +0.13 25 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 13.42 +0.12 25 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 11.62 +0.12 25 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 9.97 +0.11 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 8.49 +0.11 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 7.18 +0.09 25 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 6.03 +0.08 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 5.02 +0.07 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.13 +0.06 25 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 3.41 +0.06 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.79 +0.05 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.25 +0.04 25 0 13 0
30MAR27 80.00 C 0.00 0.00 0.00 1.83 +0.04 25 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 1.47 +0.03 25 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 1.16 +0.02 25 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.94 +0.02 25 0 0 0
TOTAL CALL 972 28,803 +39
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 312 0 235 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 297 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 282 0 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 267 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 252 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 238 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 223 0 360 0
29APR26 49.00 P 0.03 0.03 0.03 0.01 0.00 209 90 243 +79
29APR26 50.00 P 0.04 0.04 0.04 0.01 0.00 195 90 357 +90
29APR26 52.50 P 0.03 0.03 0.03 0.01 0.00 162 90 723 +90
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 130 0 729 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1,225 0
29APR26 60.00 P 0.03 0.03 0.03 0.01 0.00 67 38 1,350 -38
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 1,526 0
29APR26 65.00 P 0.45 0.65 0.35 0.45 -0.17 27 352 952 -94
29APR26 67.50 P 2.55 2.87 2.53 2.68 -0.12 46 143 311 -16
29APR26 70.00 P 0.00 0.00 0.00 5.15 -0.15 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 7.65 -0.15 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.15 -0.15 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.70 -0.21 170 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.19 -0.11 189 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 17.70 -0.19 218 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.19 -0.12 235 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.70 -0.22 263 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.20 -0.10 284 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 141 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 256 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 363 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 210 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 323 0
28MAY26 55.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 191 0
28MAY26 57.50 P 0.33 0.33 0.33 0.20 -0.03 25 31 600 0
28MAY26 60.00 P 0.67 0.71 0.66 0.62 -0.07 25 106 665 +6
28MAY26 62.50 P 1.47 1.56 1.47 1.47 -0.09 26 43 590 +2
28MAY26 65.00 P 2.73 2.92 2.70 2.84 -0.01 26 96 392 +72
28MAY26 67.50 P 4.79 4.79 4.79 4.72 +0.01 27 12 213 +12
28MAY26 70.00 P 0.00 0.00 0.00 6.81 -0.16 25 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.18 -0.15 25 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 11.80 +0.08 37 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.27 +0.17 42 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.74 -0.19 46 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.15 +0.04 43 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.62 +0.03 44 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.19 +0.11 57 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.68 +0.13 60 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 314 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 0.00 26 0 282 0
29JUN26 50.00 P 0.15 0.15 0.15 0.03 -0.01 26 4 360 +4
29JUN26 52.50 P 0.25 0.25 0.24 0.09 -0.02 25 36 487 +4
29JUN26 55.00 P 0.00 0.00 0.00 0.26 -0.04 25 0 350 0
29JUN26 57.50 P 0.00 0.00 0.00 0.62 -0.06 25 0 421 0
29JUN26 60.00 P 1.27 1.27 1.27 1.26 -0.05 26 1 516 0
29JUN26 62.50 P 2.10 2.20 2.10 2.20 -0.05 25 322 917 +268
29JUN26 65.00 P 3.60 3.60 3.60 3.53 -0.04 25 12 229 +12
29JUN26 67.50 P 0.00 0.00 0.00 5.26 -0.01 26 0 362 0
29JUN26 70.00 P 7.07 7.08 7.07 7.21 -0.16 25 55 30 +28
29JUN26 72.50 P 0.00 0.00 0.00 9.41 -0.16 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 11.90 +0.02 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.32 +0.12 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.77 -0.16 34 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.23 +0.12 36 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.71 +0.12 39 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.19 +0.11 41 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.68 -0.01 43 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.03 0.00 26 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.05 0.00 26 0 61 0
30JUL26 49.00 P 0.20 0.20 0.20 0.07 -0.01 26 1 1 +1
30JUL26 50.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.25 -0.02 26 0 32 0
30JUL26 55.00 P 0.00 0.00 0.00 0.54 -0.04 26 0 155 0
30JUL26 57.50 P 0.00 0.00 0.00 1.04 -0.06 26 0 140 0
30JUL26 60.00 P 1.75 1.75 1.75 1.79 +0.01 26 20 233 +20
30JUL26 62.50 P 2.79 2.79 2.79 2.77 -0.03 25 2 147 0
30JUL26 65.00 P 0.00 0.00 0.00 4.09 -0.01 25 0 30 0
30JUL26 67.50 P 0.00 0.00 0.00 5.74 0.00 26 0 52 0
30JUL26 70.00 P 0.00 0.00 0.00 7.61 -0.14 26 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 9.69 +0.12 26 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.07 +0.19 28 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 14.41 +0.21 29 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 16.81 -0.12 30 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.26 +0.13 32 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 21.71 -0.04 33 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.19 -0.04 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 0.00 27 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 0.00 27 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 0.00 27 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.06 0.00 27 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.16 -0.01 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.22 -0.02 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.29 -0.02 27 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 0.38 -0.03 27 0 75 0
29SEP26 52.50 P 0.00 0.00 0.00 0.69 -0.05 27 0 13 0
29SEP26 55.00 P 1.30 1.30 1.30 1.16 -0.07 27 2 274 +2
29SEP26 57.50 P 0.00 0.00 0.00 1.85 -0.09 27 0 138 0
29SEP26 60.00 P 2.81 2.81 2.81 2.76 -0.10 27 20 266 +20
29SEP26 62.50 P 0.00 0.00 0.00 3.89 -0.12 27 0 74 0
29SEP26 65.00 P 0.00 0.00 0.00 5.26 -0.13 27 0 122 0
29SEP26 67.50 P 0.00 0.00 0.00 6.66 -0.13 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 8.41 -0.14 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.33 -0.41 27 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 12.78 -0.06 30 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 15.04 -0.16 31 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.41 -0.14 33 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.84 +0.08 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.23 +0.26 36 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.63 +0.08 38 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.05 +0.27 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.16 0.00 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.27 0.00 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.34 0.00 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.45 -0.01 25 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.55 -0.01 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.69 -0.01 25 0 281 0
30DEC26 52.50 P 0.00 0.00 0.00 1.12 -0.02 25 0 295 0
30DEC26 55.00 P 0.00 0.00 0.00 1.70 -0.03 25 0 94 0
30DEC26 57.50 P 0.00 0.00 0.00 2.47 -0.04 25 0 154 0
30DEC26 60.00 P 3.60 3.60 3.60 3.44 -0.05 26 2 330 +2
30DEC26 62.50 P 0.00 0.00 0.00 4.35 -0.14 24 0 96 0
30DEC26 65.00 P 0.00 0.00 0.00 5.98 +0.11 26 0 96 0
30DEC26 67.50 P 0.00 0.00 0.00 7.32 -0.08 25 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 9.00 -0.37 25 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 11.16 -0.11 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.19 -0.12 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.37 -0.12 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.64 -0.13 29 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.00 -0.13 31 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.33 -0.01 31 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.70 +0.01 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.06 -0.22 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.40 -0.01 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.50 -0.01 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.60 -0.01 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.74 -0.01 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.88 -0.01 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.05 -0.02 25 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 1.56 -0.03 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.22 -0.03 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 3.04 -0.04 25 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 4.03 -0.04 25 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 5.20 -0.05 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.53 -0.07 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.02 -0.07 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.64 -0.09 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.42 -0.10 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.34 -0.10 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 15.37 -0.12 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.64 -0.13 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.00 -0.13 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.33 -0.01 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.70 +0.01 29 0 0 0
TOTAL PUT 1,568 23,308 +564
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$ 48.60
29APR26 30.00 C 0.00 0.00 0.00 18.60 +0.14 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 17.60 +0.14 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 16.60 +0.14 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 15.60 +0.14 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.60 +0.14 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 13.60 +0.14 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 12.60 +0.14 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.60 +0.14 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.60 +0.14 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.60 +0.13 0 0 0 0
29APR26 40.00 C 8.50 8.50 8.50 8.60 +0.13 0 10 10 0
29APR26 41.00 C 0.00 0.00 0.00 7.60 +0.13 0 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 6.60 +0.13 0 0 7 0
29APR26 43.00 C 0.00 0.00 0.00 5.60 +0.13 0 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 4.60 +0.13 0 0 60 0
29APR26 45.00 C 3.70 3.70 3.60 3.60 +0.13 0 7 113 -7
29APR26 46.00 C 0.00 0.00 0.00 2.60 +0.13 0 0 221 0
29APR26 47.00 C 1.76 1.89 1.49 1.60 +0.10 0 129 315 -10
29APR26 48.00 C 0.71 0.75 0.55 0.65 0.00 23 15 235 -14
29APR26 49.00 C 0.26 0.26 0.26 0.11 -0.06 25 15 329 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 170 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 96 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 102 0 134 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 133 0 70 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 162 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 215 0 30 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 13.67 +0.14 44 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.67 +0.14 39 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.67 +0.13 33 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.67 +0.12 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.67 +0.11 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.67 +0.13 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.68 +0.14 24 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.68 +0.13 19 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 5.69 +0.12 20 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 4.72 +0.11 20 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 3.79 +0.09 21 0 120 0
28MAY26 46.00 C 0.00 0.00 0.00 2.91 +0.05 20 0 97 0
28MAY26 47.00 C 2.20 2.24 2.20 2.13 +0.04 20 22 133 -20
28MAY26 48.00 C 1.60 1.60 1.56 1.47 +0.01 20 6 217 +6
28MAY26 49.00 C 1.06 1.06 1.06 0.95 -0.02 20 15 238 +15
28MAY26 50.00 C 0.64 0.68 0.64 0.59 -0.05 20 48 442 +48
28MAY26 52.50 C 0.21 0.26 0.21 0.13 -0.03 21 66 248 +64
28MAY26 55.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 107 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 25 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.64 +0.14 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.64 +0.10 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.65 +0.14 75 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.65 +0.14 67 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.65 +0.14 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.65 +0.14 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.65 +0.13 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.66 +0.14 56 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 17.66 +0.04 51 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 16.60 +0.08 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.66 +0.10 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.66 +0.03 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.67 +0.14 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.67 +0.04 36 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 11.67 +0.02 31 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 10.67 +0.12 0 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 9.67 +0.01 0 0 3 0
29JUN26 40.00 C 9.03 9.03 9.00 8.67 +0.13 0 39 42 +29
29JUN26 41.00 C 0.00 0.00 0.00 7.68 +0.13 22 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 6.69 +0.13 22 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 5.72 +0.12 22 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 4.78 +0.11 22 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 3.89 +0.10 22 0 94 0
29JUN26 46.00 C 0.00 0.00 0.00 3.08 +0.08 22 0 38 0
29JUN26 47.00 C 2.51 2.60 2.27 2.32 +0.04 21 101 186 +49
29JUN26 48.00 C 1.77 1.83 1.70 1.72 +0.02 22 79 315 +24
29JUN26 49.00 C 1.34 1.34 1.20 1.25 0.00 22 30 127 +30
29JUN26 50.00 C 0.92 0.92 0.92 0.90 -0.02 22 15 105 0
29JUN26 52.50 C 0.00 0.00 0.00 0.35 -0.01 22 0 32 0
29JUN26 55.00 C 0.00 0.00 0.00 0.12 0.00 22 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 0.00 23 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 26 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 13.67 +0.11 36 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.67 +0.04 32 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.67 +0.02 28 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.67 +0.12 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.67 +0.01 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.67 +0.13 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.69 +0.13 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.71 +0.12 22 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.77 +0.12 23 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.87 +0.10 23 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 4.03 +0.08 23 0 43 0
30JUL26 46.00 C 0.00 0.00 0.00 3.29 +0.07 23 0 55 0
30JUL26 47.00 C 0.00 0.00 0.00 2.61 +0.03 22 0 85 0
30JUL26 48.00 C 2.03 2.03 2.03 2.07 +0.02 22 12 75 +12
30JUL26 49.00 C 1.67 1.67 1.56 1.63 +0.01 23 75 90 +75
30JUL26 50.00 C 1.29 1.29 1.29 1.29 0.00 23 7 43 -2
30JUL26 52.50 C 0.00 0.00 0.00 0.65 -0.01 23 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 0.30 -0.01 23 0 1 0
30JUL26 57.50 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.06 0.00 23 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.65 +0.11 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.65 +0.14 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.65 +0.13 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.66 +0.14 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.66 +0.04 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.66 +0.14 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.66 +0.10 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.66 +0.03 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.67 +0.11 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.67 +0.04 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.67 +0.02 26 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 10.67 +0.08 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.67 +0.01 18 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.67 +0.03 0 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.76 +0.11 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.85 +0.09 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 6.01 +0.09 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.23 +0.08 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 4.53 +0.05 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.90 +0.04 24 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.25 +0.04 23 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.78 +0.03 23 0 114 0
29SEP26 49.00 C 0.00 0.00 0.00 2.36 +0.02 23 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 1.99 +0.01 23 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.35 +0.03 24 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.84 0.00 24 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.50 0.00 24 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.29 0.00 24 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.16 0.00 24 0 12 0
29SEP26 65.00 C 0.00 0.00 0.00 0.09 0.00 24 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.66 +0.14 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.66 +0.04 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.66 +0.14 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.66 +0.10 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.66 +0.03 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.67 +0.11 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.67 +0.04 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.67 +0.02 22 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 10.70 +0.11 23 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 9.73 +0.07 23 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 8.83 +0.10 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.98 +0.09 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.18 +0.08 23 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 6.46 +0.07 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.79 +0.06 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 5.18 +0.06 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 4.61 +0.18 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.97 +0.05 22 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.52 +0.04 22 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 3.08 +0.01 22 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 2.72 +0.02 22 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 1.97 -0.01 23 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.40 0.00 23 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.95 0.00 23 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.64 0.00 23 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.42 0.00 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.27 0.00 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.17 0.00 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.67 +0.11 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.68 +0.05 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.72 +0.07 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.80 +0.20 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.94 +0.20 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.13 +0.11 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.37 +0.10 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.66 +0.09 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.99 +0.09 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 6.37 +0.08 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.77 +0.08 22 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 5.23 +0.07 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.59 0.00 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.12 -0.06 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.72 -0.03 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.33 0.00 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.53 -0.02 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.93 +0.03 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.40 +0.02 23 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.00 +0.01 23 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.71 +0.01 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.49 0.00 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.33 +0.01 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.22 0.00 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.15 0.00 22 0 0 0
TOTAL CALL 691 6,946 +299
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 249 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 229 0 11 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 211 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 192 0 26 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 174 0 29 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 156 0 39 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 138 0 85 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 120 0 116 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 103 0 189 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 86 0 321 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 224 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 184 0
29APR26 47.00 P 0.03 0.03 0.03 0.01 -0.02 34 2 258 0
29APR26 48.00 P 0.00 0.00 0.00 0.07 -0.13 26 0 204 0
29APR26 49.00 P 0.40 0.53 0.40 0.53 -0.20 28 12 153 0
29APR26 50.00 P 1.30 1.53 1.17 1.45 -0.15 42 86 76 -26
29APR26 52.50 P 0.00 0.00 0.00 3.90 -0.14 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 6.40 -0.14 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 8.90 -0.14 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.40 -0.14 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.90 -0.14 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.40 -0.14 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.90 -0.14 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.40 -0.14 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.90 -0.14 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 122 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 37 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 77 0
28MAY26 42.00 P 0.10 0.10 0.10 0.03 -0.02 21 2 79 +2
28MAY26 43.00 P 0.17 0.17 0.17 0.07 -0.04 21 15 169 +15
28MAY26 44.00 P 0.26 0.26 0.26 0.16 -0.07 21 40 389 +40
28MAY26 45.00 P 0.40 0.45 0.40 0.32 -0.11 21 8 436 +4
28MAY26 46.00 P 0.62 0.73 0.62 0.60 -0.14 21 81 371 -75
28MAY26 47.00 P 1.00 1.06 1.00 1.02 -0.15 21 27 236 -15
28MAY26 48.00 P 1.61 1.67 1.61 1.57 -0.15 21 103 120 +67
28MAY26 49.00 P 2.28 2.35 2.28 2.26 -0.14 22 107 136 +74
28MAY26 50.00 P 3.06 3.14 3.00 3.06 -0.13 23 106 132 +66
28MAY26 52.50 P 0.00 0.00 0.00 5.24 -0.15 21 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 7.69 -0.14 21 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.27 +0.02 38 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.67 -0.16 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.17 -0.15 26 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.67 -0.14 39 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.16 -0.14 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.66 -0.13 47 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.15 -0.14 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 0.00 24 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 68 0
29JUN26 41.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 0.20 -0.03 22 0 77 0
29JUN26 43.00 P 0.42 0.42 0.42 0.33 -0.05 22 35 118 +35
29JUN26 44.00 P 0.00 0.00 0.00 0.53 -0.07 22 0 115 0
29JUN26 45.00 P 0.76 0.76 0.76 0.81 -0.08 23 15 241 +15
29JUN26 46.00 P 1.16 1.19 1.16 1.17 -0.09 23 105 205 +28
29JUN26 47.00 P 1.60 1.60 1.58 1.62 -0.07 23 22 172 -3
29JUN26 48.00 P 2.14 2.14 2.14 2.14 -0.09 23 8 160 +8
29JUN26 49.00 P 2.77 2.77 2.77 2.76 -0.10 23 10 89 +10
29JUN26 50.00 P 3.47 3.53 3.45 3.48 -0.10 23 75 89 +40
29JUN26 52.50 P 0.00 0.00 0.00 5.46 -0.14 22 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 7.77 -0.14 22 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.29 +0.02 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.75 -0.08 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.17 -0.15 21 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.67 -0.14 29 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.16 -0.14 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.66 -0.13 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.15 -0.14 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.16 -0.03 23 0 28 0
30JUL26 41.00 P 0.00 0.00 0.00 0.26 -0.04 23 0 33 0
30JUL26 42.00 P 0.48 0.48 0.47 0.40 -0.05 23 20 50 +20
30JUL26 43.00 P 0.00 0.00 0.00 0.59 -0.07 23 0 45 0
30JUL26 44.00 P 0.00 0.00 0.00 0.84 -0.08 23 0 69 0
30JUL26 45.00 P 0.00 0.00 0.00 1.16 -0.09 23 0 101 0
30JUL26 46.00 P 1.46 1.46 1.46 1.55 -0.08 23 15 73 +15
30JUL26 47.00 P 1.98 1.99 1.98 1.99 -0.10 23 25 49 +6
30JUL26 48.00 P 0.00 0.00 0.00 2.51 -0.11 23 0 18 0
30JUL26 49.00 P 3.07 3.07 3.07 3.11 -0.11 23 15 60 +15
30JUL26 50.00 P 0.00 0.00 0.00 3.79 -0.11 23 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 5.68 -0.15 23 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 7.88 -0.15 23 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.37 +0.01 27 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.79 -0.04 29 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.17 -0.15 22 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.73 -0.14 34 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.22 -0.08 36 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.71 -0.08 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 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 26 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 0.04 -0.01 24 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.24 -0.02 24 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.34 -0.03 24 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.48 -0.04 24 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 0.66 -0.05 24 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 0.89 -0.05 24 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 1.15 -0.07 24 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 1.46 -0.08 24 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 1.85 -0.06 24 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 2.28 -0.07 25 0 9 0
29SEP26 47.00 P 0.00 0.00 0.00 2.76 -0.08 25 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.31 -0.06 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 3.90 -0.10 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 4.42 -0.12 24 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.01 -0.32 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.22 -0.36 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.69 -0.05 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.96 -0.12 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.35 -0.07 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.75 -0.12 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.23 -0.14 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.71 -0.14 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.15 -0.20 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 -0.01 23 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 0.08 -0.01 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.17 -0.02 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.24 -0.03 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.34 -0.03 23 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.47 -0.02 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.60 -0.03 23 0 6 0
30DEC26 40.00 P 0.00 0.00 0.00 0.76 -0.04 23 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 1.03 -0.05 23 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 1.29 -0.05 23 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 1.59 -0.05 23 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 1.94 -0.05 23 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.33 -0.04 23 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 2.77 -0.05 23 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 3.25 -0.06 23 0 15 0
30DEC26 48.00 P 3.84 3.84 3.84 3.84 -0.02 24 2 77 +2
30DEC26 49.00 P 0.00 0.00 0.00 4.41 -0.06 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.05 -0.09 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 6.60 -0.13 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.52 -0.14 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.91 -0.13 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.96 -0.30 24 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.35 -0.21 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.75 -0.12 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.23 -0.14 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.71 -0.14 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.15 -0.20 23 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.28 -0.02 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.38 -0.03 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.51 -0.03 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.65 -0.03 22 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.86 -0.03 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.07 -0.04 23 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 1.33 -0.03 23 0 13 0
30MAR27 42.00 P 0.00 0.00 0.00 1.61 -0.03 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.93 0.00 23 0 12 0
30MAR27 44.00 P 0.00 0.00 0.00 2.23 -0.07 22 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 2.68 -0.02 23 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 3.07 -0.08 22 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 3.60 -0.01 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.15 0.00 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.74 -0.01 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.35 -0.03 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.92 -0.11 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.78 -0.39 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.91 -0.13 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.02 -0.24 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.35 -0.21 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.75 -0.12 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.23 -0.14 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.71 -0.14 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.15 -0.20 23 0 0 0
TOTAL PUT 936 7,937 +343
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 26.06
29APR26 16.00 C 0.00 0.00 0.00 10.06 -0.72 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 9.56 -0.72 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 9.06 -0.72 0 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 8.56 -0.72 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.06 -0.72 0 0 0 0
29APR26 18.50 C 8.25 8.25 8.25 7.56 -0.72 0 25 25 +10
29APR26 19.00 C 0.00 0.00 0.00 7.06 -0.72 0 0 18 0
29APR26 19.50 C 0.00 0.00 0.00 6.56 -0.72 0 0 18 0
29APR26 20.00 C 6.75 6.75 6.58 6.06 -0.72 0 37 28 -2
29APR26 21.00 C 0.00 0.00 0.00 5.06 -0.73 0 0 40 0
29APR26 22.00 C 0.00 0.00 0.00 4.06 -0.73 0 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 3.06 -0.73 0 0 49 0
29APR26 24.00 C 2.14 2.14 2.14 2.06 -0.73 0 10 189 0
29APR26 25.00 C 1.50 1.50 0.74 1.07 -0.72 44 347 846 +134
29APR26 26.00 C 0.65 0.84 0.15 0.28 -0.59 45 704 1,921 +355
29APR26 27.00 C 0.18 0.20 0.01 0.08 -0.17 68 332 1,337 -105
29APR26 28.00 C 0.02 0.02 0.01 0.04 -0.03 92 10 2,068 -10
29APR26 29.00 C 0.00 0.00 0.00 0.02 -0.01 110 0 2,707 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 124 0 2,673 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 148 0 1,008 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 171 0 1,887 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 193 0 1,415 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 214 0 903 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 234 0 2,047 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 253 0 320 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 272 0 365 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 289 0 925 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 307 0 630 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 323 0 314 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 339 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 355 0 321 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 370 0 86 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 385 0 138 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 399 0 219 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 413 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 426 0 155 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 439 0 583 0
28MAY26 16.00 C 0.00 0.00 0.00 10.24 -0.57 107 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 9.57 -0.74 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 9.25 -0.56 97 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 8.64 -0.67 72 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.14 -0.68 67 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.60 -0.71 46 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 7.17 -0.65 64 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.80 -0.52 75 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.12 -0.72 45 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 5.27 -0.58 57 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.26 -0.58 47 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.31 -0.61 41 0 43 0
28MAY26 24.00 C 0.00 0.00 0.00 2.44 -0.65 37 0 152 0
28MAY26 25.00 C 0.00 0.00 0.00 1.73 -0.51 37 0 656 0
28MAY26 26.00 C 1.18 1.51 0.98 1.16 -0.44 37 550 596 +54
28MAY26 27.00 C 0.78 1.02 0.61 0.76 -0.30 37 332 1,642 -23
28MAY26 28.00 C 0.67 0.67 0.38 0.49 -0.20 39 190 1,329 -43
28MAY26 29.00 C 0.25 0.40 0.22 0.31 -0.11 40 278 1,311 +19
28MAY26 30.00 C 0.15 0.23 0.14 0.20 -0.05 41 52 1,976 -16
28MAY26 31.00 C 0.09 0.11 0.08 0.12 -0.03 42 114 2,637 +5
28MAY26 32.00 C 0.09 0.09 0.05 0.07 -0.03 42 17 1,489 +5
28MAY26 33.00 C 0.03 0.03 0.03 0.05 -0.01 44 20 3,070 0
28MAY26 34.00 C 0.02 0.03 0.02 0.03 -0.01 45 28 1,108 +20
28MAY26 35.00 C 0.00 0.00 0.00 0.02 0.00 46 0 812 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 579 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 480 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 509 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 322 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 220 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 345 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 139 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 84 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 75 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 80 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 16.25 -0.55 135 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 15.76 -0.57 130 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 15.27 -0.56 125 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 14.78 -0.53 120 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.27 -0.57 113 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 13.73 -0.58 102 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.23 -0.59 97 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 12.77 -0.55 97 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.27 -0.56 92 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 11.80 -0.53 91 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.27 -0.56 83 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.77 -0.57 79 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 10.29 -0.55 76 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 9.80 -0.55 73 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.30 -0.55 69 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 8.64 -0.73 40 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 8.24 -0.63 55 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 7.75 -0.64 53 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 7.35 -0.52 57 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 6.81 -0.61 50 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 6.39 -0.66 52 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 5.47 -0.51 48 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 4.56 -0.55 44 0 97 0
29JUN26 23.00 C 0.00 0.00 0.00 3.66 -0.52 40 0 1,462 0
29JUN26 24.00 C 0.00 0.00 0.00 2.91 -0.48 39 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 2.20 -0.54 37 0 1,570 0
29JUN26 26.00 C 1.73 1.73 1.48 1.67 -0.39 37 628 1,300 +337
29JUN26 27.00 C 1.20 1.30 1.07 1.24 -0.34 37 858 6,129 +391
29JUN26 28.00 C 0.95 0.97 0.80 0.92 -0.26 37 423 3,728 -143
29JUN26 29.00 C 0.72 0.74 0.65 0.65 -0.21 37 136 3,622 -34
29JUN26 30.00 C 0.42 0.50 0.42 0.48 -0.13 38 87 7,399 -51
29JUN26 31.00 C 0.00 0.00 0.00 0.34 -0.09 38 0 913 0
29JUN26 32.00 C 0.24 0.26 0.24 0.23 -0.07 38 115 736 +115
29JUN26 33.00 C 0.00 0.00 0.00 0.16 -0.04 39 0 1,132 0
29JUN26 34.00 C 0.17 0.17 0.14 0.11 -0.03 39 4 1,315 -2
29JUN26 35.00 C 0.11 0.11 0.11 0.08 -0.01 40 5 2,271 -5
29JUN26 36.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 1,682 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 0.00 41 0 1,103 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 0.00 41 0 164 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 0.00 42 0 218 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4,357 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 126 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
29JUN26 48.00 C 0.01 0.01 0.01 0.01 0.00 55 24 567 +20
30JUL26 16.00 C 0.00 0.00 0.00 10.32 -0.56 74 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 9.81 -0.56 69 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 9.30 -0.59 65 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 8.82 -0.58 62 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.33 -0.55 59 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.80 -0.60 54 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.35 -0.56 53 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.89 -0.54 52 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.41 -0.64 50 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.47 -0.54 45 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.62 -0.59 43 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.71 -0.65 39 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.00 -0.48 38 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.37 -0.49 37 0 15 0
30JUL26 26.00 C 1.95 2.18 1.81 1.86 -0.37 38 95 174 +20
30JUL26 27.00 C 1.53 1.53 1.40 1.43 -0.35 37 180 1,870 +150
30JUL26 28.00 C 1.11 1.25 1.11 1.13 -0.26 38 19 572 +19
30JUL26 29.00 C 1.04 1.04 0.85 0.86 -0.21 38 96 222 +95
30JUL26 30.00 C 0.70 0.70 0.63 0.65 -0.17 39 5 165 +2
30JUL26 31.00 C 0.00 0.00 0.00 0.48 -0.15 39 0 152 0
30JUL26 32.00 C 0.38 0.45 0.38 0.35 -0.12 38 19 152 +19
30JUL26 33.00 C 0.00 0.00 0.00 0.26 -0.09 39 0 151 0
30JUL26 34.00 C 0.00 0.00 0.00 0.20 -0.07 39 0 163 0
30JUL26 35.00 C 0.00 0.00 0.00 0.14 -0.06 39 0 28 0
30JUL26 36.00 C 0.00 0.00 0.00 0.11 -0.04 39 0 126 0
30JUL26 37.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 44 0
30JUL26 38.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 34 0
30JUL26 39.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 10 0
30JUL26 40.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.80 -0.67 71 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.29 -0.67 67 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 10.81 -0.64 65 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.32 -0.64 62 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 9.81 -0.66 58 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 9.30 -0.68 54 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 8.83 -0.66 53 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 8.34 -0.66 50 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 7.86 -0.66 48 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 7.41 -0.64 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.94 -0.65 45 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 6.47 -0.66 43 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 5.64 -0.60 42 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 4.83 -0.58 41 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 4.11 -0.53 40 0 144 0
29SEP26 24.00 C 3.80 3.80 3.80 3.40 -0.59 38 1 296 0
29SEP26 25.00 C 2.71 2.82 2.71 2.85 -0.43 38 80 1,262 +40
29SEP26 26.00 C 0.00 0.00 0.00 2.38 -0.39 38 0 1,414 0
29SEP26 27.00 C 0.00 0.00 0.00 1.99 -0.36 38 0 3,833 0
29SEP26 28.00 C 1.62 1.66 1.54 1.67 -0.30 39 59 2,206 0
29SEP26 29.00 C 1.47 1.47 1.26 1.40 -0.25 39 2 1,084 +1
29SEP26 30.00 C 1.24 1.24 1.08 1.18 -0.19 39 29 1,082 +26
29SEP26 31.00 C 1.01 1.01 1.01 0.99 -0.16 40 1 637 +1
29SEP26 32.00 C 0.00 0.00 0.00 0.83 -0.12 40 0 1,012 0
29SEP26 33.00 C 0.00 0.00 0.00 0.69 -0.11 40 0 1,714 0
29SEP26 34.00 C 0.00 0.00 0.00 0.59 -0.07 41 0 1,727 0
29SEP26 35.00 C 0.00 0.00 0.00 0.49 -0.06 41 0 1,419 0
29SEP26 36.00 C 0.44 0.44 0.44 0.42 -0.04 42 5 2,242 0
29SEP26 37.00 C 0.00 0.00 0.00 0.35 -0.03 42 0 337 0
29SEP26 38.00 C 0.34 0.34 0.34 0.30 -0.02 42 10 727 +10
29SEP26 39.00 C 0.00 0.00 0.00 0.25 -0.02 42 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.21 -0.01 43 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.19 0.00 44 0 277 0
29SEP26 42.00 C 0.00 0.00 0.00 0.16 0.00 44 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.14 +0.01 44 0 125 0
29SEP26 44.00 C 0.00 0.00 0.00 0.12 +0.01 44 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.10 0.00 45 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 190 0
30DEC26 16.00 C 0.00 0.00 0.00 10.32 -0.66 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.82 -0.65 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.34 -0.67 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.88 -0.64 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.39 -0.66 43 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 7.96 -0.64 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.51 -0.65 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.09 -0.62 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.68 -0.60 40 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 5.92 -0.57 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.13 -0.61 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.58 -0.48 38 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.01 -0.45 38 0 15 0
30DEC26 25.00 C 3.27 3.34 3.27 3.41 -0.51 36 60 404 +60
30DEC26 26.00 C 0.00 0.00 0.00 2.98 -0.42 37 0 400 0
30DEC26 27.00 C 0.00 0.00 0.00 2.61 -0.36 37 0 1,486 0
30DEC26 28.00 C 0.00 0.00 0.00 2.28 -0.37 37 0 596 0
30DEC26 29.00 C 0.00 0.00 0.00 1.99 -0.33 38 0 196 0
30DEC26 30.00 C 1.68 1.68 1.68 1.73 -0.30 38 1 232 +1
30DEC26 31.00 C 0.00 0.00 0.00 1.53 -0.26 38 0 432 0
30DEC26 32.00 C 1.30 1.43 1.30 1.33 -0.25 38 16 840 +16
30DEC26 33.00 C 0.00 0.00 0.00 1.16 -0.24 39 0 1,170 0
30DEC26 34.00 C 0.00 0.00 0.00 1.01 -0.23 39 0 2,192 0
30DEC26 35.00 C 0.00 0.00 0.00 0.86 -0.25 39 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 0.75 -0.24 39 0 72 0
30DEC26 37.00 C 0.76 0.76 0.76 0.64 -0.27 39 5 30 0
30DEC26 38.00 C 0.00 0.00 0.00 0.56 -0.24 39 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.49 -0.23 39 0 13 0
30DEC26 40.00 C 0.51 0.51 0.51 0.41 -0.24 39 30 79 -28
30DEC26 41.00 C 0.00 0.00 0.00 0.36 -0.23 39 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.31 -0.23 39 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.27 -0.22 40 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.24 -0.21 40 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.21 -0.20 40 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.18 -0.20 40 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.16 -0.19 40 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.14 -0.18 40 0 63 0
30MAR27 16.00 C 0.00 0.00 0.00 10.32 -0.68 43 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 9.86 -0.67 42 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 9.42 -0.64 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.98 -0.64 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.55 -0.63 40 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 8.15 -0.61 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.75 -0.60 39 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 7.39 -0.58 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.01 -0.57 39 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 6.33 -0.53 38 0 0 0
30MAR27 22.00 C 5.40 5.40 5.40 5.66 -0.53 38 1 11 +1
30MAR27 23.00 C 0.00 0.00 0.00 5.07 -0.50 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.55 -0.49 37 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 3.94 -0.55 36 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 3.53 -0.48 36 0 8 0
30MAR27 27.00 C 3.01 3.01 3.01 3.15 -0.45 37 85 99 +62
30MAR27 28.00 C 2.68 2.91 2.67 2.82 -0.41 37 17 18 +4
30MAR27 29.00 C 2.84 2.84 2.50 2.52 -0.38 37 8 77 -8
30MAR27 30.00 C 2.20 2.20 2.20 2.29 -0.30 38 17 123 +17
30MAR27 31.00 C 0.00 0.00 0.00 2.06 -0.27 38 0 63 0
30MAR27 32.00 C 0.00 0.00 0.00 1.82 -0.28 38 0 3 0
30MAR27 33.00 C 1.63 1.63 1.63 1.63 -0.23 38 8 94 +8
30MAR27 34.00 C 0.00 0.00 0.00 1.43 -0.28 38 0 90 0
30MAR27 35.00 C 0.00 0.00 0.00 1.29 -0.25 38 0 111 0
30MAR27 36.00 C 0.00 0.00 0.00 1.14 -0.27 38 0 71 0
30MAR27 37.00 C 0.00 0.00 0.00 1.01 -0.28 38 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 0.90 -0.27 38 0 46 0
30MAR27 39.00 C 0.00 0.00 0.00 0.80 -0.27 38 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 0.71 -0.27 39 0 36 0
30MAR27 41.00 C 0.00 0.00 0.00 0.64 -0.25 39 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.56 -0.25 39 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.50 -0.24 39 0 8 0
30MAR27 44.00 C 0.00 0.00 0.00 0.45 -0.23 39 0 107 0
TOTAL CALL 6,175 123,536 +1,547
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 385 0 50 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 363 0 41 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 341 0 12 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 320 0 1,586 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 299 0 140 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 279 0 186 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 259 0 269 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 240 0 458 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 221 0 292 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 185 0 429 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 149 0 1,173 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 114 0 934 0
29APR26 24.00 P 0.01 0.01 0.01 0.01 0.00 80 2 1,100 -2
29APR26 25.00 P 0.01 0.05 0.01 0.02 -0.02 52 9 1,957 -8
29APR26 26.00 P 0.31 0.50 0.09 0.24 +0.09 49 202 3,058 -2
29APR26 27.00 P 0.74 1.40 0.40 1.05 +0.56 76 672 2,141 +136
29APR26 28.00 P 1.80 2.40 1.70 1.98 +0.64 93 235 1,936 -96
29APR26 29.00 P 3.00 3.38 2.30 3.01 +0.74 143 189 201 -1,232
29APR26 30.00 P 3.90 3.90 3.90 4.01 +0.74 176 20 405 -2,772
29APR26 31.00 P 4.38 4.87 4.38 5.01 +0.75 207 52 182 -110
29APR26 32.00 P 5.38 5.87 5.38 6.01 +0.75 236 52 521 0
29APR26 33.00 P 0.00 0.00 0.00 7.01 +0.75 263 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 8.01 +0.75 289 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 9.01 +0.75 315 0 60 0
29APR26 36.00 P 0.00 0.00 0.00 10.01 +0.75 338 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 11.01 +0.75 360 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 12.01 +0.75 382 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 13.01 +0.75 402 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 14.01 +0.75 423 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 15.01 +0.75 443 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 16.01 +0.75 462 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 17.01 +0.75 481 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 18.01 +0.75 500 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 19.01 +0.75 516 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 20.01 +0.75 532 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 21.01 +0.75 548 0 0 0
29APR26 48.00 P 21.69 21.69 21.69 22.01 +0.75 563 15 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 66 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 110 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 107 0
28MAY26 18.50 P 0.01 0.01 0.01 0.01 0.00 51 30 544 0
28MAY26 19.00 P 0.01 0.01 0.01 0.01 0.00 47 100 308 +73
28MAY26 19.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 181 0
28MAY26 20.00 P 0.03 0.03 0.03 0.03 +0.02 47 20 648 +20
28MAY26 21.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 388 0
28MAY26 22.00 P 0.09 0.12 0.09 0.12 +0.05 43 17 1,385 +10
28MAY26 23.00 P 0.20 0.25 0.20 0.22 +0.08 41 143 2,506 +89
28MAY26 24.00 P 0.35 0.46 0.24 0.39 +0.14 40 482 3,987 +113
28MAY26 25.00 P 0.50 0.80 0.44 0.66 +0.20 38 731 2,363 +429
28MAY26 26.00 P 1.00 1.30 0.76 1.09 +0.32 38 485 2,045 +222
28MAY26 27.00 P 1.60 1.91 1.21 1.69 +0.46 39 714 2,064 +289
28MAY26 28.00 P 2.20 2.71 2.20 2.47 +0.59 42 348 2,782 +245
28MAY26 29.00 P 3.00 3.54 3.00 3.24 +0.52 41 229 1,033 +208
28MAY26 30.00 P 3.56 3.56 3.56 4.11 +0.72 42 1 761 0
28MAY26 31.00 P 0.00 0.00 0.00 5.03 +0.66 42 0 990 0
28MAY26 32.00 P 0.00 0.00 0.00 6.01 +0.70 46 0 516 0
28MAY26 33.00 P 0.00 0.00 0.00 7.01 +0.73 52 0 280 -64
28MAY26 34.00 P 0.00 0.00 0.00 8.01 +0.74 57 0 105 -54
28MAY26 35.00 P 0.00 0.00 0.00 9.01 +0.75 61 0 165 0
28MAY26 36.00 P 0.00 0.00 0.00 10.01 +0.75 66 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.05 +0.79 75 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.09 +0.83 84 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.01 +0.75 79 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 14.01 +0.75 83 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 15.04 +0.78 91 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 16.01 +0.75 90 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 17.01 +0.75 94 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 18.01 +0.75 97 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 19.01 +0.75 100 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 20.01 +0.75 104 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 21.06 +0.80 115 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 22.01 +0.75 110 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 82 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 61 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 +0.02 47 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 +0.03 46 0 1,550 0
29JUN26 18.50 P 0.07 0.07 0.06 0.05 +0.03 45 90 370 +90
29JUN26 19.00 P 0.00 0.00 0.00 0.07 +0.04 44 0 503 0
29JUN26 19.50 P 0.11 0.11 0.11 0.09 +0.05 44 21 766 +1
29JUN26 20.00 P 0.13 0.13 0.13 0.12 +0.06 43 8 1,321 +8
29JUN26 21.00 P 0.20 0.20 0.20 0.19 +0.07 41 30 1,357 -15
29JUN26 22.00 P 0.26 0.35 0.26 0.31 +0.10 40 341 1,853 -20
29JUN26 23.00 P 0.44 0.55 0.40 0.49 +0.13 39 197 1,621 +60
29JUN26 24.00 P 0.68 0.81 0.56 0.74 +0.19 38 825 2,054 -191
29JUN26 25.00 P 1.00 1.24 0.95 1.08 +0.26 37 587 4,914 +430
29JUN26 26.00 P 1.32 1.73 1.32 1.53 +0.34 37 491 4,580 -27
29JUN26 27.00 P 2.26 2.34 2.08 2.12 +0.45 38 238 4,480 -45
29JUN26 28.00 P 2.40 3.06 2.40 2.79 +0.50 38 544 2,493 +139
29JUN26 29.00 P 3.40 3.80 3.40 3.51 +0.53 38 50 2,185 +30
29JUN26 30.00 P 4.00 4.60 4.00 4.22 +0.58 35 40 3,386 +40
29JUN26 31.00 P 0.00 0.00 0.00 5.24 +0.66 40 0 2,031 0
29JUN26 32.00 P 0.00 0.00 0.00 6.11 +0.69 40 0 936 0
29JUN26 33.00 P 0.00 0.00 0.00 7.02 +0.68 38 0 239 0
29JUN26 34.00 P 0.00 0.00 0.00 8.01 +0.71 41 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 9.01 +0.72 45 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 10.01 +0.74 48 0 1,115 -148
29JUN26 37.00 P 0.00 0.00 0.00 11.05 +0.78 55 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 12.09 +0.82 61 0 0 -14
29JUN26 39.00 P 0.00 0.00 0.00 13.01 +0.74 57 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.01 +0.74 60 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 15.04 +0.77 66 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 16.01 +0.74 66 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 17.01 +0.74 69 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 18.01 +0.74 71 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 19.01 +0.74 74 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 20.01 +0.74 76 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 21.06 +0.79 83 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 22.01 +0.74 81 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 93 0
30JUL26 16.50 P 0.00 0.00 0.00 0.04 +0.03 43 0 55 0
30JUL26 17.00 P 0.00 0.00 0.00 0.05 +0.03 42 0 50 0
30JUL26 17.50 P 0.00 0.00 0.00 0.07 +0.04 42 0 0 0
30JUL26 18.00 P 0.10 0.12 0.10 0.09 +0.04 41 100 226 +100
30JUL26 18.50 P 0.13 0.14 0.13 0.12 +0.05 41 83 243 +83
30JUL26 19.00 P 0.00 0.00 0.00 0.16 +0.07 41 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 0.21 +0.08 41 0 156 0
30JUL26 20.00 P 0.28 0.29 0.27 0.25 +0.08 39 60 76 +15
30JUL26 21.00 P 0.31 0.45 0.31 0.40 +0.11 39 103 1,331 +83
30JUL26 22.00 P 0.56 0.56 0.46 0.61 +0.15 39 531 739 +464
30JUL26 23.00 P 0.79 0.96 0.79 0.88 +0.21 38 405 967 +329
30JUL26 24.00 P 1.09 1.36 1.09 1.23 +0.26 37 629 2,000 +615
30JUL26 25.00 P 1.51 1.82 1.51 1.65 +0.30 37 1,060 1,493 +991
30JUL26 26.00 P 2.02 2.36 2.02 2.20 +0.39 37 396 2,125 +360
30JUL26 27.00 P 2.72 2.72 2.72 2.82 +0.46 37 15 1,113 +15
30JUL26 28.00 P 3.68 3.68 3.66 3.53 +0.52 38 83 151 -27
30JUL26 29.00 P 0.00 0.00 0.00 4.34 +0.65 39 0 27 0
30JUL26 30.00 P 0.00 0.00 0.00 5.00 +0.51 36 0 20 0
30JUL26 31.00 P 0.00 0.00 0.00 6.00 +0.69 40 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.73 +0.57 35 0 2 0
30JUL26 33.00 P 0.00 0.00 0.00 7.64 +0.61 34 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.57 +0.63 32 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.54 +0.67 32 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.44 +0.53 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.44 +0.57 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.39 +0.54 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 13.34 +0.54 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 14.36 +0.57 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 +0.02 43 0 119 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 +0.03 43 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 +0.03 42 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 +0.04 42 0 124 0
29SEP26 16.50 P 0.00 0.00 0.00 0.13 +0.05 42 0 42 0
29SEP26 17.00 P 0.00 0.00 0.00 0.16 +0.06 41 0 98 0
29SEP26 17.50 P 0.00 0.00 0.00 0.19 +0.06 41 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 0.24 +0.07 40 0 272 0
29SEP26 18.50 P 0.00 0.00 0.00 0.30 +0.08 40 0 184 0
29SEP26 19.00 P 0.39 0.39 0.34 0.37 +0.10 40 177 516 +165
29SEP26 19.50 P 0.44 0.44 0.44 0.44 +0.10 40 100 735 0
29SEP26 20.00 P 0.00 0.00 0.00 0.53 +0.12 39 0 4,265 0
29SEP26 21.00 P 0.59 0.76 0.59 0.74 +0.16 39 60 1,400 +60
29SEP26 22.00 P 0.92 1.04 0.90 1.00 +0.18 38 272 1,927 +174
29SEP26 23.00 P 1.11 1.40 1.10 1.32 +0.21 38 300 1,647 +132
29SEP26 24.00 P 1.75 1.75 1.58 1.70 +0.24 37 335 6,482 +335
29SEP26 25.00 P 2.20 2.32 2.01 2.15 +0.27 37 426 4,318 +307
29SEP26 26.00 P 0.00 0.00 0.00 2.69 +0.33 37 0 1,897 0
29SEP26 27.00 P 0.00 0.00 0.00 3.33 +0.42 37 0 6,662 0
29SEP26 28.00 P 0.00 0.00 0.00 4.01 +0.47 38 0 1,815 0
29SEP26 29.00 P 0.00 0.00 0.00 4.78 +0.55 39 0 827 0
29SEP26 30.00 P 0.00 0.00 0.00 5.55 +0.58 39 0 1,566 0
29SEP26 31.00 P 0.00 0.00 0.00 6.34 +0.55 39 0 1,068 0
29SEP26 32.00 P 0.00 0.00 0.00 7.06 +0.50 37 0 1,148 0
29SEP26 33.00 P 0.00 0.00 0.00 7.92 +0.52 36 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 8.81 +0.55 36 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 9.71 +0.57 36 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 10.63 +0.59 35 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 11.55 +0.58 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 12.50 +0.61 29 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 13.46 +0.63 0 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 14.43 +0.64 0 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 15.38 +0.63 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.36 +0.64 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.34 +0.66 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.30 +0.64 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 19.32 +0.67 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 20.29 +0.67 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 21.27 +0.65 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 22.28 +0.68 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.22 +0.06 40 0 41 0
30DEC26 16.50 P 0.00 0.00 0.00 0.27 +0.07 40 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.33 +0.08 40 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.39 +0.08 39 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.45 +0.07 39 0 128 0
30DEC26 18.50 P 0.52 0.52 0.52 0.53 +0.07 38 27 31 +27
30DEC26 19.00 P 0.00 0.00 0.00 0.63 +0.09 38 0 77 0
30DEC26 19.50 P 0.00 0.00 0.00 0.73 +0.09 38 0 35 0
30DEC26 20.00 P 0.76 0.88 0.76 0.86 +0.11 38 2 323 -2
30DEC26 21.00 P 1.16 1.16 1.12 1.12 +0.14 38 200 378 +200
30DEC26 22.00 P 1.49 1.49 1.47 1.44 +0.17 38 100 382 +85
30DEC26 23.00 P 1.83 1.85 1.83 1.83 +0.21 37 80 484 +65
30DEC26 24.00 P 2.34 2.35 2.34 2.28 +0.26 38 40 428 +40
30DEC26 25.00 P 2.69 2.90 2.68 2.78 +0.29 38 1,340 2,174 +1,340
30DEC26 26.00 P 3.40 3.40 3.40 3.34 +0.33 38 1 767 +1
30DEC26 27.00 P 0.00 0.00 0.00 3.96 +0.39 38 0 992 0
30DEC26 28.00 P 0.00 0.00 0.00 4.63 +0.45 38 0 446 0
30DEC26 29.00 P 0.00 0.00 0.00 5.30 +0.44 38 0 294 0
30DEC26 30.00 P 0.00 0.00 0.00 5.93 +0.36 37 0 175 0
30DEC26 31.00 P 0.00 0.00 0.00 6.78 +0.45 38 0 114 0
30DEC26 32.00 P 0.00 0.00 0.00 7.55 +0.45 38 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 8.42 +0.51 39 0 1,056 0
30DEC26 34.00 P 0.00 0.00 0.00 9.22 +0.48 38 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 10.08 +0.50 38 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 10.96 +0.52 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.84 +0.52 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.75 +0.53 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.68 +0.56 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.62 +0.68 36 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 15.55 +0.59 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.51 +0.62 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.45 +0.61 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.40 +0.62 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 19.39 +0.65 0 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 20.34 +0.63 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.32 +0.64 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 22.31 +0.66 0 0 0 0
30MAR27 16.00 P 0.39 0.39 0.39 0.30 +0.03 37 2 28 +2
30MAR27 16.50 P 0.00 0.00 0.00 0.36 +0.03 37 0 5 0
30MAR27 17.00 P 0.52 0.52 0.52 0.44 +0.04 37 4 54 +4
30MAR27 17.50 P 0.00 0.00 0.00 0.52 +0.04 37 0 10 0
30MAR27 18.00 P 0.68 0.68 0.68 0.62 +0.06 37 3 60 +3
30MAR27 18.50 P 0.00 0.00 0.00 0.73 +0.07 37 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 0.84 +0.07 37 0 27 0
30MAR27 19.50 P 0.00 0.00 0.00 0.98 +0.09 37 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.11 +0.09 37 0 301 0
30MAR27 21.00 P 1.50 1.50 1.50 1.40 +0.09 37 30 304 +30
30MAR27 22.00 P 0.00 0.00 0.00 1.76 +0.15 37 0 315 0
30MAR27 23.00 P 0.00 0.00 0.00 2.16 +0.18 36 0 333 0
30MAR27 24.00 P 2.70 2.70 2.70 2.66 +0.26 37 15 432 0
30MAR27 25.00 P 0.00 0.00 0.00 3.14 +0.26 37 0 482 0
30MAR27 26.00 P 0.00 0.00 0.00 3.70 +0.29 37 0 474 0
30MAR27 27.00 P 4.09 4.28 4.09 4.36 +0.37 37 50 512 +50
30MAR27 28.00 P 0.00 0.00 0.00 5.02 +0.41 38 0 56 0
30MAR27 29.00 P 0.00 0.00 0.00 5.73 +0.45 38 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 6.34 +0.36 37 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 7.05 +0.35 37 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 7.88 +0.42 37 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 8.68 +0.43 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.51 +0.45 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.34 +0.45 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.20 +0.48 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.08 +0.50 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.97 +0.51 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.86 +0.52 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.78 +0.54 37 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 15.69 +0.56 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.62 +0.56 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.56 +0.58 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.52 +0.64 34 0 1 0
TOTAL PUT 15,239 149,090 +3,878
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$ 75.50
29APR26 49.00 C 0.00 0.00 0.00 26.50 +0.19 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 25.50 +0.19 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 23.00 +0.19 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.50 +0.19 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 18.00 +0.19 0 0 0 0
29APR26 60.00 C 15.40 15.40 15.40 15.50 +0.19 0 1 0 -1
29APR26 62.50 C 0.00 0.00 0.00 13.00 +0.19 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 10.50 +0.19 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 8.00 +0.19 0 0 14 0
29APR26 70.00 C 0.00 0.00 0.00 5.50 +0.19 0 0 90 0
29APR26 72.50 C 2.67 2.76 2.67 3.00 +0.19 0 20 140 0
29APR26 75.00 C 0.38 0.39 0.38 0.52 +0.04 9 44 468 -27
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 538 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 105 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 127 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 93 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 113 0 90 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 25.60 +0.22 47 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 23.10 +0.21 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.61 +0.23 37 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.11 +0.21 0 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 15.62 +0.21 28 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.12 +0.19 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.63 +0.20 19 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 8.13 +0.19 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 5.65 +0.20 12 0 84 0
28MAY26 72.50 C 0.00 0.00 0.00 3.27 +0.19 11 0 162 0
28MAY26 75.00 C 1.15 1.20 1.15 1.35 +0.07 11 5 426 -3
28MAY26 77.50 C 0.31 0.32 0.31 0.36 +0.05 11 120 395 +106
28MAY26 80.00 C 0.00 0.00 0.00 0.06 +0.01 12 0 237 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 13 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.61 +0.24 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.61 +0.24 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.61 +0.23 33 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.61 +0.23 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.12 +0.23 34 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.62 +0.23 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.13 +0.23 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.63 +0.22 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.14 +0.20 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.65 +0.20 16 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.15 +0.19 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.68 +0.18 11 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 3.33 +0.04 10 0 195 0
29JUN26 75.00 C 0.00 0.00 0.00 1.56 0.00 11 0 216 0
29JUN26 77.50 C 0.53 0.55 0.53 0.60 +0.04 11 60 116 -36
29JUN26 80.00 C 0.00 0.00 0.00 0.16 +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 17 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 25.61 +0.23 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.12 +0.23 30 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.62 +0.23 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.13 +0.23 23 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.63 +0.22 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.14 +0.20 16 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.65 +0.20 14 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 8.15 +0.19 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 5.72 +0.18 11 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 3.53 +0.04 11 0 15 0
30JUL26 75.00 C 0.00 0.00 0.00 1.87 +0.03 11 0 17 0
30JUL26 77.50 C 0.00 0.00 0.00 0.84 +0.02 11 0 110 0
30JUL26 80.00 C 0.34 0.34 0.34 0.34 +0.03 11 1 145 +1
30JUL26 82.50 C 0.00 0.00 0.00 0.11 +0.01 11 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.61 +0.24 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.61 +0.24 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.61 +0.23 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.61 +0.23 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.12 +0.23 25 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.62 +0.23 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.13 +0.21 19 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.63 +0.22 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.14 +0.20 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.65 +0.19 11 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.20 +0.16 10 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.92 +0.10 10 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.96 +0.05 10 0 26 0
29SEP26 75.00 C 0.00 0.00 0.00 2.37 +0.01 10 0 52 0
29SEP26 77.50 C 0.00 0.00 0.00 1.29 -0.04 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.63 -0.05 10 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 0.29 -0.02 10 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.11 -0.03 10 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 -0.02 10 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.63 +0.26 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.64 +0.26 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.66 +0.28 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.20 +0.31 12 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.74 +0.35 11 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.28 +0.36 10 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.83 +0.42 11 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.39 +0.20 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.00 +0.20 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.70 +0.19 10 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.59 +0.18 10 0 141 0
30DEC26 72.50 C 0.00 0.00 0.00 4.74 +0.16 10 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 3.12 +0.13 10 0 105 0
30DEC26 77.50 C 0.00 0.00 0.00 1.99 +0.11 10 0 53 0
30DEC26 80.00 C 0.00 0.00 0.00 1.20 +0.09 10 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.68 +0.06 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.35 +0.03 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.19 +0.03 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.09 +0.01 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 0.00 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 25.95 +0.57 15 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.50 +0.61 11 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.06 +0.67 12 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.62 +0.70 11 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.20 +0.68 11 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.81 +0.19 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.51 +0.19 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.33 +0.19 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.32 +0.18 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.57 +0.17 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.94 +0.13 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.79 +0.12 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 1.88 +0.09 11 0 10 0
30MAR27 82.50 C 0.00 0.00 0.00 1.24 +0.07 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.78 +0.06 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.46 +0.03 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.27 +0.02 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.16 +0.01 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.09 +0.01 11 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 +0.01 11 0 0 0
TOTAL CALL 251 4,739 +40
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 201 0 80 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 172 0 30 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 144 0 10 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 117 0 44 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 90 0 329 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 931 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 446 0
29APR26 75.00 P 0.14 0.14 0.05 0.02 -0.14 10 45 390 -21
29APR26 77.50 P 2.17 2.17 2.17 2.06 -0.21 37 15 106 +7
29APR26 80.00 P 0.00 0.00 0.00 4.50 -0.20 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 7.00 -0.20 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 9.50 -0.20 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 12.00 -0.20 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 14.69 -0.06 206 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 17.19 -0.06 231 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 19.69 -0.05 254 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 22.19 -0.05 277 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 24.68 -0.06 297 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 100 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 16 0 229 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 +0.01 13 0 558 0
28MAY26 72.50 P 0.19 0.19 0.19 0.14 -0.01 12 10 480 -10
28MAY26 75.00 P 0.79 0.80 0.77 0.75 -0.03 12 55 559 -15
28MAY26 77.50 P 0.00 0.00 0.00 2.33 -0.11 13 0 370 0
28MAY26 80.00 P 0.00 0.00 0.00 4.50 -0.20 0 0 0 -1
28MAY26 82.50 P 0.00 0.00 0.00 7.00 -0.20 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 9.50 -0.20 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 12.00 -0.20 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.70 -0.06 41 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 17.20 -0.05 46 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.69 -0.06 50 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.20 -0.06 55 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.69 -0.07 58 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 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 14 0 169 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 0.00 12 0 98 0
29JUN26 70.00 P 0.14 0.14 0.14 0.10 -0.02 11 40 202 +27
29JUN26 72.50 P 0.50 0.50 0.50 0.46 -0.06 11 40 327 0
29JUN26 75.00 P 0.00 0.00 0.00 1.38 -0.03 11 0 140 0
29JUN26 77.50 P 3.12 3.12 3.12 2.97 -0.05 11 1 76 +1
29JUN26 80.00 P 0.00 0.00 0.00 5.15 -0.05 13 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 7.46 -0.19 11 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 9.94 -0.19 12 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.43 -0.19 13 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.08 -0.07 26 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.57 -0.07 29 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.07 -0.06 32 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.57 -0.05 35 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.04 -0.07 37 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 11 0 51 0
30JUL26 70.00 P 0.00 0.00 0.00 0.20 -0.02 11 0 135 0
30JUL26 72.50 P 0.69 0.69 0.69 0.66 -0.05 11 40 177 0
30JUL26 75.00 P 0.00 0.00 0.00 1.59 -0.04 11 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 3.13 -0.03 11 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 5.21 -0.05 12 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 7.48 -0.19 11 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 9.94 -0.19 11 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 12.43 -0.19 11 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 15.08 -0.07 22 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 17.57 -0.07 25 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.07 -0.06 28 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.57 -0.05 30 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 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 16 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 0.00 11 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.02 10 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.12 -0.04 10 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.37 -0.10 10 0 27 0
29SEP26 72.50 P 0.00 0.00 0.00 0.92 -0.16 10 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 1.92 -0.22 11 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 3.33 -0.24 10 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.26 -0.24 10 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.52 -0.22 10 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.95 -0.20 11 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.43 -0.19 10 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.08 -0.07 19 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.63 -0.01 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.07 -0.06 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.71 +0.09 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.20 +0.08 30 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 19 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 13 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 +0.01 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.11 0.00 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.28 -0.01 10 0 74 0
30DEC26 70.00 P 0.00 0.00 0.00 0.66 -0.01 11 0 40 0
30DEC26 72.50 P 0.00 0.00 0.00 1.32 -0.03 11 0 229 0
30DEC26 75.00 P 0.00 0.00 0.00 2.34 -0.07 11 0 74 0
30DEC26 77.50 P 0.00 0.00 0.00 3.68 -0.09 10 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.48 -0.13 10 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.62 -0.16 10 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.97 -0.19 10 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.43 -0.19 11 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.09 -0.06 17 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.63 -0.01 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.07 -0.06 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.71 +0.09 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.20 +0.08 25 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 13 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 0.04 0.00 11 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.11 0.00 11 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.25 -0.01 11 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 0.54 -0.01 11 0 9 0
30MAR27 70.00 P 0.00 0.00 0.00 1.02 -0.02 11 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 1.77 -0.04 11 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.83 -0.06 11 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 4.11 -0.09 11 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.80 -0.12 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.81 -0.15 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.05 -0.18 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.45 -0.19 11 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.37 -0.16 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.87 -0.06 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.26 -0.06 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.71 -0.03 22 0 0 0
TOTAL PUT 246 7,569 -12
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$ 50.10
29APR26 37.00 C 0.00 0.00 0.00 13.10 -0.25 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 12.10 -0.25 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.10 -0.25 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.10 -0.26 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.10 -0.26 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.10 -0.26 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.10 -0.26 0 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 6.10 -0.26 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.10 -0.26 0 0 30 0
29APR26 46.00 C 0.00 0.00 0.00 4.10 -0.26 0 0 262 0
29APR26 47.00 C 0.00 0.00 0.00 3.12 -0.25 63 0 665 0
29APR26 48.00 C 2.03 2.03 1.88 2.15 -0.33 56 100 861 +63
29APR26 49.00 C 1.36 1.36 1.14 1.29 -0.30 55 112 1,106 -50
29APR26 50.00 C 0.67 0.76 0.49 0.67 -0.21 59 920 1,368 -289
29APR26 52.50 C 0.00 0.00 0.00 0.05 -0.04 60 0 2,295 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 80 0 561 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 112 0 493 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 141 0 47 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 169 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 195 0 60 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 219 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 242 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.17 -0.26 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.18 -0.25 32 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.18 -0.25 28 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.18 -0.25 22 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.18 -0.26 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.19 -0.25 21 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.21 -0.25 22 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 5.24 -0.25 22 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 4.31 -0.25 22 0 64 0
28MAY26 47.00 C 0.00 0.00 0.00 3.43 -0.25 22 0 526 0
28MAY26 48.00 C 2.50 2.54 2.40 2.60 -0.30 21 124 863 -84
28MAY26 49.00 C 1.81 1.81 1.66 1.90 -0.28 21 125 1,147 +80
28MAY26 50.00 C 1.32 1.35 1.06 1.32 -0.27 21 790 2,838 +62
28MAY26 52.50 C 0.49 0.49 0.41 0.44 -0.14 21 414 1,827 -208
28MAY26 55.00 C 0.13 0.13 0.13 0.12 -0.04 22 10 715 -10
28MAY26 57.50 C 0.00 0.00 0.00 0.02 -0.02 22 0 8,013 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 232 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 36 0
28MAY26 65.00 C 0.02 0.03 0.02 0.01 0.00 35 100 111 -25
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.24 -0.26 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.25 -0.25 25 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.25 -0.26 0 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 11.26 -0.17 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.27 -0.16 22 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 9.29 -0.25 23 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.18 -0.39 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.36 -0.25 22 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.42 -0.26 22 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.53 -0.25 22 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 4.69 -0.24 22 0 433 0
29JUN26 47.00 C 0.00 0.00 0.00 3.90 -0.24 22 0 515 0
29JUN26 48.00 C 3.07 3.07 3.07 3.12 -0.30 21 30 692 +30
29JUN26 49.00 C 2.35 2.43 2.35 2.48 -0.28 21 60 1,363 0
29JUN26 50.00 C 1.90 1.92 1.90 1.95 -0.24 21 160 3,455 +146
29JUN26 52.50 C 1.00 1.00 0.91 0.98 -0.15 22 100 6,067 -60
29JUN26 55.00 C 0.40 0.42 0.40 0.43 -0.11 22 36 12,354 +36
29JUN26 57.50 C 0.00 0.00 0.00 0.18 -0.04 22 0 861 0
29JUN26 60.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 427 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 77 0
30JUL26 40.00 C 0.00 0.00 0.00 10.27 -0.18 18 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 9.29 -0.27 21 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.18 -0.41 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.40 -0.34 23 0 30 0
30JUL26 44.00 C 0.00 0.00 0.00 6.48 -0.25 22 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.61 -0.42 22 0 6 0
30JUL26 46.00 C 0.00 0.00 0.00 4.79 -0.24 22 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 4.04 -0.22 23 0 0 0
30JUL26 48.00 C 3.11 3.27 3.02 3.31 -0.25 22 240 581 +240
30JUL26 49.00 C 0.00 0.00 0.00 2.70 -0.29 22 0 181 0
30JUL26 50.00 C 2.26 2.26 2.26 2.20 -0.23 22 21 379 0
30JUL26 52.50 C 1.30 1.30 1.30 1.24 -0.14 23 30 425 0
30JUL26 55.00 C 0.00 0.00 0.00 0.62 -0.09 23 0 140 0
30JUL26 57.50 C 0.00 0.00 0.00 0.29 -0.05 23 0 111 0
30JUL26 60.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 120 0
30JUL26 62.50 C 0.13 0.13 0.13 0.05 -0.02 23 60 60 +60
30JUL26 65.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.25 -0.25 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.26 -0.24 23 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.28 -0.23 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.26 -0.20 0 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 10.34 -0.16 24 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.29 -0.29 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.22 -0.49 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.60 -0.23 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.76 -0.22 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.98 -0.20 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.25 -0.19 24 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 4.59 -0.17 24 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 3.98 -0.15 24 0 251 0
29SEP26 49.00 C 0.00 0.00 0.00 3.37 -0.28 24 0 507 0
29SEP26 50.00 C 0.00 0.00 0.00 2.94 -0.21 24 0 673 0
29SEP26 52.50 C 0.00 0.00 0.00 1.95 -0.15 24 0 1,338 0
29SEP26 55.00 C 0.00 0.00 0.00 1.30 -0.06 24 3,450 3,682 +3,450
29SEP26 57.50 C 0.00 0.00 0.00 0.80 -0.05 24 0 323 0
29SEP26 60.00 C 0.55 0.55 0.55 0.49 -0.02 24 3 423 +3
29SEP26 62.50 C 0.00 0.00 0.00 0.29 -0.01 24 0 202 0
29SEP26 65.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 126 0
29SEP26 67.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 86 0
29SEP26 70.00 C 0.15 0.15 0.15 0.05 -0.01 24 10 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.26 -0.30 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.28 -0.24 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.26 -0.33 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.36 -0.34 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.50 -0.33 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.66 -0.41 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.06 -0.23 25 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.34 -0.20 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.64 -0.21 25 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.02 -0.19 25 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.41 -0.19 25 0 1,210 0
30DEC26 48.00 C 0.00 0.00 0.00 4.88 -0.17 25 0 990 0
30DEC26 49.00 C 0.00 0.00 0.00 4.35 -0.27 25 0 90 0
30DEC26 50.00 C 0.00 0.00 0.00 3.94 -0.21 25 0 558 0
30DEC26 52.50 C 0.00 0.00 0.00 2.96 -0.17 25 0 684 0
30DEC26 55.00 C 0.00 0.00 0.00 2.19 -0.11 25 0 497 0
30DEC26 57.50 C 0.00 0.00 0.00 1.57 -0.09 25 0 169 0
30DEC26 60.00 C 0.00 0.00 0.00 1.11 -0.07 25 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 0.77 -0.06 25 0 211 0
30DEC26 65.00 C 0.00 0.00 0.00 0.53 -0.05 25 0 192 0
30DEC26 67.50 C 0.00 0.00 0.00 0.36 -0.03 25 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.25 -0.02 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30DEC26 75.00 C 0.23 0.23 0.23 0.11 -0.01 25 100 2 -100
30MAR27 38.00 C 0.00 0.00 0.00 12.30 -0.42 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.43 -0.36 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.62 -0.33 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.89 -0.26 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.17 -0.50 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.50 -0.48 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.10 -0.21 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.48 -0.20 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.89 -0.20 25 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 6.33 -0.18 25 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 5.82 -0.18 25 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 5.15 -0.17 25 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 4.72 -0.16 25 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 3.74 -0.14 25 0 124 0
30MAR27 55.00 C 0.00 0.00 0.00 2.93 -0.12 25 0 140 0
30MAR27 57.50 C 0.00 0.00 0.00 2.27 -0.10 25 0 106 0
30MAR27 60.00 C 0.00 0.00 0.00 1.74 -0.08 25 0 354 0
30MAR27 62.50 C 0.00 0.00 0.00 1.32 -0.08 25 0 138 0
30MAR27 65.00 C 0.00 0.00 0.00 1.01 -0.07 25 0 270 0
30MAR27 67.50 C 0.00 0.00 0.00 0.78 -0.07 25 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.60 -0.03 26 0 580 0
30MAR27 72.50 C 0.00 0.00 0.00 0.44 -0.04 26 0 4 0
30MAR27 75.00 C 0.00 0.00 0.00 0.33 -0.03 26 0 0 0
TOTAL CALL 6,995 70,954 +3,344
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 231 0 10 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 212 0 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 194 0 145 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 177 0 56 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 160 0 107 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 142 0 373 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 125 0 616 0
29APR26 44.00 P 0.01 0.01 0.01 0.01 0.00 108 8 1,548 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,432 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,256 0
29APR26 47.00 P 0.04 0.04 0.04 0.02 0.00 65 109 4,052 +71
29APR26 48.00 P 0.08 0.12 0.08 0.07 +0.01 62 339 7,014 +47
29APR26 49.00 P 0.23 0.35 0.23 0.23 +0.04 61 285 1,783 -42
29APR26 50.00 P 0.62 0.79 0.52 0.60 +0.12 62 1,127 1,905 -255
29APR26 52.50 P 2.68 2.74 2.57 2.52 +0.31 76 111 817 -59
29APR26 55.00 P 4.82 4.82 4.82 5.01 +0.36 123 30 87 +30
29APR26 57.50 P 0.00 0.00 0.00 7.62 +0.47 194 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.06 +0.33 221 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.56 +0.34 259 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.08 +0.39 300 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 17.51 +0.31 306 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.07 +0.36 362 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 22.54 +0.34 378 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.09 +0.39 429 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 68 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 271 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 205 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 705 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 863 0
28MAY26 44.00 P 0.09 0.09 0.09 0.03 0.00 23 10 563 0
28MAY26 45.00 P 0.00 0.00 0.00 0.06 0.00 22 0 1,037 0
28MAY26 46.00 P 0.20 0.21 0.18 0.12 0.00 22 88 651 +2
28MAY26 47.00 P 0.35 0.35 0.35 0.24 0.00 22 1 878 +1
28MAY26 48.00 P 0.49 0.58 0.47 0.46 +0.02 22 299 7,828 +47
28MAY26 49.00 P 0.81 0.89 0.73 0.77 +0.06 22 1,413 3,991 +172
28MAY26 50.00 P 1.20 1.45 1.13 1.21 +0.13 22 1,321 2,795 +607
28MAY26 52.50 P 2.93 3.06 2.93 2.86 +0.30 23 60 1,505 0
28MAY26 55.00 P 0.00 0.00 0.00 5.08 +0.33 27 0 124 0
28MAY26 57.50 P 0.00 0.00 0.00 7.62 +0.47 37 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.17 +0.44 48 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 12.69 +0.39 56 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.08 +0.28 58 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.57 +0.27 64 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.07 +0.27 70 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.69 +0.39 83 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 25.16 +0.36 87 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 0.00 23 0 709 0
29JUN26 42.00 P 0.11 0.11 0.11 0.05 0.00 23 30 811 -30
29JUN26 43.00 P 0.00 0.00 0.00 0.09 0.00 23 0 8,613 0
29JUN26 44.00 P 0.21 0.21 0.21 0.15 0.00 22 15 903 +7
29JUN26 45.00 P 0.32 0.32 0.32 0.26 0.00 22 58 8,059 0
29JUN26 46.00 P 0.45 0.45 0.45 0.42 +0.01 22 48 1,718 0
29JUN26 47.00 P 0.00 0.00 0.00 0.64 +0.02 22 1 1,148 0
29JUN26 48.00 P 0.00 0.00 0.00 0.94 +0.04 23 1 2,244 +1
29JUN26 49.00 P 1.29 1.44 1.28 1.31 +0.07 23 76 2,764 +42
29JUN26 50.00 P 1.87 1.94 1.85 1.78 +0.10 23 132 4,796 +92
29JUN26 52.50 P 3.42 3.46 3.42 3.33 +0.16 23 60 1,674 +30
29JUN26 55.00 P 5.32 5.32 5.32 5.34 +0.25 25 30 892 +30
29JUN26 57.50 P 0.00 0.00 0.00 7.62 +0.39 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.20 +0.34 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.69 +0.39 41 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.16 +0.36 45 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.69 +0.39 51 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.19 +0.39 55 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.69 +0.39 60 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.19 +0.39 64 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.69 +0.39 68 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.18 +0.38 71 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.08 0.00 23 0 30 0
30JUL26 41.00 P 0.00 0.00 0.00 0.13 0.00 23 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 0.21 0.00 23 0 49 0
30JUL26 43.00 P 0.37 0.37 0.37 0.33 +0.01 23 48 270 +48
30JUL26 44.00 P 0.49 0.56 0.49 0.49 +0.02 23 168 240 +38
30JUL26 45.00 P 0.00 0.00 0.00 0.71 +0.04 23 0 212 0
30JUL26 46.00 P 0.00 0.00 0.00 0.97 +0.06 23 0 214 0
30JUL26 47.00 P 1.27 1.37 1.24 1.29 +0.07 23 112 192 +112
30JUL26 48.00 P 1.67 1.78 1.60 1.69 +0.10 23 380 843 +380
30JUL26 49.00 P 2.10 2.31 2.03 2.16 +0.09 23 1,116 1,802 +968
30JUL26 50.00 P 2.65 2.92 2.65 2.70 +0.14 23 101 525 +86
30JUL26 52.50 P 4.53 4.53 4.53 4.36 +0.22 23 30 287 +30
30JUL26 55.00 P 0.00 0.00 0.00 6.34 +0.20 23 0 321 0
30JUL26 57.50 P 0.00 0.00 0.00 8.75 +0.44 27 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 11.10 +0.31 29 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 13.53 +0.34 32 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 15.98 +0.35 35 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.46 +0.37 38 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 20.95 +0.39 41 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 23.42 +0.38 43 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 25.92 +0.40 47 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 0.00 24 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.15 +0.02 24 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.22 +0.02 24 0 67 0
29SEP26 40.00 P 0.00 0.00 0.00 0.31 +0.02 24 0 330 0
29SEP26 41.00 P 0.00 0.00 0.00 0.44 +0.05 24 0 529 0
29SEP26 42.00 P 0.00 0.00 0.00 0.60 +0.05 24 0 704 0
29SEP26 43.00 P 0.81 0.81 0.81 0.77 +0.04 24 48 1,297 0
29SEP26 44.00 P 0.93 0.93 0.93 1.02 +0.08 24 2 577 +2
29SEP26 45.00 P 1.25 1.25 1.25 1.26 +0.07 24 4,142 4,755 +4,142
29SEP26 46.00 P 0.00 0.00 0.00 1.57 +0.07 24 0 3,374 0
29SEP26 47.00 P 0.00 0.00 0.00 1.95 +0.10 24 0 1,072 0
29SEP26 48.00 P 0.00 0.00 0.00 2.37 +0.10 24 0 1,475 0
29SEP26 49.00 P 0.00 0.00 0.00 2.93 +0.22 24 0 1,114 0
29SEP26 50.00 P 0.00 0.00 0.00 3.47 +0.22 24 0 1,118 0
29SEP26 52.50 P 0.00 0.00 0.00 5.03 +0.18 24 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 6.86 +0.20 24 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 9.07 +0.38 26 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.29 +0.26 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.75 +0.40 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.13 +0.42 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.57 +0.45 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.03 +0.45 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.42 +0.37 35 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.92 +0.40 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.30 +0.01 25 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.41 +0.02 25 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.54 +0.04 25 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.67 +0.02 25 0 270 0
30DEC26 41.00 P 0.00 0.00 0.00 0.86 +0.03 25 0 182 0
30DEC26 42.00 P 0.00 0.00 0.00 1.11 +0.05 25 0 339 0
30DEC26 43.00 P 0.00 0.00 0.00 1.31 +0.02 24 0 435 0
30DEC26 44.00 P 1.66 1.66 1.66 1.60 +0.04 24 30 391 +30
30DEC26 45.00 P 0.00 0.00 0.00 1.96 +0.09 25 0 219 0
30DEC26 46.00 P 0.00 0.00 0.00 2.29 +0.08 24 0 428 0
30DEC26 47.00 P 0.00 0.00 0.00 2.70 +0.10 24 0 1,492 0
30DEC26 48.00 P 0.00 0.00 0.00 3.15 +0.11 24 0 1,607 0
30DEC26 49.00 P 0.00 0.00 0.00 3.65 +0.13 24 0 238 0
30DEC26 50.00 P 0.00 0.00 0.00 4.20 +0.16 24 0 182 0
30DEC26 52.50 P 0.00 0.00 0.00 5.71 +0.19 24 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 7.47 +0.15 25 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 9.55 +0.20 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.66 +0.24 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.90 +0.30 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.22 +0.33 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.57 +0.40 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.03 +0.39 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.43 +0.35 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.92 +0.38 32 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.74 +0.04 26 0 41 0
30MAR27 39.00 P 0.00 0.00 0.00 0.90 +0.02 25 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 1.10 +0.03 25 0 96 0
30MAR27 41.00 P 1.42 1.42 1.42 1.34 +0.03 25 40 49 +40
30MAR27 42.00 P 1.80 1.80 1.80 1.64 +0.03 26 45 161 +45
30MAR27 43.00 P 2.05 2.05 2.05 1.96 +0.04 26 1 298 0
30MAR27 44.00 P 0.00 0.00 0.00 2.29 +0.04 26 0 330 0
30MAR27 45.00 P 0.00 0.00 0.00 2.67 +0.05 26 0 100 0
30MAR27 46.00 P 0.00 0.00 0.00 3.08 +0.06 26 0 140 0
30MAR27 47.00 P 0.00 0.00 0.00 3.53 +0.08 26 0 255 0
30MAR27 48.00 P 0.00 0.00 0.00 4.02 +0.08 26 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 4.52 +0.09 26 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 5.09 +0.10 26 0 169 0
30MAR27 52.50 P 0.00 0.00 0.00 6.62 +0.12 26 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 8.34 +0.14 27 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 10.23 +0.16 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.28 +0.18 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.46 +0.20 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.70 +0.27 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.97 +0.31 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.27 +0.33 30 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.61 +0.34 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.00 +0.35 31 0 0 0
TOTAL PUT 11,915 108,938 +6,714
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$ 28.98
29APR26 14.50 C 0.00 0.00 0.00 14.51 +0.57 595 0 10 0
29APR26 15.00 C 0.00 0.00 0.00 14.01 +0.57 568 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 13.51 +0.57 542 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 13.01 +0.57 517 0 0 -30
29APR26 16.50 C 0.00 0.00 0.00 12.51 +0.57 493 0 0 -29
29APR26 17.00 C 0.00 0.00 0.00 12.01 +0.57 469 0 0 -30
29APR26 17.50 C 0.00 0.00 0.00 11.51 +0.57 446 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 11.01 +0.57 424 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 10.51 +0.57 402 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 10.01 +0.57 381 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.51 +0.57 360 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.01 +0.57 339 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.01 +0.57 300 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.01 +0.57 261 0 205 0
29APR26 23.00 C 0.00 0.00 0.00 6.01 +0.57 225 0 61 -182
29APR26 24.00 C 0.00 0.00 0.00 5.01 +0.57 189 0 93 -9
29APR26 25.00 C 4.02 4.02 4.02 4.01 +0.54 153 1 923 -508
29APR26 26.00 C 2.71 3.13 2.71 3.01 +0.57 119 21 2,859 -1,024
29APR26 27.00 C 1.72 2.06 1.70 1.99 +0.55 67 590 3,394 -2,926
29APR26 28.00 C 0.62 1.13 0.61 1.00 +0.38 43 700 3,435 -180
29APR26 29.00 C 0.17 0.35 0.17 0.27 +0.11 46 1,625 3,432 +675
29APR26 30.00 C 0.04 0.08 0.04 0.03 +0.01 48 1,135 4,444 +216
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,450 0
29APR26 32.00 C 0.02 0.02 0.01 0.01 0.00 91 1,010 3,793 -694
29APR26 33.00 C 0.01 0.01 0.01 0.01 0.00 114 280 1,128 +280
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1,161 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 157 0 2,414 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 177 0 1,057 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 196 0 582 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 215 0 736 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 232 0 512 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 249 0 504 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 266 0 676 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 282 0 675 0
30APR26 17.00 C 0.00 0.00 0.00 12.01 +0.57 330 0 0 0
30APR26 17.50 C 0.00 0.00 0.00 11.51 +0.57 314 0 0 0
30APR26 18.00 C 0.00 0.00 0.00 11.01 +0.57 298 0 0 0
30APR26 18.50 C 0.00 0.00 0.00 10.51 +0.57 282 0 0 0
30APR26 19.00 C 0.00 0.00 0.00 10.01 +0.57 267 0 0 0
30APR26 19.50 C 0.00 0.00 0.00 9.51 +0.57 253 0 0 0
30APR26 20.00 C 0.00 0.00 0.00 9.01 +0.57 238 0 0 0
30APR26 21.00 C 0.00 0.00 0.00 8.01 +0.57 210 0 0 0
30APR26 22.00 C 0.00 0.00 0.00 7.01 +0.57 183 0 0 0
30APR26 23.00 C 0.00 0.00 0.00 6.01 +0.57 157 0 0 0
30APR26 24.00 C 0.00 0.00 0.00 5.01 +0.57 132 0 0 0
30APR26 25.00 C 0.00 0.00 0.00 4.01 +0.54 107 0 0 0
30APR26 26.00 C 2.50 2.50 2.50 3.01 +0.49 83 1 2 -201
30APR26 27.00 C 1.91 1.99 1.91 1.99 +0.48 46 35 45 -185
30APR26 28.00 C 0.93 1.05 0.91 1.07 +0.32 47 318 279 -2
30APR26 29.00 C 0.25 0.40 0.25 0.36 +0.11 42 238 506 +110
30APR26 30.00 C 0.08 0.12 0.08 0.07 0.00 43 227 300 +7
30APR26 31.00 C 0.04 0.04 0.04 0.01 0.00 46 20 70 +20
30APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
08MAY26 18.00 C 0.00 0.00 0.00 11.04 +0.59 145 0 0 0
08MAY26 18.50 C 0.00 0.00 0.00 10.51 +0.56 119 0 0 0
08MAY26 19.00 C 0.00 0.00 0.00 10.01 +0.56 112 0 0 0
08MAY26 19.50 C 0.00 0.00 0.00 9.51 +0.56 106 0 0 0
08MAY26 20.00 C 0.00 0.00 0.00 9.01 +0.56 99 0 0 0
08MAY26 21.00 C 0.00 0.00 0.00 8.01 +0.56 87 0 0 0
08MAY26 22.00 C 0.00 0.00 0.00 7.01 +0.55 76 0 0 0
08MAY26 23.00 C 0.00 0.00 0.00 6.01 +0.55 64 0 0 0
08MAY26 24.00 C 0.00 0.00 0.00 5.01 +0.55 53 0 0 0
08MAY26 25.00 C 0.00 0.00 0.00 4.01 +0.54 43 0 0 0
08MAY26 26.00 C 0.00 0.00 0.00 3.01 +0.49 33 0 0 0
08MAY26 27.00 C 0.00 0.00 0.00 2.07 +0.44 33 0 0 0
08MAY26 28.00 C 0.90 1.22 0.90 1.22 +0.31 31 1,031 1,123 +1,020
08MAY26 29.00 C 0.55 0.69 0.54 0.65 +0.18 34 270 270 +237
08MAY26 30.00 C 0.23 0.36 0.23 0.29 +0.09 34 214 214 +154
08MAY26 31.00 C 0.14 0.15 0.14 0.10 +0.03 34 90 47 +40
08MAY26 32.00 C 0.07 0.07 0.07 0.03 +0.01 34 5 5 +5
08MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
08MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
08MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
08MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
08MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
08MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
08MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
08MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 13.51 +0.54 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 13.03 +0.56 89 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 12.54 +0.57 89 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 12.02 +0.55 72 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 11.51 +0.53 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 11.04 +0.56 76 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 10.52 +0.54 58 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 10.04 +0.56 67 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.52 +0.54 48 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.02 +0.54 43 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.02 +0.54 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.01 +0.52 0 0 62 0
28MAY26 23.00 C 0.00 0.00 0.00 6.04 +0.54 37 0 436 0
28MAY26 24.00 C 0.00 0.00 0.00 5.05 +0.53 33 0 310 0
28MAY26 25.00 C 0.00 0.00 0.00 4.11 +0.59 35 0 1,406 0
28MAY26 26.00 C 3.22 3.22 2.76 3.18 +0.53 32 18 2,218 -3
28MAY26 27.00 C 2.10 2.28 2.07 2.28 +0.37 29 177 1,580 +172
28MAY26 28.00 C 1.29 1.70 1.29 1.60 +0.29 30 467 5,390 +199
28MAY26 29.00 C 0.92 1.12 0.92 1.07 +0.20 31 355 4,131 +17
28MAY26 30.00 C 0.57 0.77 0.57 0.70 +0.16 33 998 6,507 +9
28MAY26 31.00 C 0.46 0.49 0.44 0.41 +0.11 32 125 1,639 +45
28MAY26 32.00 C 0.28 0.32 0.28 0.22 +0.06 32 58 1,482 -5
28MAY26 33.00 C 0.19 0.22 0.19 0.12 +0.04 33 79 1,558 +17
28MAY26 34.00 C 0.13 0.14 0.13 0.06 +0.02 33 47 748 +17
28MAY26 35.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 746 0
28MAY26 36.00 C 0.08 0.08 0.07 0.02 +0.01 35 4 516 0
28MAY26 37.00 C 0.06 0.06 0.04 0.01 0.00 35 10 287 0
28MAY26 38.00 C 0.04 0.04 0.04 0.01 0.00 39 40 419 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 849 0
28MAY26 40.00 C 0.03 0.03 0.03 0.01 0.00 45 2 335 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 70 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,033 0
29JUN26 11.50 C 0.00 0.00 0.00 17.51 +0.54 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.01 +0.53 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.52 +0.54 83 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.02 +0.54 76 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.52 +0.54 68 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.02 +0.54 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 14.52 +0.54 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.02 +0.54 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 13.52 +0.53 0 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 13.16 +0.67 94 0 1,022 0
29JUN26 16.50 C 0.00 0.00 0.00 12.54 +0.57 64 0 8,801 0
29JUN26 17.00 C 0.00 0.00 0.00 12.17 +0.68 86 0 4,130 0
29JUN26 17.50 C 0.00 0.00 0.00 11.53 +0.54 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.04 +0.55 52 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 10.53 +0.54 0 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 10.04 +0.54 45 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 9.54 +0.54 41 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 9.04 +0.54 37 0 275 0
29JUN26 21.00 C 8.00 8.00 8.00 8.04 +0.53 0 1 23 -1
29JUN26 22.00 C 0.00 0.00 0.00 7.11 +0.59 43 0 788 -346
29JUN26 23.00 C 0.00 0.00 0.00 6.14 +0.64 40 0 909 0
29JUN26 24.00 C 0.00 0.00 0.00 5.14 +0.62 34 0 2,003 0
29JUN26 25.00 C 0.00 0.00 0.00 4.20 +0.46 32 0 2,862 0
29JUN26 26.00 C 3.26 3.26 3.20 3.35 +0.49 31 4 5,752 0
29JUN26 27.00 C 2.29 2.53 2.29 2.59 +0.40 31 149 5,022 -7
29JUN26 28.00 C 1.58 1.92 1.58 1.89 +0.27 30 371 3,279 +5
29JUN26 29.00 C 1.18 1.42 1.18 1.39 +0.21 31 449 2,237 +242
29JUN26 30.00 C 0.90 1.08 0.90 1.02 +0.17 32 1,058 4,697 -15
29JUN26 31.00 C 0.69 0.80 0.69 0.70 +0.11 32 133 2,583 -2
29JUN26 32.00 C 0.52 0.57 0.52 0.47 +0.08 32 6 1,649 +6
29JUN26 33.00 C 0.40 0.42 0.40 0.30 +0.05 32 165 1,036 +36
29JUN26 34.00 C 0.31 0.32 0.30 0.19 +0.03 32 120 628 +98
29JUN26 35.00 C 0.25 0.25 0.25 0.12 +0.02 32 60 845 +30
29JUN26 36.00 C 0.18 0.20 0.18 0.07 +0.01 32 222 386 +162
29JUN26 37.00 C 0.13 0.15 0.13 0.04 0.00 32 75 350 -25
29JUN26 38.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 467 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 426 0
29JUN26 40.00 C 0.09 0.09 0.09 0.01 0.00 33 100 409 -100
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 105 0
29JUN26 42.00 C 0.05 0.05 0.05 0.01 0.00 37 110 403 +110
30JUL26 17.00 C 0.00 0.00 0.00 12.17 +0.68 75 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 11.53 +0.54 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 11.04 +0.55 47 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.53 +0.54 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 10.04 +0.54 40 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.54 +0.54 37 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.04 +0.54 34 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.05 +0.54 34 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.11 +0.57 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.14 +0.55 35 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.14 +0.45 30 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.20 +0.34 28 0 103 0
30JUL26 26.00 C 0.00 0.00 0.00 3.51 +0.40 32 0 212 0
30JUL26 27.00 C 2.63 2.73 2.63 2.81 +0.42 32 150 245 +104
30JUL26 28.00 C 1.85 2.16 1.85 2.15 +0.29 31 127 694 +5
30JUL26 29.00 C 1.53 1.68 1.53 1.68 +0.26 31 75 662 +75
30JUL26 30.00 C 1.20 1.33 1.20 1.33 +0.23 32 32 243 +8
30JUL26 31.00 C 0.94 1.05 0.94 1.00 +0.15 32 40 972 0
30JUL26 32.00 C 0.79 0.82 0.75 0.74 +0.12 32 1,014 1,200 +955
30JUL26 33.00 C 0.00 0.00 0.00 0.53 +0.09 32 0 206 0
30JUL26 34.00 C 0.00 0.00 0.00 0.38 +0.07 32 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 0.27 +0.05 32 0 88 0
30JUL26 36.00 C 0.00 0.00 0.00 0.19 +0.03 32 0 10 0
30JUL26 37.00 C 0.26 0.26 0.26 0.13 +0.02 32 30 31 +23
30JUL26 38.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 16.52 +0.54 64 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.02 +0.54 59 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.52 +0.54 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.03 +0.55 59 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.52 +0.54 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.02 +0.54 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.52 +0.53 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.16 +0.67 66 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.54 +0.55 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.17 +0.68 60 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 11.53 +0.54 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.04 +0.55 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.53 +0.53 0 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 10.04 +0.54 34 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 9.54 +0.53 32 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 9.05 +0.53 33 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 8.08 +0.52 33 0 99 -80
29SEP26 22.00 C 0.00 0.00 0.00 7.14 +0.50 33 0 414 0
29SEP26 23.00 C 0.00 0.00 0.00 6.14 +0.53 29 0 2,043 0
29SEP26 24.00 C 5.00 5.00 5.00 5.26 +0.27 29 8 742 -5
29SEP26 25.00 C 0.00 0.00 0.00 4.66 +0.39 33 0 633 0
29SEP26 26.00 C 0.00 0.00 0.00 3.97 +0.34 33 0 899 0
29SEP26 27.00 C 0.00 0.00 0.00 3.27 +0.31 32 0 2,778 0
29SEP26 28.00 C 2.33 2.33 2.33 2.75 +0.28 32 4 1,023 0
29SEP26 29.00 C 1.77 1.77 1.77 2.30 +0.25 32 2 1,216 0
29SEP26 30.00 C 1.58 1.74 1.58 1.90 +0.20 32 186 865 -120
29SEP26 31.00 C 0.00 0.00 0.00 1.56 +0.17 33 0 519 0
29SEP26 32.00 C 0.00 0.00 0.00 1.28 +0.16 33 0 390 0
29SEP26 33.00 C 1.00 1.00 1.00 1.04 +0.13 33 10 491 0
29SEP26 34.00 C 0.00 0.00 0.00 0.85 +0.12 33 0 422 0
29SEP26 35.00 C 0.00 0.00 0.00 0.71 +0.11 34 0 920 0
29SEP26 36.00 C 0.00 0.00 0.00 0.57 +0.08 34 0 790 0
29SEP26 37.00 C 0.00 0.00 0.00 0.44 +0.05 34 0 792 0
29SEP26 38.00 C 0.00 0.00 0.00 0.35 +0.05 33 0 103 0
29SEP26 39.00 C 0.37 0.37 0.37 0.28 +0.04 34 102 1,200 +100
29SEP26 40.00 C 0.33 0.33 0.33 0.22 +0.04 34 4 385 0
29SEP26 41.00 C 0.00 0.00 0.00 0.17 +0.03 34 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.13 +0.02 34 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 15.03 +0.55 49 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 14.53 +0.55 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.02 +0.54 0 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 13.52 +0.53 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.16 +0.67 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.54 +0.55 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.17 +0.68 48 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 11.53 +0.54 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.04 +0.54 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.53 +0.53 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.05 +0.53 31 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 9.56 +0.53 30 0 93 0
30DEC26 20.00 C 0.00 0.00 0.00 9.08 +0.51 30 0 114 0
30DEC26 21.00 C 0.00 0.00 0.00 8.08 +0.52 27 0 628 0
30DEC26 22.00 C 0.00 0.00 0.00 7.14 +0.50 26 0 921 0
30DEC26 23.00 C 0.00 0.00 0.00 6.28 +0.44 27 0 792 0
30DEC26 24.00 C 5.49 5.49 5.49 5.55 +0.42 28 3 991 0
30DEC26 25.00 C 0.00 0.00 0.00 4.88 +0.25 29 0 1,764 0
30DEC26 26.00 C 0.00 0.00 0.00 4.27 +0.35 29 0 2,410 0
30DEC26 27.00 C 3.26 3.26 3.26 3.82 +0.43 31 10 457 -10
30DEC26 28.00 C 0.00 0.00 0.00 3.21 +0.30 30 0 1,856 0
30DEC26 29.00 C 0.00 0.00 0.00 2.76 +0.27 30 0 1,291 0
30DEC26 30.00 C 2.13 2.13 2.13 2.35 +0.23 30 60 1,558 +60
30DEC26 31.00 C 1.58 1.58 1.58 2.01 +0.22 30 3 1,075 -3
30DEC26 32.00 C 0.00 0.00 0.00 1.71 +0.19 30 0 1,144 0
30DEC26 33.00 C 0.00 0.00 0.00 1.43 +0.16 30 0 184 0
30DEC26 34.00 C 0.00 0.00 0.00 1.21 +0.15 30 0 311 0
30DEC26 35.00 C 0.00 0.00 0.00 1.04 +0.14 31 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.90 +0.13 31 0 391 0
30DEC26 37.00 C 0.00 0.00 0.00 0.74 +0.09 31 0 220 0
30DEC26 38.00 C 0.00 0.00 0.00 0.62 +0.09 31 0 191 0
30DEC26 39.00 C 0.00 0.00 0.00 0.51 +0.07 31 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.42 +0.07 31 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.34 +0.04 31 0 513 0
30DEC26 42.00 C 0.43 0.45 0.43 0.29 +0.05 31 100 161 0
30MAR27 16.50 C 0.00 0.00 0.00 12.54 +0.55 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.17 +0.67 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.54 +0.53 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.06 +0.54 30 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 10.59 +0.54 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.12 +0.53 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.67 +0.53 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.23 +0.52 31 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 8.13 +0.49 24 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 7.37 +0.49 27 0 12 0
30MAR27 23.00 C 0.00 0.00 0.00 6.65 +0.48 28 0 35 0
30MAR27 24.00 C 0.00 0.00 0.00 5.97 +0.29 28 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 5.34 +0.30 29 0 1,676 0
30MAR27 26.00 C 0.00 0.00 0.00 4.76 +0.29 29 0 6,345 0
30MAR27 27.00 C 0.00 0.00 0.00 4.22 +0.40 29 0 8,353 0
30MAR27 28.00 C 0.00 0.00 0.00 3.74 +0.40 29 0 5,989 0
30MAR27 29.00 C 0.00 0.00 0.00 3.29 +0.36 30 0 91 0
30MAR27 30.00 C 2.48 2.48 2.48 2.89 +0.33 30 10 388 +10
30MAR27 31.00 C 2.22 2.22 2.22 2.54 +0.32 30 1 283 +1
30MAR27 32.00 C 2.00 2.05 2.00 2.20 +0.27 30 1,204 1,580 +1,198
30MAR27 33.00 C 0.00 0.00 0.00 1.93 +0.27 30 0 351 0
30MAR27 34.00 C 0.00 0.00 0.00 1.67 +0.24 30 0 417 0
30MAR27 35.00 C 1.35 1.35 1.35 1.46 +0.21 30 3 462 +3
30MAR27 36.00 C 0.00 0.00 0.00 1.25 +0.14 30 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 1.13 +0.17 31 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.99 +0.17 31 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.86 +0.16 31 0 69 0
30MAR27 40.00 C 0.00 0.00 0.00 0.74 +0.15 31 0 57 0
30MAR27 41.00 C 0.69 0.69 0.69 0.63 +0.14 31 1 1 +1
30MAR27 42.00 C 0.00 0.00 0.00 0.54 +0.12 31 0 173 0
TOTAL CALL 16,393 186,455 -250
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 523 0 2,959 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 499 0 156 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 476 0 60 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 454 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 432 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 411 0 200 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 391 0 224 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 371 0 333 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 352 0 973 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 333 0 569 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 315 0 1,405 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 296 0 2,187 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 260 0 2,038 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 226 0 3,928 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 193 0 2,416 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 162 0 3,422 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 130 0 2,571 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 100 0 3,094 0
29APR26 27.00 P 0.02 0.02 0.02 0.01 -0.01 69 1 5,030 0
29APR26 28.00 P 0.18 0.18 0.03 0.03 -0.16 48 372 2,795 -44
29APR26 29.00 P 0.57 0.57 0.26 0.27 -0.46 43 2,320 3,298 -560
29APR26 30.00 P 1.35 1.35 1.07 1.03 -0.59 39 62 1,244 -37
29APR26 31.00 P 2.40 2.40 2.40 2.07 -0.56 91 1 1,527 -1
29APR26 32.00 P 0.00 0.00 0.00 3.02 -0.56 0 0 299 0
29APR26 33.00 P 0.00 0.00 0.00 4.02 -0.55 0 0 220 0
29APR26 34.00 P 0.00 0.00 0.00 5.02 -0.55 0 0 106 0
29APR26 35.00 P 0.00 0.00 0.00 6.02 -0.54 0 0 91 0
29APR26 36.00 P 0.00 0.00 0.00 7.02 -0.54 0 0 36 0
29APR26 37.00 P 0.00 0.00 0.00 8.02 -0.54 0 0 23 0
29APR26 38.00 P 0.00 0.00 0.00 9.02 -0.55 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.02 -0.59 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 11.02 -0.54 0 0 23 0
29APR26 41.00 P 0.00 0.00 0.00 12.02 -0.60 0 0 5 0
29APR26 42.00 P 0.00 0.00 0.00 13.02 -0.54 0 0 0 0
30APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
30APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 114 0 26 0
30APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 92 0 71 0
30APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 329 0
30APR26 27.00 P 0.00 0.00 0.00 0.01 -0.05 49 0 346 0
30APR26 28.00 P 0.23 0.23 0.11 0.06 -0.22 42 106 346 +1
30APR26 29.00 P 0.37 0.37 0.35 0.36 -0.48 41 67 67 +67
30APR26 30.00 P 1.10 1.10 1.10 1.11 -0.56 48 26 26 +26
30APR26 31.00 P 0.00 0.00 0.00 2.07 -0.57 65 0 0 0
30APR26 32.00 P 0.00 0.00 0.00 3.02 -0.56 0 0 0 0
30APR26 33.00 P 0.00 0.00 0.00 4.02 -0.62 0 0 1 0
30APR26 34.00 P 0.00 0.00 0.00 5.02 -0.56 0 0 0 0
30APR26 35.00 P 0.00 0.00 0.00 6.02 -0.56 0 0 0 0
30APR26 36.00 P 0.00 0.00 0.00 7.02 -0.56 0 0 0 0
30APR26 37.00 P 0.00 0.00 0.00 8.02 -0.56 0 0 0 0
30APR26 38.00 P 0.00 0.00 0.00 9.02 -0.56 0 0 0 0
30APR26 39.00 P 0.00 0.00 0.00 10.02 -0.59 0 0 0 0
30APR26 40.00 P 0.00 0.00 0.00 11.02 -0.55 0 0 0 0
08MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
08MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
08MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
08MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
08MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
08MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
08MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
08MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
08MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
08MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
08MAY26 26.00 P 0.00 0.00 0.00 0.02 -0.03 35 0 30 0
08MAY26 27.00 P 0.12 0.12 0.08 0.08 -0.10 34 81 201 +80
08MAY26 28.00 P 0.43 0.43 0.27 0.25 -0.25 33 451 1,017 +446
08MAY26 29.00 P 0.87 0.87 0.64 0.65 -0.38 33 84 84 +84
08MAY26 30.00 P 0.00 0.00 0.00 1.31 -0.48 35 0 0 0
08MAY26 31.00 P 0.00 0.00 0.00 2.16 -0.53 39 0 0 0
08MAY26 32.00 P 0.00 0.00 0.00 3.04 -0.54 34 0 0 0
08MAY26 33.00 P 0.00 0.00 0.00 4.10 -0.54 54 0 0 0
08MAY26 34.00 P 0.00 0.00 0.00 5.14 -0.59 69 0 0 0
08MAY26 35.00 P 0.00 0.00 0.00 6.20 -0.43 85 0 0 0
08MAY26 36.00 P 0.00 0.00 0.00 7.07 -0.56 74 0 0 0
08MAY26 37.00 P 0.00 0.00 0.00 8.02 -0.68 0 0 0 0
08MAY26 38.00 P 0.00 0.00 0.00 9.17 -0.51 107 0 0 0
08MAY26 39.00 P 0.00 0.00 0.00 10.06 -0.63 93 0 0 0
08MAY26 40.00 P 0.00 0.00 0.00 11.05 -0.58 96 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 397 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 313 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,382 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,315 0
28MAY26 22.00 P 0.02 0.02 0.02 0.01 0.00 41 10 2,326 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 3,567 0
28MAY26 24.00 P 0.05 0.05 0.04 0.02 -0.02 33 69 2,835 -2
28MAY26 25.00 P 0.07 0.08 0.07 0.06 -0.05 32 31 1,885 -31
28MAY26 26.00 P 0.22 0.22 0.15 0.15 -0.09 32 423 3,647 0
28MAY26 27.00 P 0.40 0.40 0.30 0.32 -0.16 32 91 1,935 +8
28MAY26 28.00 P 0.76 0.76 0.61 0.61 -0.26 32 156 2,499 +11
28MAY26 29.00 P 1.30 1.30 1.08 1.08 -0.33 33 246 3,640 +47
28MAY26 30.00 P 1.96 1.96 1.72 1.70 -0.39 34 645 1,997 +520
28MAY26 31.00 P 2.61 2.61 2.45 2.44 -0.45 35 400 907 0
28MAY26 32.00 P 0.00 0.00 0.00 3.29 -0.49 37 0 832 0
28MAY26 33.00 P 0.00 0.00 0.00 4.21 -0.53 40 0 83 0
28MAY26 34.00 P 0.00 0.00 0.00 5.14 -0.59 41 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 6.20 -0.56 51 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.23 -0.44 58 0 13 0
28MAY26 37.00 P 0.00 0.00 0.00 8.17 -0.53 59 0 24 0
28MAY26 38.00 P 0.00 0.00 0.00 9.18 -0.50 65 0 3 0
28MAY26 39.00 P 0.00 0.00 0.00 10.06 -0.63 57 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.16 -0.52 72 0 2 0
28MAY26 41.00 P 0.00 0.00 0.00 12.02 -0.66 0 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 13.02 -0.59 0 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 64 0
29JUN26 15.50 P 0.01 0.01 0.01 0.01 0.00 59 30 73 +24
29JUN26 16.00 P 0.01 0.01 0.01 0.01 0.00 56 60 220 +10
29JUN26 16.50 P 0.01 0.01 0.01 0.01 0.00 53 60 1,240 0
29JUN26 17.00 P 0.01 0.01 0.01 0.01 0.00 51 60 1,307 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 519 0
29JUN26 18.00 P 0.01 0.01 0.01 0.01 0.00 46 50 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,489 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 1,360 0
29JUN26 22.00 P 0.05 0.05 0.05 0.03 -0.03 32 40 1,667 +40
29JUN26 23.00 P 0.09 0.09 0.08 0.08 -0.03 32 322 4,389 +192
29JUN26 24.00 P 0.16 0.16 0.15 0.15 -0.07 31 35 2,158 -6
29JUN26 25.00 P 0.35 0.35 0.27 0.28 -0.12 31 94 7,472 -59
29JUN26 26.00 P 0.51 0.51 0.48 0.49 -0.17 31 96 3,551 +1
29JUN26 27.00 P 0.99 0.99 0.79 0.79 -0.23 31 248 4,499 -87
29JUN26 28.00 P 1.37 1.37 1.22 1.22 -0.30 31 82 3,396 +18
29JUN26 29.00 P 2.10 2.10 1.79 1.78 -0.35 32 216 1,222 -24
29JUN26 30.00 P 2.61 2.61 2.47 2.44 -0.42 33 98 198 -48
29JUN26 31.00 P 0.00 0.00 0.00 3.09 -0.44 31 0 1,852 0
29JUN26 32.00 P 0.00 0.00 0.00 3.88 -0.47 31 0 242 0
29JUN26 33.00 P 0.00 0.00 0.00 4.88 -0.51 36 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 5.80 -0.53 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.76 -0.52 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.73 -0.51 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.69 -0.51 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.65 -0.51 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.53 -0.65 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.66 -0.51 54 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.66 -0.48 57 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.65 -0.49 60 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 130 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 192 0
30JUL26 21.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 120 0
30JUL26 22.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 580 0
30JUL26 23.00 P 0.00 0.00 0.00 0.17 -0.06 32 0 704 0
30JUL26 24.00 P 0.30 0.30 0.30 0.29 -0.10 31 20 682 0
30JUL26 25.00 P 0.46 0.46 0.45 0.48 -0.13 31 40 1,661 +30
30JUL26 26.00 P 0.76 0.76 0.71 0.74 -0.17 31 1,030 2,514 +679
30JUL26 27.00 P 1.07 1.07 1.07 1.08 -0.22 31 1 355 +1
30JUL26 28.00 P 1.63 1.63 1.53 1.53 -0.28 31 165 948 +165
30JUL26 29.00 P 2.27 2.27 2.09 2.10 -0.34 32 138 261 +2
30JUL26 30.00 P 2.87 2.87 2.75 2.76 -0.37 33 168 168 +168
30JUL26 31.00 P 0.00 0.00 0.00 3.47 -0.30 34 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.24 -0.31 34 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.08 -0.47 35 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.96 -0.49 36 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.89 -0.51 38 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.77 -0.56 38 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.79 -0.48 42 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.74 -0.49 43 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.69 -0.54 44 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 11.66 -0.54 45 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 12.66 -0.51 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 44 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 407 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 596 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 2,646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 348 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.02 34 0 1,286 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.03 34 0 756 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 -0.04 34 0 1,080 0
29SEP26 22.00 P 0.30 0.30 0.30 0.31 -0.05 34 1 1,493 0
29SEP26 23.00 P 0.43 0.43 0.43 0.44 -0.11 33 1 3,952 +1
29SEP26 24.00 P 0.00 0.00 0.00 0.69 -0.11 34 0 615 0
29SEP26 25.00 P 0.00 0.00 0.00 0.96 -0.17 34 0 3,874 0
29SEP26 26.00 P 1.48 1.48 1.48 1.30 -0.21 34 8 917 -1
29SEP26 27.00 P 1.80 1.80 1.79 1.72 -0.24 34 15 740 +14
29SEP26 28.00 P 2.40 2.40 2.40 2.20 -0.27 34 51 974 +51
29SEP26 29.00 P 3.02 3.02 2.98 2.75 -0.30 34 195 1,108 +80
29SEP26 30.00 P 0.00 0.00 0.00 3.36 -0.34 35 0 1,554 0
29SEP26 31.00 P 0.00 0.00 0.00 4.03 -0.38 35 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 4.76 -0.40 35 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 5.54 -0.42 36 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 6.35 -0.46 36 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 7.22 -0.47 37 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 8.11 -0.49 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.03 -0.51 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.98 -0.51 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.94 -0.52 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.92 -0.53 44 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 12.91 -0.54 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.91 -0.54 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 567 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 80 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 201 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 494 0
30DEC26 18.50 P 0.00 0.00 0.00 0.10 -0.02 31 0 558 0
30DEC26 19.00 P 0.00 0.00 0.00 0.13 -0.03 31 0 536 0
30DEC26 19.50 P 0.00 0.00 0.00 0.17 -0.02 31 0 146 0
30DEC26 20.00 P 0.25 0.25 0.25 0.21 -0.04 31 1 3,411 -1
30DEC26 21.00 P 0.00 0.00 0.00 0.32 -0.06 31 0 630 0
30DEC26 22.00 P 0.00 0.00 0.00 0.48 -0.08 31 0 803 0
30DEC26 23.00 P 0.77 0.77 0.77 0.68 -0.10 31 5 905 0
30DEC26 24.00 P 0.00 0.00 0.00 0.94 -0.12 31 0 852 0
30DEC26 25.00 P 0.00 0.00 0.00 1.26 -0.14 31 0 1,774 0
30DEC26 26.00 P 1.80 1.80 1.80 1.62 -0.19 31 1 620 0
30DEC26 27.00 P 0.00 0.00 0.00 2.04 -0.23 31 0 360 0
30DEC26 28.00 P 0.00 0.00 0.00 2.54 -0.24 31 0 562 0
30DEC26 29.00 P 0.00 0.00 0.00 3.09 -0.27 32 0 745 0
30DEC26 30.00 P 0.00 0.00 0.00 3.69 -0.31 32 0 354 0
30DEC26 31.00 P 0.00 0.00 0.00 4.35 -0.33 32 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 5.06 -0.36 32 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 5.80 -0.39 33 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 6.60 -0.41 33 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 7.42 -0.44 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.29 -0.45 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.18 -0.47 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.10 -0.48 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.03 -0.51 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.99 -0.51 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.97 -0.52 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.95 -0.53 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 304 0
30MAR27 17.00 P 0.00 0.00 0.00 0.10 0.00 31 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.12 -0.01 31 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.16 0.00 31 0 144 0
30MAR27 18.50 P 0.00 0.00 0.00 0.20 0.00 31 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.24 -0.02 31 0 60 0
30MAR27 19.50 P 0.00 0.00 0.00 0.30 -0.01 31 0 93 0
30MAR27 20.00 P 0.00 0.00 0.00 0.36 -0.02 31 0 136 0
30MAR27 21.00 P 0.00 0.00 0.00 0.52 -0.01 31 0 131 0
30MAR27 22.00 P 0.00 0.00 0.00 0.72 -0.03 31 0 117 0
30MAR27 23.00 P 0.98 0.98 0.95 0.94 -0.08 31 20 3,600 -1
30MAR27 24.00 P 1.28 1.28 1.28 1.24 -0.09 31 4 127 -3
30MAR27 25.00 P 0.00 0.00 0.00 1.60 -0.09 31 0 1,398 0
30MAR27 26.00 P 2.16 2.16 2.16 2.01 -0.10 31 4 6,334 -4
30MAR27 27.00 P 2.52 2.52 2.52 2.45 -0.14 31 2 8,156 0
30MAR27 28.00 P 0.00 0.00 0.00 2.95 -0.15 31 1,200 4,475 +1,200
30MAR27 29.00 P 0.00 0.00 0.00 3.51 -0.18 32 0 126 0
30MAR27 30.00 P 0.00 0.00 0.00 4.10 -0.21 32 0 64 0
30MAR27 31.00 P 0.00 0.00 0.00 4.75 -0.23 32 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 5.43 -0.27 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.17 -0.28 32 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 6.92 -0.32 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.73 -0.33 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.55 -0.38 33 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.42 -0.39 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.30 -0.42 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.21 -0.44 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.14 -0.45 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.09 -0.47 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.05 -0.48 38 0 0 0
TOTAL PUT 10,203 194,870 +3,057
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 0.23 0.00 240 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.20 0.00 256 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.18 0.00 274 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.16 0.00 274 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.14 0.00 266 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.13 0.00 276 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.12 0.00 280 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.11 0.00 280 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.10 0.00 278 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.09 0.00 274 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.08 0.00 268 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.07 0.00 261 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.06 0.00 252 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.05 0.00 242 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.04 0.00 230 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.03 0.00 215 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 387 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.03 0.00 257 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.06 0.00 276 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.09 0.00 276 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.12 0.00 268 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.16 0.00 277 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.19 -0.01 262 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.23 -0.01 262 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.27 -0.01 262 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.32 0.00 276 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.36 0.00 271 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.40 0.00 264 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.45 0.00 275 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.49 0.00 266 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.54 0.00 275 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.58 -0.01 262 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$ 12.26
29APR26 8.50 C 0.00 0.00 0.00 3.76 -0.15 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.51 -0.15 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.26 -0.15 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.01 -0.15 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.76 -0.15 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.51 -0.15 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.26 -0.15 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.76 -0.15 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.26 -0.15 0 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 0.78 -0.15 86 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 0.30 -0.15 51 0 212 0
29APR26 12.50 C 0.13 0.13 0.04 0.04 -0.07 48 277 652 +222
29APR26 13.00 C 0.01 0.02 0.01 0.01 0.00 68 129 521 +74
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 102 0 386 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 133 0 297 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 161 0 290 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 188 0 655 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 213 0 165 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 237 0 134 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 260 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 282 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 302 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 323 0 61 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 342 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 361 0 52 0
28MAY26 8.50 C 0.00 0.00 0.00 3.79 -0.14 62 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.54 -0.14 57 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.29 -0.14 53 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.06 -0.12 58 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.80 -0.13 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.57 -0.11 51 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.31 -0.12 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.79 -0.15 28 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.32 -0.15 28 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.93 -0.14 31 0 71 0
28MAY26 12.00 C 0.73 0.73 0.62 0.58 -0.11 30 200 240 0
28MAY26 12.50 C 0.00 0.00 0.00 0.32 -0.09 29 0 490 0
28MAY26 13.00 C 0.23 0.23 0.23 0.16 -0.06 29 10 323 -10
28MAY26 13.50 C 0.00 0.00 0.00 0.07 -0.04 29 0 708 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 278 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 85 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 233 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 653 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 8.50 C 0.00 0.00 0.00 3.86 -0.08 61 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.62 -0.07 59 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.33 -0.12 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.08 -0.12 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.84 -0.11 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.60 -0.11 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.36 -0.08 38 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 1.86 -0.09 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.44 -0.13 31 0 1 0
29JUN26 11.50 C 1.20 1.20 1.20 1.09 -0.12 32 35 155 +35
29JUN26 12.00 C 0.00 0.00 0.00 0.77 -0.10 31 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 0.52 -0.09 31 0 199 0
29JUN26 13.00 C 0.00 0.00 0.00 0.33 -0.08 30 0 164 0
29JUN26 13.50 C 0.27 0.27 0.27 0.21 -0.05 31 10 161 0
29JUN26 14.00 C 0.14 0.14 0.14 0.12 -0.04 30 16 645 -14
29JUN26 14.50 C 0.00 0.00 0.00 0.07 -0.03 31 0 1,017 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 182 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 41 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 282 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30JUL26 8.50 C 0.00 0.00 0.00 3.86 -0.08 54 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.62 -0.08 52 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.33 -0.12 42 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.09 -0.11 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.85 -0.10 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.61 -0.10 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.37 -0.07 35 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.89 -0.14 30 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.49 -0.13 31 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.15 -0.12 31 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 0.86 -0.09 32 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 0.63 -0.08 32 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 0.44 -0.07 31 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 0.30 -0.06 31 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.20 -0.04 31 0 5 0
30JUL26 14.50 C 0.00 0.00 0.00 0.13 -0.03 31 0 17 0
30JUL26 15.00 C 0.15 0.15 0.15 0.09 -0.01 31 1 65 +1
30JUL26 15.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 1 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 17 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.86 -0.08 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.62 -0.08 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.34 -0.14 37 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 3.11 -0.09 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.88 -0.09 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.65 -0.09 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.43 -0.05 33 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 2.03 -0.06 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.67 -0.12 33 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.37 -0.06 33 0 774 0
29SEP26 12.00 C 0.00 0.00 0.00 1.07 -0.13 32 0 787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.86 -0.08 32 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 0.68 -0.07 32 0 114 0
29SEP26 13.50 C 0.00 0.00 0.00 0.53 -0.06 32 0 74 0
29SEP26 14.00 C 0.00 0.00 0.00 0.42 -0.05 33 0 162 0
29SEP26 14.50 C 0.00 0.00 0.00 0.34 -0.03 33 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.26 -0.03 33 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 -0.04 33 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.02 33 0 32 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.02 33 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 24 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 40 0
30DEC26 8.50 C 0.00 0.00 0.00 3.86 -0.08 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.62 -0.08 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.37 -0.11 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.15 -0.08 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.93 -0.08 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.72 -0.09 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.52 -0.09 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.15 -0.11 30 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 1.90 -0.05 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.62 -0.05 32 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 1.33 -0.09 31 0 305 0
30DEC26 12.50 C 1.23 1.23 1.23 1.12 -0.08 31 15 525 +15
30DEC26 13.00 C 0.00 0.00 0.00 0.94 -0.07 31 0 109 0
30DEC26 13.50 C 0.00 0.00 0.00 0.79 -0.06 32 0 110 0
30DEC26 14.00 C 0.00 0.00 0.00 0.67 -0.04 32 0 64 0
30DEC26 14.50 C 0.00 0.00 0.00 0.56 -0.05 32 0 48 0
30DEC26 15.00 C 0.00 0.00 0.00 0.46 -0.04 32 0 121 0
30DEC26 15.50 C 0.00 0.00 0.00 0.38 -0.04 33 0 76 0
30DEC26 16.00 C 0.00 0.00 0.00 0.31 -0.03 33 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 0.25 -0.03 32 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 -0.02 32 0 35 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 -0.02 32 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 -0.01 33 0 102 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 87 0
30MAR27 8.50 C 0.00 0.00 0.00 3.89 -0.13 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.68 -0.13 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.43 -0.09 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.28 -0.12 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.06 -0.15 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.86 -0.17 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.66 -0.12 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.34 -0.10 30 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.12 -0.03 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.85 -0.02 32 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 1.56 -0.07 31 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.35 -0.07 31 0 143 0
30MAR27 13.00 C 0.00 0.00 0.00 1.17 -0.06 31 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 1.00 -0.05 31 0 17 0
30MAR27 14.00 C 0.00 0.00 0.00 0.87 -0.07 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.74 -0.07 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.65 -0.05 32 0 18 0
30MAR27 15.50 C 0.00 0.00 0.00 0.56 -0.03 32 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.48 -0.03 32 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.40 -0.02 32 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 0.34 -0.02 32 0 1 0
30MAR27 17.50 C 0.00 0.00 0.00 0.29 -0.01 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.25 -0.01 32 0 10 0
30MAR27 18.50 C 0.00 0.00 0.00 0.20 -0.01 32 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.17 -0.01 32 0 99 0
TOTAL CALL 693 18,961 +323
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29APR26 9.50 P 0.02 0.02 0.01 0.01 0.00 238 45 45 +45
29APR26 9.75 P 0.01 0.01 0.01 0.01 0.00 217 60 71 +30
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 196 0 32 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 155 0 131 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 115 0 402 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 559 0
29APR26 12.00 P 0.02 0.02 0.02 0.03 0.00 46 12 1,017 -12
29APR26 12.50 P 0.11 0.18 0.11 0.29 +0.10 53 62 552 +24
29APR26 13.00 P 0.56 0.56 0.56 0.74 +0.14 0 1 123 -1
29APR26 13.50 P 0.00 0.00 0.00 1.24 +0.15 0 0 39 -200
29APR26 14.00 P 0.00 0.00 0.00 1.74 +0.15 0 0 276 0
29APR26 14.50 P 0.00 0.00 0.00 2.24 +0.09 0 0 30 0
29APR26 15.00 P 0.00 0.00 0.00 2.74 +0.09 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.24 +0.08 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.74 +0.12 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.24 +0.12 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.74 +0.12 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.24 +0.12 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.74 +0.12 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.24 +0.12 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.74 +0.12 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 69 0
28MAY26 11.00 P 0.05 0.05 0.05 0.05 +0.01 30 30 279 0
28MAY26 11.50 P 0.12 0.12 0.12 0.12 +0.01 28 10 908 +10
28MAY26 12.00 P 0.28 0.28 0.28 0.27 +0.03 28 78 545 -2
28MAY26 12.50 P 0.00 0.00 0.00 0.52 +0.06 28 0 320 0
28MAY26 13.00 P 0.75 0.75 0.75 0.87 +0.09 28 1 475 0
28MAY26 13.50 P 0.00 0.00 0.00 1.29 +0.12 29 0 53 0
28MAY26 14.00 P 0.00 0.00 0.00 1.75 +0.13 28 0 52 0
28MAY26 14.50 P 0.00 0.00 0.00 2.24 +0.08 0 0 37 0
28MAY26 15.00 P 0.00 0.00 0.00 2.74 +0.08 0 0 0 -20
28MAY26 15.50 P 0.00 0.00 0.00 3.24 +0.06 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.74 +0.12 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.24 +0.08 0 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 4.74 +0.12 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.24 +0.12 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.74 +0.12 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.24 +0.12 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.74 +0.12 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 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.03 0.00 31 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 209 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.20 +0.02 30 0 243 0
29JUN26 11.50 P 0.00 0.00 0.00 0.35 +0.04 30 0 307 0
29JUN26 12.00 P 0.00 0.00 0.00 0.56 +0.05 29 0 526 0
29JUN26 12.50 P 0.00 0.00 0.00 0.85 +0.07 30 0 229 0
29JUN26 13.00 P 1.20 1.20 1.20 1.20 +0.09 30 3 182 +3
29JUN26 13.50 P 0.00 0.00 0.00 1.60 +0.11 30 0 216 0
29JUN26 14.00 P 0.00 0.00 0.00 2.03 +0.06 30 0 266 0
29JUN26 14.50 P 0.00 0.00 0.00 2.49 +0.06 31 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 2.96 +0.05 30 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 3.44 +0.04 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.93 +0.08 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.42 +0.08 0 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.91 +0.08 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.41 +0.08 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.90 +0.09 0 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 6.37 +0.10 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.90 +0.09 0 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 7.39 +0.09 0 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 32 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.05 0.00 31 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.07 0.00 31 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.19 +0.03 31 0 118 0
30JUL26 11.00 P 0.28 0.28 0.28 0.31 +0.04 31 60 202 +60
30JUL26 11.50 P 0.00 0.00 0.00 0.47 +0.04 30 0 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.69 +0.05 30 0 1,193 0
30JUL26 12.50 P 0.00 0.00 0.00 0.98 +0.07 30 0 663 0
30JUL26 13.00 P 0.00 0.00 0.00 1.32 +0.08 30 0 68 0
30JUL26 13.50 P 0.00 0.00 0.00 1.71 +0.11 31 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.12 +0.06 31 0 10 0
30JUL26 14.50 P 0.00 0.00 0.00 2.56 +0.06 32 0 25 0
30JUL26 15.00 P 0.00 0.00 0.00 3.01 +0.05 31 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.48 +0.08 32 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.95 +0.03 30 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.44 +0.04 30 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.92 +0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 +0.01 34 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 +0.01 33 0 91 0
29SEP26 9.50 P 0.18 0.18 0.18 0.16 +0.02 34 45 144 +44
29SEP26 9.75 P 0.00 0.00 0.00 0.20 +0.02 33 0 163 0
29SEP26 10.00 P 0.00 0.00 0.00 0.25 +0.02 33 0 263 0
29SEP26 10.50 P 0.36 0.36 0.36 0.38 +0.03 33 20 164 +20
29SEP26 11.00 P 0.00 0.00 0.00 0.55 +0.04 34 0 381 0
29SEP26 11.50 P 0.00 0.00 0.00 0.75 +0.04 33 0 1,030 0
29SEP26 12.00 P 0.00 0.00 0.00 1.00 +0.06 34 0 1,189 0
29SEP26 12.50 P 0.00 0.00 0.00 1.29 +0.06 34 0 391 0
29SEP26 13.00 P 0.00 0.00 0.00 1.60 +0.06 34 0 204 0
29SEP26 13.50 P 0.00 0.00 0.00 1.98 +0.09 35 0 141 0
29SEP26 14.00 P 0.00 0.00 0.00 2.38 +0.11 36 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.79 +0.12 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.23 +0.12 37 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 3.68 +0.13 39 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 4.15 +0.13 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.62 +0.13 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.09 +0.11 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.57 +0.10 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.05 +0.09 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.53 +0.08 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.02 +0.09 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.50 +0.09 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 +0.01 33 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 +0.02 33 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 +0.01 32 0 17 0
30DEC26 9.25 P 0.23 0.23 0.23 0.23 +0.02 33 45 46 +45
30DEC26 9.50 P 0.00 0.00 0.00 0.28 +0.02 33 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.34 +0.03 33 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.40 +0.03 32 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 0.56 +0.04 33 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 0.75 +0.05 33 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 0.97 +0.06 33 0 339 0
30DEC26 12.00 P 0.00 0.00 0.00 1.22 +0.06 33 0 152 0
30DEC26 12.50 P 1.43 1.43 1.43 1.52 +0.08 33 15 82 +15
30DEC26 13.00 P 0.00 0.00 0.00 1.84 +0.09 34 0 124 0
30DEC26 13.50 P 0.00 0.00 0.00 2.18 +0.10 34 0 77 0
30DEC26 14.00 P 0.00 0.00 0.00 2.55 +0.10 34 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 2.95 +0.11 35 0 74 0
30DEC26 15.00 P 0.00 0.00 0.00 3.37 +0.12 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.80 +0.12 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.25 +0.13 37 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 4.71 +0.13 38 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 5.14 +0.09 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.62 +0.09 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.10 +0.09 40 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 6.58 +0.09 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.06 +0.09 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.19 +0.02 32 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.23 +0.02 32 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.28 +0.03 32 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.33 +0.03 32 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.39 +0.04 32 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.46 +0.04 32 0 91 0
30MAR27 10.00 P 0.00 0.00 0.00 0.53 +0.04 32 0 28 0
30MAR27 10.50 P 0.00 0.00 0.00 0.70 +0.04 32 0 43 0
30MAR27 11.00 P 0.00 0.00 0.00 0.90 +0.05 32 0 16 0
30MAR27 11.50 P 0.00 0.00 0.00 1.13 +0.06 32 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.40 +0.08 33 0 68 0
30MAR27 12.50 P 0.00 0.00 0.00 1.69 +0.09 33 0 130 0
30MAR27 13.00 P 0.00 0.00 0.00 2.01 +0.10 33 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.35 +0.11 34 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.70 +0.10 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.09 +0.12 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.50 +0.13 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.91 +0.13 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.35 +0.13 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.79 +0.13 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.25 +0.13 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.66 +0.13 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.10 +0.09 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.58 +0.09 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.09 +0.06 38 0 18 0
TOTAL PUT 487 18,160 +61
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$ 14.44
29APR26 9.25 C 0.00 0.00 0.00 5.19 -0.07 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.94 -0.07 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.69 -0.07 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.44 -0.08 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.94 -0.07 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.44 -0.07 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.94 -0.07 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.44 -0.07 0 0 17 0
29APR26 12.50 C 0.00 0.00 0.00 1.94 -0.07 0 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 1.44 -0.07 0 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 0.94 -0.07 0 0 410 0
29APR26 14.00 C 0.36 0.36 0.36 0.45 -0.10 39 1 75 -1
29APR26 14.50 C 0.00 0.00 0.00 0.08 -0.08 35 0 115 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 237 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 221 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 104 0 584 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 130 0 228 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 153 0 231 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 176 0 133 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 197 0 153 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 218 0 51 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 238 0 58 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 256 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 342 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 4.94 -0.07 0 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 4.71 -0.07 48 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.46 -0.07 43 0 1 0
28MAY26 10.50 C 0.00 0.00 0.00 3.96 -0.07 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.46 -0.07 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.96 -0.08 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.47 -0.08 30 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.99 -0.09 31 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.53 -0.10 30 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.12 -0.11 30 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.77 -0.12 30 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.48 -0.11 29 0 13 0
28MAY26 15.00 C 0.00 0.00 0.00 0.29 -0.10 30 0 144 0
28MAY26 15.50 C 0.00 0.00 0.00 0.16 -0.08 30 0 550 0
28MAY26 16.00 C 0.06 0.06 0.06 0.08 -0.06 30 2 210 0
28MAY26 16.50 C 0.00 0.00 0.00 0.04 -0.04 30 0 203 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 56 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 5.71 -0.07 61 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.46 -0.07 57 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.21 -0.07 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.96 -0.07 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.71 -0.12 43 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.46 -0.07 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.96 -0.07 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.46 -0.07 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.96 -0.14 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.47 -0.12 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.99 -0.09 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.53 -0.10 28 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.12 -0.11 28 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 0.77 -0.12 27 0 47 0
29JUN26 14.50 C 0.52 0.52 0.47 0.50 -0.09 27 75 462 0
29JUN26 15.00 C 0.00 0.00 0.00 0.31 -0.08 27 0 760 0
29JUN26 15.50 C 0.00 0.00 0.00 0.18 -0.06 27 0 473 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 -0.04 27 0 242 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 179 0
29JUN26 17.00 C 0.07 0.07 0.07 0.03 -0.02 27 29 231 +14
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 145 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.46 -0.07 35 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.96 -0.07 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.46 -0.10 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.96 -0.14 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.47 -0.15 26 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.00 -0.08 27 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.56 -0.07 27 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.18 -0.08 28 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.87 -0.07 28 0 0 0
30JUL26 14.50 C 0.59 0.59 0.59 0.62 -0.06 28 15 20 +15
30JUL26 15.00 C 0.00 0.00 0.00 0.44 -0.05 28 0 55 0
30JUL26 15.50 C 0.00 0.00 0.00 0.30 -0.04 28 0 115 0
30JUL26 16.00 C 0.00 0.00 0.00 0.20 -0.03 28 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.13 -0.03 27 0 30 0
30JUL26 17.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.71 -0.07 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.46 -0.07 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.21 -0.07 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.96 -0.07 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.71 -0.12 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.46 -0.07 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.96 -0.07 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.46 -0.11 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.96 -0.14 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.49 -0.16 26 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.10 -0.07 30 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.73 -0.07 30 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.41 -0.06 30 0 25 0
29SEP26 14.00 C 1.07 1.07 1.04 1.10 -0.06 29 2 267 0
29SEP26 14.50 C 0.00 0.00 0.00 0.89 -0.05 29 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.71 -0.05 29 0 82 0
29SEP26 15.50 C 0.00 0.00 0.00 0.56 -0.05 29 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.44 -0.04 29 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.34 -0.03 29 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.27 -0.03 30 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.21 -0.03 30 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 -0.02 30 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 -0.02 30 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.21 -0.07 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.96 -0.07 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.71 -0.12 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.46 -0.07 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.97 -0.07 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.49 -0.08 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.04 -0.07 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.63 -0.07 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.27 -0.07 29 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.95 -0.07 29 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.67 -0.06 29 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.38 -0.05 28 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.17 -0.05 28 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.99 -0.04 28 0 226 0
30DEC26 15.50 C 0.00 0.00 0.00 0.82 -0.05 28 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.68 -0.05 28 0 32 0
30DEC26 16.50 C 0.00 0.00 0.00 0.57 -0.04 29 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.47 -0.03 29 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.40 -0.03 29 0 48 0
30DEC26 18.00 C 0.00 0.00 0.00 0.33 -0.03 29 0 85 0
30DEC26 18.50 C 0.00 0.00 0.00 0.27 -0.03 29 0 57 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 -0.02 29 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 -0.02 29 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 -0.02 29 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 4.47 -0.07 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.99 -0.07 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.56 -0.06 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.16 -0.07 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.80 -0.07 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.47 -0.07 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.18 -0.06 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.92 -0.05 29 0 4 0
30MAR27 14.00 C 0.00 0.00 0.00 1.62 -0.05 28 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.41 -0.05 28 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.23 -0.04 28 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 1.06 -0.04 28 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.91 -0.04 28 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.78 -0.04 28 0 16 0
30MAR27 17.00 C 0.00 0.00 0.00 0.67 -0.03 28 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.57 -0.03 29 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.51 -0.03 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.43 -0.03 29 0 34 0
30MAR27 19.00 C 0.00 0.00 0.00 0.37 -0.03 29 0 9 0
30MAR27 19.50 C 0.00 0.00 0.00 0.31 -0.02 29 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.27 -0.01 29 0 184 0
30MAR27 21.00 C 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 15 0
TOTAL CALL 124 9,607 +28
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 381 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 361 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 245 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 210 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 176 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 142 0 105 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 109 0 541 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 567 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 178 0
29APR26 14.50 P 0.17 0.17 0.15 0.14 -0.02 35 6 197 -6
29APR26 15.00 P 0.00 0.00 0.00 0.56 +0.05 0 0 242 0
29APR26 15.50 P 1.15 1.15 1.11 1.06 +0.07 0 7 80 0
29APR26 16.00 P 0.00 0.00 0.00 1.56 +0.07 0 0 2 -49
29APR26 16.50 P 0.00 0.00 0.00 2.06 +0.07 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.56 +0.07 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.06 +0.07 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.56 +0.07 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.06 +0.07 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.56 +0.07 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.06 +0.07 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.61 +0.10 355 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.56 +0.07 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.56 +0.07 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 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 38 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 57 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 92 0
28MAY26 13.00 P 0.12 0.12 0.10 0.07 -0.03 31 16 65 +4
28MAY26 13.50 P 0.23 0.24 0.22 0.16 -0.04 31 68 318 +68
28MAY26 14.00 P 0.45 0.45 0.41 0.32 -0.04 31 66 348 +66
28MAY26 14.50 P 0.00 0.00 0.00 0.53 -0.06 30 0 158 0
28MAY26 15.00 P 0.00 0.00 0.00 0.83 -0.03 30 0 164 0
28MAY26 15.50 P 1.54 1.54 1.54 1.24 +0.03 33 4 92 0
28MAY26 16.00 P 0.00 0.00 0.00 1.63 +0.02 31 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 2.08 +0.03 30 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.64 +0.05 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.15 +0.06 51 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.67 +0.07 59 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.06 +0.07 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.56 +0.07 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.06 +0.07 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.73 +0.08 87 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.76 +0.08 100 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.79 +0.08 112 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 45 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 0.00 28 0 229 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 1,649 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 66 0
29JUN26 13.00 P 0.00 0.00 0.00 0.23 -0.02 27 0 159 0
29JUN26 13.50 P 0.00 0.00 0.00 0.41 0.00 27 0 185 0
29JUN26 14.00 P 0.00 0.00 0.00 0.62 -0.01 26 0 197 0
29JUN26 14.50 P 0.00 0.00 0.00 0.92 +0.01 27 0 448 0
29JUN26 15.00 P 0.00 0.00 0.00 1.27 +0.02 26 0 976 0
29JUN26 15.50 P 0.00 0.00 0.00 1.67 +0.03 27 0 399 0
29JUN26 16.00 P 0.00 0.00 0.00 2.11 +0.05 27 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.60 +0.09 30 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 3.07 +0.15 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.55 +0.15 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.04 +0.16 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.53 +0.12 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.02 +0.14 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.52 +0.07 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.02 +0.15 33 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 7.02 +0.07 40 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.01 +0.07 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.13 0.00 28 0 20 0
30JUL26 12.50 P 0.00 0.00 0.00 0.22 0.00 28 0 18 0
30JUL26 13.00 P 0.00 0.00 0.00 0.35 0.00 27 0 21 0
30JUL26 13.50 P 0.00 0.00 0.00 0.53 +0.01 27 0 97 0
30JUL26 14.00 P 0.00 0.00 0.00 0.75 0.00 26 0 148 0
30JUL26 14.50 P 0.00 0.00 0.00 1.05 +0.02 27 0 50 0
30JUL26 15.00 P 0.00 0.00 0.00 1.39 +0.02 27 0 52 0
30JUL26 15.50 P 0.00 0.00 0.00 1.77 +0.03 27 0 45 0
30JUL26 16.00 P 0.00 0.00 0.00 2.18 +0.04 27 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.64 +0.07 28 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.09 +0.12 28 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.57 +0.14 29 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.05 +0.15 29 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.54 +0.12 30 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.03 +0.13 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.52 +0.07 26 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.02 +0.15 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 30 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 30 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 0.00 31 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 0.00 30 0 104 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 0.00 30 0 75 0
29SEP26 12.00 P 0.00 0.00 0.00 0.31 0.00 30 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.45 0.00 30 0 88 0
29SEP26 13.00 P 0.00 0.00 0.00 0.62 0.00 30 0 183 0
29SEP26 13.50 P 0.00 0.00 0.00 0.84 +0.01 30 0 287 0
29SEP26 14.00 P 0.00 0.00 0.00 1.09 +0.01 31 0 112 0
29SEP26 14.50 P 0.00 0.00 0.00 1.38 +0.01 31 0 94 0
29SEP26 15.00 P 0.00 0.00 0.00 1.66 +0.02 30 0 38 0
29SEP26 15.50 P 0.00 0.00 0.00 2.01 +0.02 30 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 2.46 +0.10 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.87 +0.04 33 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.31 +0.04 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.77 +0.05 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.24 +0.06 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.72 +0.06 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.21 +0.06 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.71 +0.08 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.21 +0.06 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.23 +0.10 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.18 +0.24 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 30 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 0.00 29 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 0.00 29 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 0.00 29 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.16 0.00 29 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.24 0.00 29 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.34 0.00 29 0 34 0
30DEC26 12.00 P 0.51 0.51 0.51 0.47 0.00 29 1 26 +1
30DEC26 12.50 P 0.00 0.00 0.00 0.64 0.00 30 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.83 0.00 30 0 125 0
30DEC26 13.50 P 0.00 0.00 0.00 1.06 +0.01 30 0 103 0
30DEC26 14.00 P 0.00 0.00 0.00 1.32 +0.02 30 0 68 0
30DEC26 14.50 P 0.00 0.00 0.00 1.61 +0.02 30 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 1.87 +0.02 29 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 2.27 +0.03 31 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.64 +0.03 31 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 3.04 +0.04 31 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.45 +0.05 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.88 +0.16 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.24 +0.06 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.72 +0.06 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.21 +0.06 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.71 +0.08 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.21 +0.06 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.23 +0.10 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.18 +0.23 43 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.17 0.00 29 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.25 +0.01 29 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.35 0.00 29 0 0 0
30MAR27 11.50 P 0.50 0.50 0.50 0.47 0.00 29 1 1 +1
30MAR27 12.00 P 0.65 0.65 0.65 0.63 +0.01 29 1 51 +1
30MAR27 12.50 P 0.00 0.00 0.00 0.80 +0.01 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.01 +0.01 30 0 104 0
30MAR27 13.50 P 0.00 0.00 0.00 1.24 +0.01 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.50 +0.02 30 0 71 0
30MAR27 14.50 P 0.00 0.00 0.00 1.79 +0.02 30 0 64 0
30MAR27 15.00 P 0.00 0.00 0.00 2.11 +0.03 30 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.44 +0.03 30 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 2.80 +0.03 30 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 3.18 +0.04 31 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.58 +0.04 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.88 +0.04 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.30 +0.04 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.73 +0.05 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.21 +0.06 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.71 +0.08 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.21 +0.06 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.23 +0.10 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.18 +0.22 38 0 0 0
TOTAL PUT 170 13,337 +86
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$ 11.52
29APR26 8.25 C 0.00 0.00 0.00 3.27 -0.21 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.02 -0.21 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.77 -0.21 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.52 -0.21 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.27 -0.22 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.02 -0.21 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.77 -0.21 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.52 -0.21 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.02 -0.21 0 0 15 0
29APR26 11.00 C 0.58 0.58 0.58 0.52 -0.21 0 3 90 0
29APR26 11.50 C 0.00 0.00 0.00 0.11 -0.16 41 0 264 0
29APR26 12.00 C 0.02 0.02 0.01 0.01 -0.02 52 21 615 -21
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1,521 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 124 0 719 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 155 0 239 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 184 0 263 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 212 0 292 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 237 0 298 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 262 0 153 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 285 0 31 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 308 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 329 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 349 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 369 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 388 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.27 -0.21 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.02 -0.23 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.77 -0.23 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.53 -0.20 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.29 -0.20 31 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.04 -0.20 27 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.80 -0.21 31 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.56 -0.20 30 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.10 -0.20 29 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.71 -0.17 29 0 170 0
28MAY26 11.50 C 0.00 0.00 0.00 0.41 -0.14 29 0 162 0
28MAY26 12.00 C 0.23 0.23 0.22 0.21 -0.09 29 22 496 +22
28MAY26 12.50 C 0.00 0.00 0.00 0.10 -0.05 30 0 934 0
28MAY26 13.00 C 0.05 0.05 0.05 0.04 -0.03 29 18 798 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 161 0
28MAY26 14.00 C 0.01 0.01 0.01 0.01 -0.01 33 11 828 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.84 -0.16 56 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.58 -0.16 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.34 -0.16 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.09 -0.16 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.86 -0.15 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.62 -0.15 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.37 -0.16 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.14 -0.16 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.85 -0.20 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.63 -0.19 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.25 -0.14 31 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 0.87 -0.16 29 0 217 0
29JUN26 11.50 C 0.00 0.00 0.00 0.57 -0.15 28 0 239 0
29JUN26 12.00 C 0.00 0.00 0.00 0.37 -0.09 29 0 945 0
29JUN26 12.50 C 0.00 0.00 0.00 0.22 -0.07 28 0 964 0
29JUN26 13.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 1,415 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 -0.03 29 0 193 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 120 0
29JUN26 14.50 C 0.04 0.04 0.04 0.02 -0.01 29 2 272 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 98 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.37 -0.16 42 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.14 -0.16 42 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.89 -0.16 38 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.65 -0.17 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.42 -0.17 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.19 -0.16 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.91 -0.21 28 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.70 -0.18 28 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.30 -0.18 27 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.98 -0.16 28 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 0.69 -0.14 27 0 0 0
30JUL26 12.00 C 0.56 0.56 0.49 0.49 -0.10 28 53 240 +53
30JUL26 12.50 C 0.00 0.00 0.00 0.33 -0.08 28 0 25 0
30JUL26 13.00 C 0.00 0.00 0.00 0.21 -0.06 28 0 211 0
30JUL26 13.50 C 0.00 0.00 0.00 0.13 -0.04 28 0 200 0
30JUL26 14.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 84 0
30JUL26 14.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 16.50 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 3.65 -0.16 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.41 -0.16 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.19 -0.16 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.96 -0.14 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.72 -0.16 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.50 -0.16 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.28 -0.15 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.07 -0.15 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.81 -0.18 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.45 -0.16 28 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.14 -0.14 28 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.87 -0.13 28 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.65 -0.11 28 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.48 -0.09 28 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.36 -0.07 29 0 189 0
29SEP26 13.50 C 0.24 0.25 0.24 0.25 -0.07 28 2 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 -0.05 28 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 -0.03 29 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.43 -0.17 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.20 -0.17 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.98 -0.15 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.76 -0.15 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.55 -0.15 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.35 -0.14 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.16 -0.14 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.91 -0.20 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.58 -0.16 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.29 -0.14 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.04 -0.13 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.82 -0.12 27 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.65 -0.10 27 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.52 -0.08 27 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.41 -0.06 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.31 -0.06 27 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 -0.04 27 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 -0.04 27 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 0.13 -0.03 27 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.48 -0.16 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.28 -0.14 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.06 -0.15 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.87 -0.14 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.67 -0.14 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.47 -0.17 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.29 -0.15 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.12 -0.14 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.75 -0.15 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.48 -0.12 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.24 -0.11 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.03 -0.11 27 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 0.84 -0.11 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.69 -0.10 27 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.58 -0.06 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.46 -0.07 27 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.38 -0.04 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.30 -0.04 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.19 -0.03 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.15 -0.02 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
TOTAL CALL 132 16,029 +54
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 234 0 13 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 211 0 34 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 189 0 148 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 167 0 154 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 145 0 272 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 786 0
29APR26 11.00 P 0.02 0.02 0.02 0.01 0.00 58 2 3,131 0
29APR26 11.50 P 0.07 0.07 0.07 0.09 +0.04 41 10 750 0
29APR26 12.00 P 0.48 0.48 0.48 0.48 +0.17 0 10 359 -84
29APR26 12.50 P 0.00 0.00 0.00 0.98 +0.21 0 0 1,301 0
29APR26 13.00 P 0.00 0.00 0.00 1.48 +0.21 0 0 114 0
29APR26 13.50 P 1.98 1.98 1.98 1.98 +0.21 0 30 100 0
29APR26 14.00 P 0.00 0.00 0.00 2.49 +0.22 187 0 45 0
29APR26 14.50 P 0.00 0.00 0.00 2.99 +0.21 214 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.49 +0.21 240 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.99 +0.22 265 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.49 +0.21 289 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.99 +0.21 312 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.49 +0.21 333 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.99 +0.21 353 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.49 +0.21 373 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.99 +0.22 392 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 38 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 115 0
28MAY26 10.00 P 0.04 0.04 0.04 0.02 0.00 30 15 171 +15
28MAY26 10.50 P 0.08 0.09 0.08 0.07 +0.02 30 40 252 +19
28MAY26 11.00 P 0.15 0.18 0.15 0.18 +0.04 30 38 507 +38
28MAY26 11.50 P 0.34 0.37 0.34 0.37 +0.07 29 46 1,543 +5
28MAY26 12.00 P 0.00 0.00 0.00 0.67 +0.11 29 0 300 0
28MAY26 12.50 P 0.00 0.00 0.00 1.06 +0.16 29 0 177 0
28MAY26 13.00 P 0.00 0.00 0.00 1.50 +0.18 29 0 569 0
28MAY26 13.50 P 1.97 1.97 1.97 1.98 +0.20 0 30 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.50 +0.21 42 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 3.00 +0.20 47 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.50 +0.20 53 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.00 +0.20 58 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.50 +0.21 63 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.00 +0.21 68 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.50 +0.21 72 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.00 +0.21 77 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.50 +0.20 81 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.00 +0.20 85 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 +0.01 30 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 +0.01 29 0 5 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 147 0
29JUN26 10.50 P 0.00 0.00 0.00 0.16 +0.04 29 0 1,185 0
29JUN26 11.00 P 0.00 0.00 0.00 0.31 +0.06 29 0 1,717 0
29JUN26 11.50 P 0.53 0.53 0.53 0.53 +0.09 29 10 2,139 0
29JUN26 12.00 P 0.00 0.00 0.00 0.80 +0.12 28 0 519 0
29JUN26 12.50 P 0.00 0.00 0.00 1.16 +0.13 28 0 664 0
29JUN26 13.00 P 0.00 0.00 0.00 1.57 +0.17 29 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 2.01 +0.18 28 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.50 +0.18 31 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 3.00 +0.20 35 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.50 +0.20 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.00 +0.20 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.50 +0.20 47 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.00 +0.20 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.50 +0.20 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.00 +0.20 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.50 +0.20 60 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.00 +0.20 63 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 6 0
30JUL26 9.25 P 0.00 0.00 0.00 0.04 +0.01 28 0 7 0
30JUL26 9.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 22 0
30JUL26 9.75 P 0.00 0.00 0.00 0.09 +0.02 28 0 35 0
30JUL26 10.00 P 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
30JUL26 10.50 P 0.23 0.23 0.23 0.23 +0.04 28 5 336 +5
30JUL26 11.00 P 0.00 0.00 0.00 0.40 +0.07 28 0 272 0
30JUL26 11.50 P 0.60 0.60 0.60 0.61 +0.08 28 17 314 +17
30JUL26 12.00 P 0.00 0.00 0.00 0.89 +0.12 27 0 84 0
30JUL26 12.50 P 0.00 0.00 0.00 1.24 +0.13 28 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.62 +0.15 27 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.05 +0.17 27 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.50 +0.15 26 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.00 +0.20 30 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.50 +0.20 33 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.00 +0.20 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.50 +0.20 40 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.00 +0.20 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 0.00 29 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 +0.01 29 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 +0.02 28 0 27 0
29SEP26 9.50 P 0.00 0.00 0.00 0.16 +0.02 28 0 76 0
29SEP26 9.75 P 0.00 0.00 0.00 0.21 +0.03 28 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.28 +0.04 29 0 2,302 0
29SEP26 10.50 P 0.00 0.00 0.00 0.43 +0.05 29 0 101 0
29SEP26 11.00 P 0.61 0.61 0.61 0.63 +0.06 29 17 253 0
29SEP26 11.50 P 0.00 0.00 0.00 0.87 +0.09 28 0 8 0
29SEP26 12.00 P 0.00 0.00 0.00 1.17 +0.12 29 0 151 0
29SEP26 12.50 P 0.00 0.00 0.00 1.50 +0.14 29 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.86 +0.14 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.29 +0.13 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.71 +0.13 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.16 +0.14 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.62 +0.15 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.09 +0.15 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.57 +0.17 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.05 +0.16 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.53 +0.15 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.02 +0.16 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.51 +0.16 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.00 +0.16 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 +0.01 27 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 +0.02 27 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.20 +0.02 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.25 +0.02 27 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.32 +0.04 27 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.39 +0.04 27 0 41 0
30DEC26 10.50 P 0.00 0.00 0.00 0.57 +0.06 27 0 87 0
30DEC26 11.00 P 0.74 0.74 0.74 0.77 +0.07 27 1 46 +1
30DEC26 11.50 P 0.00 0.00 0.00 1.01 +0.09 27 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 1.30 +0.11 27 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.62 +0.11 27 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.99 +0.14 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.38 +0.12 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.80 +0.13 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.22 +0.13 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.67 +0.14 28 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 4.12 +0.14 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.59 +0.14 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.06 +0.14 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.54 +0.15 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.03 +0.15 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.52 +0.16 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.00 +0.15 28 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.15 +0.02 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.24 +0.03 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.29 +0.03 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.36 +0.05 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.43 +0.05 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.51 +0.06 27 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.68 +0.05 27 0 3 0
30MAR27 11.00 P 0.00 0.00 0.00 0.89 +0.07 27 0 55 0
30MAR27 11.50 P 1.15 1.15 1.15 1.13 +0.06 26 10 15 -10
30MAR27 12.00 P 0.00 0.00 0.00 1.42 +0.11 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.74 +0.12 26 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 2.09 +0.11 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.47 +0.12 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.87 +0.13 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.29 +0.14 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.73 +0.14 27 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.17 +0.13 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.62 +0.13 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.09 +0.15 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.56 +0.15 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.04 +0.14 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.52 +0.15 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.01 +0.15 28 0 0 0
TOTAL PUT 281 25,323 +6
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 -0.03 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.19 -0.03 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.09 -0.03 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.00 -0.02 268 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.60 -0.02 168 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.49 -0.03 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.40 -0.03 119 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.30 -0.03 94 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 0.19 -0.04 0 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.11 -0.03 55 0 966 0
29APR26 4.60 C 0.00 0.00 0.00 0.05 -0.03 57 0 1,644 0
29APR26 4.70 C 0.02 0.02 0.02 0.02 -0.02 61 2,110 5,640 +110
29APR26 4.80 C 0.00 0.00 0.00 0.01 -0.01 71 0 1,414 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 93 0 805 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,526 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 161 0 6,730 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 204 0 2,985 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 242 0 1,287 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 278 0 470 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 312 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 344 0 451 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 374 0 540 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 402 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 429 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 455 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 479 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 503 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 525 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 547 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 568 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 1.30 -0.05 54 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.20 -0.05 49 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.10 -0.05 45 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.00 -0.05 40 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.90 -0.05 36 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.81 -0.04 42 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.71 -0.04 37 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.61 -0.04 32 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.52 -0.03 32 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.42 -0.04 27 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.33 -0.04 25 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.26 -0.03 27 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.19 -0.03 25 0 910 0
28MAY26 4.60 C 0.15 0.15 0.15 0.14 -0.02 26 6 1,396 +6
28MAY26 4.70 C 0.10 0.11 0.10 0.10 -0.01 27 601 677 -148
28MAY26 4.80 C 0.00 0.00 0.00 0.06 -0.02 25 0 1,128 0
28MAY26 4.90 C 0.00 0.00 0.00 0.04 -0.01 26 0 1,635 0
28MAY26 5.00 C 0.05 0.05 0.04 0.03 0.00 28 1,400 11,050 +1,200
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 665 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 298 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 731 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 87 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 99 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.80 -0.05 62 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.70 -0.05 57 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.60 -0.05 53 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.50 -0.05 48 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.40 -0.05 44 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.31 -0.04 54 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.21 -0.04 49 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.11 -0.04 45 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.01 -0.04 41 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.91 -0.04 37 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.81 -0.04 33 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.71 -0.04 29 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.61 -0.05 26 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.52 -0.04 26 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.44 -0.03 27 0 64 0
29JUN26 4.30 C 0.00 0.00 0.00 0.35 -0.03 25 0 5,755 0
29JUN26 4.40 C 0.00 0.00 0.00 0.28 -0.03 25 0 707 0
29JUN26 4.50 C 0.00 0.00 0.00 0.22 -0.02 25 0 952 0
29JUN26 4.60 C 0.00 0.00 0.00 0.17 -0.01 26 0 1,594 0
29JUN26 4.70 C 0.00 0.00 0.00 0.13 -0.01 26 0 1,327 0
29JUN26 4.80 C 0.00 0.00 0.00 0.09 -0.01 25 0 2,202 0
29JUN26 4.90 C 0.00 0.00 0.00 0.07 0.00 26 0 880 0
29JUN26 5.00 C 0.07 0.07 0.06 0.05 0.00 26 2,040 2,966 +2,040
29JUN26 5.25 C 0.00 0.00 0.00 0.02 0.00 26 0 3,348 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 234 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 783 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.31 -0.04 48 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.21 -0.04 44 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.11 -0.04 40 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.01 -0.04 37 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.91 -0.04 33 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.81 -0.04 30 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.71 -0.05 27 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.62 -0.04 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.53 -0.03 26 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.45 -0.03 26 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.37 -0.03 25 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.29 -0.04 23 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.24 -0.03 25 0 60 0
30JUL26 4.60 C 0.20 0.20 0.20 0.20 -0.01 26 1 31 +1
30JUL26 4.70 C 0.00 0.00 0.00 0.15 -0.02 25 0 430 0
30JUL26 4.80 C 0.00 0.00 0.00 0.12 -0.01 25 0 1,218 0
30JUL26 4.90 C 0.00 0.00 0.00 0.09 -0.01 25 0 213 0
30JUL26 5.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 60 0
30JUL26 5.25 C 0.00 0.00 0.00 0.04 0.00 26 0 867 0
30JUL26 5.50 C 0.00 0.00 0.00 0.02 0.00 26 0 90 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 55 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.81 -0.04 57 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.71 -0.04 53 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.61 -0.04 50 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.51 -0.04 46 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.41 -0.04 43 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.31 -0.04 40 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.21 -0.04 37 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.11 -0.04 34 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.01 -0.04 31 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.91 -0.04 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.82 -0.04 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.72 -0.04 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.63 -0.04 25 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.55 -0.03 25 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.47 -0.04 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.41 -0.03 25 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.35 -0.04 25 0 246 0
29SEP26 4.50 C 0.00 0.00 0.00 0.30 -0.02 25 0 1,121 0
29SEP26 4.60 C 0.00 0.00 0.00 0.26 -0.02 25 0 6,526 0
29SEP26 4.70 C 0.00 0.00 0.00 0.22 -0.02 25 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.19 -0.01 26 0 2,496 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 -0.01 26 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 0.09 0.09 0.09 0.09 -0.01 27 30 956 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 -0.01 27 0 334 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 237 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.51 -0.04 38 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.41 -0.04 35 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.31 -0.04 33 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.21 -0.04 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.11 -0.04 28 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.01 -0.04 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.92 -0.04 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.82 -0.04 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.74 -0.03 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.66 -0.03 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 -0.01 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.47 -0.02 24 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.42 -0.01 24 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.37 -0.01 24 0 681 0
30DEC26 4.60 C 0.00 0.00 0.00 0.33 -0.01 24 0 69 0
30DEC26 4.70 C 0.00 0.00 0.00 0.29 -0.01 24 0 95 0
30DEC26 4.80 C 0.00 0.00 0.00 0.25 -0.01 24 0 387 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 0.19 -0.01 24 0 1,284 0
30DEC26 5.25 C 0.00 0.00 0.00 0.14 -0.01 25 0 982 0
30DEC26 5.50 C 0.00 0.00 0.00 0.10 0.00 25 0 705 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 0.00 25 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 0.00 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 28 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.31 -0.04 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.21 -0.04 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.11 -0.04 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.02 -0.04 23 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.93 -0.04 22 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.84 -0.04 21 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.77 -0.03 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.71 -0.02 23 0 21 0
30MAR27 4.10 C 0.00 0.00 0.00 0.65 -0.01 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 0.53 -0.02 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.48 -0.02 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 0.39 -0.02 23 0 2,504 0
30MAR27 4.70 C 0.00 0.00 0.00 0.35 -0.01 24 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 -0.01 24 0 13 0
30MAR27 5.00 C 0.00 0.00 0.00 0.26 0.00 24 0 98 0
30MAR27 5.25 C 0.00 0.00 0.00 0.20 -0.01 25 0 1,148 0
30MAR27 5.50 C 0.00 0.00 0.00 0.15 0.00 25 0 2,260 0
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 6,188 115,770 +3,209
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 244 0 60 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 219 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 195 0 628 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 169 0 330 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 145 0 1,321 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 121 0 1,693 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 95 0 1,224 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 2,591 0
29APR26 4.50 P 0.01 0.01 0.01 0.02 +0.01 56 35 955 +15
29APR26 4.60 P 0.05 0.05 0.04 0.04 -0.01 36 51 2,048 +47
29APR26 4.70 P 0.13 0.13 0.13 0.12 +0.01 46 2,005 16,382 -334
29APR26 4.80 P 0.22 0.22 0.22 0.22 +0.03 72 18 772 0
29APR26 4.90 P 0.31 0.32 0.31 0.31 +0.03 0 38 1,167 -28
29APR26 5.00 P 0.00 0.00 0.00 0.41 +0.03 0 0 328 0
29APR26 5.25 P 0.00 0.00 0.00 0.66 +0.03 0 0 258 -40
29APR26 5.50 P 0.00 0.00 0.00 0.91 +0.03 0 0 45 0
29APR26 5.75 P 0.00 0.00 0.00 1.16 +0.01 0 0 10 0
29APR26 6.00 P 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.91 +0.01 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.41 +0.01 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.91 +0.01 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.16 +0.01 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.66 +0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.91 +0.01 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.16 +0.01 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 726 0
28MAY26 4.10 P 0.01 0.01 0.01 0.01 0.00 26 10 1,234 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 0.00 26 0 923 0
28MAY26 4.30 P 0.03 0.03 0.03 0.03 0.00 24 4 440 +2
28MAY26 4.40 P 0.05 0.05 0.05 0.05 0.00 24 30 1,643 0
28MAY26 4.50 P 0.08 0.09 0.08 0.09 +0.01 25 16 3,437 +16
28MAY26 4.60 P 0.14 0.14 0.13 0.13 +0.01 24 2 599 0
28MAY26 4.70 P 0.00 0.00 0.00 0.20 +0.02 26 0 747 0
28MAY26 4.80 P 0.26 0.26 0.26 0.27 +0.02 27 15 506 +11
28MAY26 4.90 P 0.34 0.34 0.34 0.34 +0.02 25 34 697 +34
28MAY26 5.00 P 0.00 0.00 0.00 0.44 +0.03 30 0 1,232 0
28MAY26 5.25 P 0.00 0.00 0.00 0.67 +0.04 32 0 652 0
28MAY26 5.50 P 0.00 0.00 0.00 0.91 +0.03 0 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.91 +0.01 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.41 +0.01 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.91 +0.01 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.16 +0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.66 +0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.91 +0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.16 +0.01 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 952 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 853 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 +0.01 25 0 991 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 1,308 0
29JUN26 4.10 P 0.04 0.04 0.04 0.04 0.00 23 107 2,344 -6
29JUN26 4.20 P 0.06 0.06 0.06 0.07 +0.01 24 5 897 0
29JUN26 4.30 P 0.09 0.09 0.09 0.10 +0.01 24 265 4,088 0
29JUN26 4.40 P 0.13 0.13 0.13 0.14 +0.01 24 241 4,619 -10
29JUN26 4.50 P 0.18 0.18 0.18 0.19 +0.01 24 7 2,470 +7
29JUN26 4.60 P 0.00 0.00 0.00 0.25 +0.02 24 0 1,479 0
29JUN26 4.70 P 0.00 0.00 0.00 0.32 +0.03 24 0 1,149 0
29JUN26 4.80 P 0.00 0.00 0.00 0.40 +0.03 25 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.47 +0.03 24 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.56 +0.04 25 2,000 2,314 -1,472
29JUN26 5.25 P 0.00 0.00 0.00 0.76 +0.02 0 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.02 +0.04 0 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.26 +0.04 0 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.51 +0.04 0 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.76 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.01 +0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.50 +0.04 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.75 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.00 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.25 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.50 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.75 +0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.00 +0.04 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.25 +0.04 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 23 0 450 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 0.00 24 0 450 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 0.00 23 0 191 0
30JUL26 4.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 2,538 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 0.00 24 0 455 0
30JUL26 4.20 P 0.00 0.00 0.00 0.10 +0.01 24 0 652 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 0.00 0.00 0.00 0.23 +0.02 24 0 1,062 0
30JUL26 4.60 P 0.00 0.00 0.00 0.28 +0.01 23 0 64 0
30JUL26 4.70 P 0.00 0.00 0.00 0.35 +0.02 24 0 38 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 0.50 +0.03 24 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.59 +0.04 26 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 0.80 +0.04 25 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.03 +0.04 22 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.76 +0.04 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.50 +0.04 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.75 +0.04 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 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 29 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 26 0 198 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 0.00 26 0 887 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 0.00 25 0 800 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 0.00 26 0 973 0
29SEP26 3.90 P 0.00 0.00 0.00 0.08 0.00 26 0 1,118 0
29SEP26 4.00 P 0.00 0.00 0.00 0.10 0.00 25 0 1,139 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 0.00 25 0 1,264 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 +0.01 26 0 566 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 +0.01 26 0 623 0
29SEP26 4.40 P 0.00 0.00 0.00 0.26 +0.01 26 0 1,007 0
29SEP26 4.50 P 0.00 0.00 0.00 0.32 +0.02 27 0 1,587 0
29SEP26 4.60 P 0.00 0.00 0.00 0.37 +0.01 27 0 6,233 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 +0.02 27 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 +0.02 28 0 2,504 0
29SEP26 4.90 P 0.00 0.00 0.00 0.58 +0.02 28 0 715 0
29SEP26 5.00 P 0.00 0.00 0.00 0.66 +0.02 29 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 0.86 +0.02 29 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.09 +0.03 31 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.33 +0.03 34 0 1,502 0
29SEP26 6.00 P 0.00 0.00 0.00 1.57 +0.04 36 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.81 +0.04 38 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.06 +0.04 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.30 +0.04 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.54 +0.04 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.79 +0.04 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.03 +0.04 43 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.28 +0.04 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.53 +0.04 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.77 +0.04 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.02 +0.04 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.27 +0.04 48 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 0.00 25 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 0.00 24 0 5,066 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 0.00 25 0 317 0
30DEC26 3.70 P 0.00 0.00 0.00 0.07 0.00 24 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.09 0.00 24 0 221 0
30DEC26 3.90 P 0.00 0.00 0.00 0.12 0.00 25 0 809 0
30DEC26 4.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 316 0
30DEC26 4.10 P 0.18 0.18 0.18 0.18 +0.01 25 10 265 +10
30DEC26 4.20 P 0.00 0.00 0.00 0.22 +0.01 25 0 228 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 +0.02 25 0 328 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 +0.02 26 0 423 0
30DEC26 4.50 P 0.00 0.00 0.00 0.37 +0.02 26 0 1,106 0
30DEC26 4.60 P 0.00 0.00 0.00 0.43 +0.02 26 0 198 0
30DEC26 4.70 P 0.00 0.00 0.00 0.49 +0.02 26 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.55 +0.02 26 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 +0.02 26 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.70 +0.03 27 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 +0.02 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.11 +0.03 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.34 +0.03 29 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.58 +0.03 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.82 +0.04 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.06 +0.04 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.30 +0.04 35 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.54 +0.04 35 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.79 +0.04 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.03 +0.04 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.28 +0.04 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.53 +0.04 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.77 +0.04 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.02 +0.04 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.27 +0.04 41 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 0.00 25 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.05 0.00 24 0 4 0
30MAR27 3.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 3 0
30MAR27 3.60 P 0.00 0.00 0.00 0.09 +0.01 25 0 122 0
30MAR27 3.70 P 0.00 0.00 0.00 0.11 +0.01 25 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.13 +0.01 25 0 117 0
30MAR27 3.90 P 0.00 0.00 0.00 0.15 0.00 24 0 277 0
30MAR27 4.00 P 0.00 0.00 0.00 0.19 +0.01 25 0 212 0
30MAR27 4.10 P 0.00 0.00 0.00 0.23 +0.02 25 0 68 0
30MAR27 4.20 P 0.00 0.00 0.00 0.27 +0.01 25 0 65 0
30MAR27 4.30 P 0.00 0.00 0.00 0.31 +0.02 25 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.36 +0.01 25 0 128 0
30MAR27 4.50 P 0.41 0.41 0.41 0.41 +0.02 25 1 296 +1
30MAR27 4.60 P 0.00 0.00 0.00 0.47 +0.02 25 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.53 +0.02 25 0 36 0
30MAR27 4.80 P 0.00 0.00 0.00 0.60 +0.02 26 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 +0.03 26 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.93 +0.03 26 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.14 +0.03 27 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.36 +0.03 28 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.60 +0.04 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.83 +0.04 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.07 +0.04 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.30 +0.03 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.55 +0.04 34 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.79 +0.04 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.04 +0.04 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.28 +0.04 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.53 +0.04 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.77 +0.04 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.02 +0.04 36 0 0 0
TOTAL PUT 4,894 130,301 -1,747
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$ 32.06
29APR26 23.00 C 0.00 0.00 0.00 9.06 +0.08 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.06 +0.08 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.06 +0.08 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.06 +0.08 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.06 +0.08 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.06 +0.08 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.06 +0.08 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 2.07 +0.07 62 0 16 0
29APR26 31.00 C 1.03 1.03 1.03 1.11 -0.03 53 14 113 0
29APR26 32.00 C 0.52 0.54 0.52 0.44 0.00 61 165 276 +76
29APR26 33.00 C 0.00 0.00 0.00 0.12 -0.01 64 0 2,067 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 -0.01 65 0 281 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 80 0 237 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 102 0 431 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 122 0 450 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 142 0 770 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 160 0 608 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 178 0 341 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 195 0 98 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 211 0 140 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 227 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 243 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 258 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 272 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.11 +0.13 45 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.11 +0.04 38 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.12 +0.07 38 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.06 -0.01 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.17 +0.07 35 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.24 +0.06 35 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.38 +0.06 35 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 2.60 +0.05 35 0 55 0
28MAY26 31.00 C 1.80 1.86 1.79 1.87 -0.06 34 10 100 0
28MAY26 32.00 C 0.00 0.00 0.00 1.34 +0.02 34 0 360 0
28MAY26 33.00 C 0.00 0.00 0.00 0.91 +0.01 35 0 626 0
28MAY26 34.00 C 0.00 0.00 0.00 0.63 +0.02 36 0 540 0
28MAY26 35.00 C 0.00 0.00 0.00 0.39 0.00 35 0 385 0
28MAY26 36.00 C 0.27 0.27 0.27 0.24 0.00 36 15 353 +15
28MAY26 37.00 C 0.00 0.00 0.00 0.14 0.00 36 0 128 0
28MAY26 38.00 C 0.00 0.00 0.00 0.08 0.00 36 0 308 0
28MAY26 39.00 C 0.00 0.00 0.00 0.05 0.00 37 0 327 0
28MAY26 40.00 C 0.00 0.00 0.00 0.03 0.00 37 0 278 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.61 +0.09 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.11 +0.06 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.61 +0.08 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.11 +0.08 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.62 +0.09 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.12 +0.09 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.12 +0.08 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.12 +0.07 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.13 +0.05 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.11 -0.01 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.12 -0.02 0 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 6.15 +0.03 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.26 +0.07 35 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 4.37 +0.06 35 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 3.55 +0.04 35 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 2.80 -0.06 34 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 2.15 -0.07 34 0 205 0
29JUN26 32.00 C 1.58 1.58 1.58 1.65 -0.02 35 15 558 +15
29JUN26 33.00 C 1.23 1.23 1.23 1.24 -0.01 35 15 130 0
29JUN26 34.00 C 0.89 0.89 0.86 0.86 -0.04 34 30 243 +15
29JUN26 35.00 C 0.65 0.65 0.65 0.64 0.00 35 10 264 +8
29JUN26 36.00 C 0.00 0.00 0.00 0.45 +0.01 35 0 376 0
29JUN26 37.00 C 0.00 0.00 0.00 0.30 0.00 35 0 361 0
29JUN26 38.00 C 0.00 0.00 0.00 0.20 0.00 35 0 226 0
29JUN26 39.00 C 0.00 0.00 0.00 0.13 0.00 35 0 774 0
29JUN26 40.00 C 0.00 0.00 0.00 0.09 0.00 35 0 147 0
29JUN26 41.00 C 0.00 0.00 0.00 0.06 0.00 35 0 127 0
29JUN26 42.00 C 0.00 0.00 0.00 0.04 0.00 36 0 71 0
29JUN26 43.00 C 0.00 0.00 0.00 0.03 0.00 36 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 0.00 37 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 36 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.13 +0.05 34 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.11 -0.01 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.12 -0.02 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.18 +0.04 31 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.31 +0.07 35 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.46 +0.07 35 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.68 +0.06 34 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.95 -0.07 34 0 0 0
30JUL26 31.00 C 2.24 2.24 2.24 2.36 -0.06 34 15 45 +15
30JUL26 32.00 C 0.00 0.00 0.00 1.90 +0.01 35 0 175 0
30JUL26 33.00 C 0.00 0.00 0.00 1.50 +0.02 35 0 156 0
30JUL26 34.00 C 0.00 0.00 0.00 1.17 +0.03 35 0 147 0
30JUL26 35.00 C 0.00 0.00 0.00 0.90 +0.02 35 0 282 0
30JUL26 36.00 C 0.00 0.00 0.00 0.68 +0.01 35 0 90 0
30JUL26 37.00 C 0.00 0.00 0.00 0.51 +0.01 35 0 61 0
30JUL26 38.00 C 0.48 0.48 0.48 0.38 +0.01 35 15 75 +15
30JUL26 39.00 C 0.00 0.00 0.00 0.28 0.00 35 0 75 0
30JUL26 40.00 C 0.00 0.00 0.00 0.21 +0.01 35 0 45 0
30JUL26 41.00 C 0.00 0.00 0.00 0.15 0.00 35 0 90 0
30JUL26 42.00 C 0.00 0.00 0.00 0.11 0.00 35 0 10 0
30JUL26 43.00 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.12 -0.07 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.13 -0.08 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.13 -0.12 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.11 -0.19 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.18 -0.19 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.29 -0.18 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.47 -0.15 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.75 +0.05 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.07 +0.04 35 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 3.47 +0.03 35 0 583 0
29SEP26 31.00 C 2.86 2.93 2.84 2.96 -0.01 35 215 304 +215
29SEP26 32.00 C 0.00 0.00 0.00 2.52 -0.01 36 0 109 0
29SEP26 33.00 C 2.12 2.12 2.10 2.14 0.00 36 34 120 0
29SEP26 34.00 C 0.00 0.00 0.00 1.71 -0.09 35 0 2,599 0
29SEP26 35.00 C 0.00 0.00 0.00 1.48 -0.02 35 0 1,996 0
29SEP26 36.00 C 0.00 0.00 0.00 1.26 0.00 36 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 1.03 0.00 36 0 308 0
29SEP26 38.00 C 0.00 0.00 0.00 0.86 0.00 36 0 262 0
29SEP26 39.00 C 0.00 0.00 0.00 0.70 -0.01 35 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 0.58 0.00 35 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.47 +0.01 35 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.39 +0.01 36 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.31 0.00 35 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.25 -0.01 35 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.20 -0.01 35 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.16 -0.01 35 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.13 0.00 35 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.11 0.00 36 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.13 -0.15 31 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.16 -0.15 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.27 -0.05 34 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 7.45 -0.05 35 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 6.70 -0.04 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.99 -0.15 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.36 -0.15 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.81 -0.11 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.17 -0.11 35 0 0 0
30DEC26 31.00 C 3.81 3.81 3.81 3.85 -0.05 37 15 60 +1
30DEC26 32.00 C 0.00 0.00 0.00 3.43 -0.01 37 0 75 0
30DEC26 33.00 C 0.00 0.00 0.00 3.05 -0.01 37 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 2.72 -0.02 37 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 2.42 0.00 37 0 153 0
30DEC26 36.00 C 2.18 2.18 2.18 2.05 -0.09 36 15 60 +15
30DEC26 37.00 C 0.00 0.00 0.00 1.87 0.00 37 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 1.64 -0.01 37 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 1.44 0.00 37 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 1.27 0.00 37 0 8,370 0
30DEC26 41.00 C 0.00 0.00 0.00 1.11 0.00 37 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.96 +0.02 37 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 0.85 +0.03 37 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.73 +0.02 37 0 9 0
30DEC26 45.00 C 0.00 0.00 0.00 0.64 +0.02 37 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.56 0.00 37 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 0.48 0.00 37 0 32 0
30DEC26 48.00 C 0.00 0.00 0.00 0.42 0.00 37 0 13 0
30DEC26 49.00 C 0.00 0.00 0.00 0.36 -0.01 37 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 9.40 -0.13 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.63 -0.15 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.91 -0.14 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.24 -0.03 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.62 -0.12 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.05 -0.11 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.50 -0.07 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.02 -0.13 37 0 0 0
30MAR27 31.00 C 4.39 4.39 4.39 4.57 -0.10 37 15 245 +15
30MAR27 32.00 C 0.00 0.00 0.00 4.15 -0.09 37 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 3.77 -0.06 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.46 -0.06 37 0 34 0
30MAR27 35.00 C 0.00 0.00 0.00 3.13 -0.04 37 0 60 0
30MAR27 36.00 C 0.00 0.00 0.00 2.84 -0.04 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.58 -0.03 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.32 -0.02 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.10 -0.02 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.84 -0.08 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.69 +0.03 37 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 1.53 +0.02 37 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 1.38 -0.02 37 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 1.22 -0.03 37 0 25 0
30MAR27 45.00 C 0.00 0.00 0.00 1.08 -0.05 37 0 34 0
TOTAL CALL 598 37,959 +405
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 265 0 50 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 204 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 175 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 147 0 186 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 119 0 234 0
29APR26 29.00 P 0.02 0.02 0.02 0.01 0.00 92 55 79 -51
29APR26 30.00 P 0.05 0.05 0.05 0.01 -0.01 64 1 398 -1
29APR26 31.00 P 0.00 0.00 0.00 0.09 -0.04 64 0 533 0
29APR26 32.00 P 0.49 0.56 0.40 0.41 -0.08 65 374 414 +73
29APR26 33.00 P 1.06 1.15 1.06 1.09 -0.05 71 41 1,848 -11
29APR26 34.00 P 0.00 0.00 0.00 1.96 -0.08 66 0 183 0
29APR26 35.00 P 2.98 2.98 2.98 2.94 -0.08 0 11 210 0
29APR26 36.00 P 0.00 0.00 0.00 3.94 -0.08 0 0 43 -10
29APR26 37.00 P 0.00 0.00 0.00 4.94 -0.08 0 0 380 0
29APR26 38.00 P 0.00 0.00 0.00 6.12 +0.10 241 0 403 0
29APR26 39.00 P 0.00 0.00 0.00 7.07 -0.04 248 0 54 0
29APR26 40.00 P 0.00 0.00 0.00 8.12 +0.01 292 0 30 0
29APR26 41.00 P 0.00 0.00 0.00 9.07 +0.01 295 0 8 0
29APR26 42.00 P 0.00 0.00 0.00 10.12 +0.01 339 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.04 -0.07 321 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.06 -0.02 352 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.11 0.00 399 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 14.05 -0.06 386 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 15.05 -0.05 404 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 16.06 -0.03 428 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 17.12 +0.02 477 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 165 0
28MAY26 26.00 P 0.00 0.00 0.00 0.03 0.00 37 0 237 0
28MAY26 27.00 P 0.13 0.13 0.13 0.06 -0.01 36 2 219 +2
28MAY26 28.00 P 0.21 0.22 0.21 0.14 -0.01 36 45 165 +15
28MAY26 29.00 P 0.35 0.37 0.35 0.27 -0.02 36 17 311 +17
28MAY26 30.00 P 0.56 0.56 0.56 0.50 -0.02 36 2 275 0
28MAY26 31.00 P 0.00 0.00 0.00 0.84 -0.01 36 0 406 0
28MAY26 32.00 P 1.24 1.34 1.24 1.29 -0.03 36 23 1,456 +7
28MAY26 33.00 P 0.00 0.00 0.00 1.88 -0.02 37 0 533 0
28MAY26 34.00 P 0.00 0.00 0.00 2.50 -0.06 35 0 455 0
28MAY26 35.00 P 3.48 3.48 3.48 3.28 -0.06 36 11 583 +11
28MAY26 36.00 P 0.00 0.00 0.00 4.13 -0.07 36 0 85 0
28MAY26 37.00 P 0.00 0.00 0.00 5.03 -0.08 35 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 6.16 +0.03 48 0 91 0
28MAY26 39.00 P 0.00 0.00 0.00 7.16 +0.05 53 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 8.13 +0.02 57 0 26 0
28MAY26 41.00 P 0.00 0.00 0.00 9.10 +0.04 59 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.13 +0.02 66 0 10 0
28MAY26 43.00 P 0.00 0.00 0.00 11.12 +0.01 69 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.07 -0.01 69 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.12 +0.01 77 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.07 -0.04 77 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.07 -0.03 80 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.12 +0.03 88 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.12 +0.02 92 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.24 -0.02 35 0 91 0
29JUN26 27.00 P 0.48 0.48 0.47 0.41 -0.03 35 110 245 +86
29JUN26 28.00 P 0.67 0.69 0.67 0.65 -0.03 35 30 1,000 +30
29JUN26 29.00 P 1.03 1.03 1.03 0.97 -0.03 35 15 2,372 +15
29JUN26 30.00 P 1.28 1.49 1.28 1.39 -0.03 35 60 8,448 +33
29JUN26 31.00 P 1.93 1.93 1.93 1.85 -0.02 35 1 817 0
29JUN26 32.00 P 0.00 0.00 0.00 2.44 -0.02 35 0 1,327 0
29JUN26 33.00 P 0.00 0.00 0.00 3.12 +0.03 35 0 177 0
29JUN26 34.00 P 0.00 0.00 0.00 3.83 -0.07 35 0 176 0
29JUN26 35.00 P 0.00 0.00 0.00 4.63 -0.07 35 0 215 0
29JUN26 36.00 P 0.00 0.00 0.00 5.59 +0.04 38 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 6.48 -0.03 39 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 7.38 -0.03 39 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 8.34 0.00 41 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 9.30 +0.01 42 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 10.26 +0.02 43 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 11.23 +0.01 44 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 12.21 +0.01 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.20 -0.03 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.15 -0.02 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.14 -0.02 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.17 +0.02 52 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.15 -0.03 51 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.15 +0.01 54 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 28 0
30JUL26 26.00 P 0.00 0.00 0.00 0.44 -0.01 35 0 50 0
30JUL26 27.00 P 0.69 0.69 0.69 0.66 -0.01 35 15 314 0
30JUL26 28.00 P 0.89 0.89 0.89 0.92 -0.01 34 100 303 +100
30JUL26 29.00 P 1.22 1.22 1.22 1.26 -0.01 34 15 317 0
30JUL26 30.00 P 1.70 1.76 1.70 1.67 -0.04 34 45 561 +45
30JUL26 31.00 P 0.00 0.00 0.00 2.17 -0.03 34 0 599 0
30JUL26 32.00 P 0.00 0.00 0.00 2.76 -0.03 34 0 640 0
30JUL26 33.00 P 0.00 0.00 0.00 3.44 +0.04 35 0 148 0
30JUL26 34.00 P 0.00 0.00 0.00 4.13 -0.06 34 0 38 0
30JUL26 35.00 P 0.00 0.00 0.00 4.89 -0.07 34 0 96 0
30JUL26 36.00 P 0.00 0.00 0.00 5.82 +0.11 37 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 6.67 +0.11 37 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.55 +0.12 38 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.48 +0.14 39 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.41 +0.12 39 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.34 -0.05 40 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.30 -0.04 40 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.26 -0.01 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 -0.01 35 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 35 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.62 -0.01 36 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.85 +0.01 35 0 61 0
29SEP26 27.00 P 1.12 1.16 1.12 1.09 -0.03 35 17 72 +2
29SEP26 28.00 P 0.00 0.00 0.00 1.43 -0.02 35 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.82 -0.02 35 0 523 0
29SEP26 30.00 P 2.37 2.37 2.35 2.24 -0.06 34 34 1,294 +4
29SEP26 31.00 P 2.85 2.85 2.78 2.78 -0.02 35 200 429 +196
29SEP26 32.00 P 0.00 0.00 0.00 3.35 -0.03 35 0 339 0
29SEP26 33.00 P 0.00 0.00 0.00 3.99 -0.03 35 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.83 +0.09 37 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.48 +0.09 36 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.23 +0.07 36 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 7.05 +0.16 37 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.90 +0.11 37 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.75 +0.10 37 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 9.62 +0.09 37 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 10.53 +0.13 37 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 11.45 +0.11 38 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 12.41 +0.14 38 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 13.33 +0.10 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.30 +0.13 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.25 +0.09 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.22 +0.07 39 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.22 +0.04 41 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.20 +0.06 41 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 -0.03 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.89 -0.02 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.14 -0.03 37 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 1.44 -0.01 37 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 1.77 0.00 36 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 2.14 -0.01 36 0 180 0
30DEC26 29.00 P 0.00 0.00 0.00 2.58 0.00 36 0 121 0
30DEC26 30.00 P 3.09 3.09 3.09 3.06 -0.03 36 13 1,625 0
30DEC26 31.00 P 3.58 3.61 3.58 3.62 +0.02 37 50 85 +25
30DEC26 32.00 P 0.00 0.00 0.00 4.14 -0.05 36 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.76 -0.05 36 0 9 0
30DEC26 34.00 P 0.00 0.00 0.00 5.42 -0.05 36 0 36 0
30DEC26 35.00 P 0.00 0.00 0.00 6.19 +0.10 37 0 54 0
30DEC26 36.00 P 0.00 0.00 0.00 6.91 +0.07 37 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.66 +0.07 37 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.47 +0.09 37 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.28 +0.09 38 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.11 +0.10 38 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.95 +0.10 38 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.82 +0.11 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.71 +0.11 38 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.62 +0.02 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.53 +0.02 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.46 +0.02 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.40 +0.03 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.34 +0.02 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.30 +0.10 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.99 -0.04 37 0 27 0
30MAR27 24.00 P 0.00 0.00 0.00 1.26 -0.05 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.54 -0.06 37 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.87 -0.06 36 0 1,000 0
30MAR27 27.00 P 0.00 0.00 0.00 2.23 -0.07 36 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 2.61 -0.10 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.11 -0.02 36 0 3 0
30MAR27 30.00 P 3.63 3.65 3.63 3.54 -0.08 36 400 461 +400
30MAR27 31.00 P 0.00 0.00 0.00 4.10 -0.06 36 0 232 0
30MAR27 32.00 P 0.00 0.00 0.00 4.72 -0.01 36 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 5.32 -0.02 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.94 -0.08 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.63 -0.07 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.37 0.00 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.14 -0.01 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.91 -0.02 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.68 -0.01 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.49 0.00 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.32 +0.12 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.14 +0.06 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.00 +0.07 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.87 -0.03 37 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.77 0.00 37 0 0 0
TOTAL PUT 1,687 56,472 +988
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$ 5.34
29APR26 4.20 C 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.12 -0.03 58 0 200 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 -0.03 51 0 194 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 99 0 370 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 140 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 379 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.15 0.00 36 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.05 0.00 33 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.95 -0.01 29 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.85 -0.01 26 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.75 0.00 22 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.65 -0.01 19 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.55 0.00 16 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.45 -0.02 12 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.36 -0.02 17 0 0 0
28MAY26 5.25 C 0.14 0.14 0.14 0.16 -0.01 16 8 26 +8
28MAY26 5.50 C 0.00 0.00 0.00 0.05 0.00 17 0 300 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.16 -0.02 27 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.06 +0.01 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.96 -0.03 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.86 -0.02 19 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.76 -0.02 16 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.65 -0.04 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.57 -0.02 17 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.47 -0.03 15 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.38 -0.04 14 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.21 -0.01 17 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.09 -0.02 16 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 -0.01 18 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.65 -0.05 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.57 -0.03 15 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.48 -0.03 16 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.40 -0.02 17 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.23 -0.01 18 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 7.75 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 1.16 -0.02 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.77 -0.02 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.67 -0.03 17 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.57 -0.03 14 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.48 -0.03 15 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.40 -0.02 16 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.24 0.00 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.12 0.00 17 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 0.00 19 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 +0.01 20 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.87 -0.03 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.77 -0.02 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.67 -0.03 16 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.57 -0.04 14 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.49 -0.03 16 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.42 -0.02 17 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.26 -0.01 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.16 0.00 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.09 0.00 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 18 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 18 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 20 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.87 -0.03 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.77 -0.03 17 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.67 -0.04 15 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.58 -0.04 15 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.51 -0.03 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.44 -0.03 17 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.30 -0.01 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.20 -0.01 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.13 -0.01 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 8 26,101 +8
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 -0.02 59 0 347 0
29APR26 5.50 P 0.18 0.21 0.18 0.18 -0.01 65 50 600 -50
29APR26 5.75 P 0.00 0.00 0.00 0.42 +0.01 100 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.68 +0.02 165 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.94 +0.03 228 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.19 +0.03 269 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.44 +0.03 305 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.69 +0.03 339 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.94 +0.03 373 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.19 +0.03 405 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.44 +0.03 433 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.69 +0.03 460 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 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 28 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.07 +0.01 18 0 230 0
28MAY26 5.50 P 0.00 0.00 0.00 0.21 +0.02 19 0 979 0
28MAY26 5.75 P 0.00 0.00 0.00 0.43 +0.02 23 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.68 +0.02 32 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.94 +0.03 44 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.19 +0.03 51 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.44 +0.03 58 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.69 +0.03 65 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.94 +0.03 71 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.19 +0.03 77 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.44 +0.03 83 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.69 +0.03 88 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 0.00 18 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 0.00 18 0 293 0
29JUN26 5.50 P 0.00 0.00 0.00 0.25 +0.02 19 0 469 0
29JUN26 5.75 P 0.00 0.00 0.00 0.44 +0.02 19 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.68 +0.02 24 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.94 +0.02 32 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.19 +0.02 37 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.45 +0.03 45 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.71 +0.04 52 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.96 +0.04 57 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.21 +0.04 61 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.46 +0.04 65 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.71 +0.04 70 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.96 +0.04 73 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.18 +0.02 19 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.33 +0.03 19 0 30 0
30JUL26 5.50 P 0.55 0.55 0.55 0.53 +0.04 20 40 51 +40
30JUL26 5.75 P 0.00 0.00 0.00 0.76 +0.05 23 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.00 +0.05 26 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.26 +0.06 33 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.50 +0.05 35 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.75 +0.06 39 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.99 +0.06 40 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.24 +0.06 44 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.49 +0.05 47 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.75 +0.08 54 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 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 +0.01 19 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 +0.01 19 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 +0.03 19 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 +0.03 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 +0.02 18 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.37 +0.03 19 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.56 +0.05 20 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.78 +0.05 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.01 +0.05 23 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.26 +0.06 27 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.50 +0.05 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.76 +0.07 34 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.99 +0.05 33 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.25 +0.07 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.50 +0.06 41 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.75 +0.08 43 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.98 +0.06 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 +0.01 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 +0.01 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 +0.02 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 +0.01 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 +0.02 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 +0.02 18 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 +0.02 18 0 274 0
30DEC26 5.25 P 0.00 0.00 0.00 0.42 +0.03 19 0 235 0
30DEC26 5.50 P 0.00 0.00 0.00 0.60 +0.05 19 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.80 +0.03 20 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.03 +0.06 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.27 +0.06 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.51 +0.06 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.76 +0.07 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.99 +0.05 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.25 +0.07 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.50 +0.06 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.75 +0.08 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.98 +0.06 35 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.12 +0.02 18 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.15 +0.02 18 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.18 +0.02 18 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.22 +0.02 18 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.26 +0.01 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.31 +0.02 18 0 120 0
30MAR27 5.25 P 0.00 0.00 0.00 0.45 +0.02 18 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 0.63 +0.04 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.82 +0.05 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.04 +0.06 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.27 +0.06 21 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.52 +0.07 24 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.76 +0.07 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.99 +0.05 25 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.25 +0.07 29 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.50 +0.06 31 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.75 +0.08 33 0 0 0
TOTAL PUT 90 7,938 -10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 3.95
29APR26 2.90 C 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.65 -0.04 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.55 -0.04 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.45 -0.03 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.35 -0.04 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.25 -0.04 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.15 -0.04 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.07 -0.03 48 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.03 -0.01 61 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 289 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 93 0 455 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 118 0 278 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 141 0 212 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 163 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 184 0 100 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 203 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 222 0 366 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 241 0 176 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 258 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 300 0 188 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 339 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 375 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 409 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 440 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 471 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 499 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 527 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 553 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 577 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.86 -0.04 43 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.76 -0.05 38 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.66 -0.05 33 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.56 -0.05 28 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.46 -0.04 23 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.36 -0.04 18 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.28 -0.03 24 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.15 -0.03 26 0 30 0
28MAY26 4.00 C 0.12 0.12 0.08 0.10 -0.02 26 9 6 -1
28MAY26 4.10 C 0.00 0.00 0.00 0.06 -0.02 25 0 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.05 0.00 29 0 35 0
28MAY26 4.30 C 0.03 0.03 0.03 0.03 0.00 29 4 36 0
28MAY26 4.40 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 223 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 61 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 105 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.36 -0.04 0 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.25 -0.05 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.07 -0.03 42 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.87 -0.03 33 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.76 -0.05 0 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.67 -0.04 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.57 -0.04 22 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.48 -0.04 23 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.39 -0.04 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.32 -0.03 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.25 -0.03 24 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.20 -0.02 25 0 127 0
29JUN26 4.00 C 0.00 0.00 0.00 0.15 -0.02 25 0 127 0
29JUN26 4.10 C 0.00 0.00 0.00 0.11 -0.01 25 0 194 0
29JUN26 4.20 C 0.00 0.00 0.00 0.09 0.00 27 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.06 -0.01 26 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.04 -0.01 26 0 1,090 0
29JUN26 4.50 C 0.00 0.00 0.00 0.03 0.00 27 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.87 -0.04 29 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.77 -0.04 26 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.67 -0.04 22 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.57 -0.05 19 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.49 -0.04 24 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.41 -0.03 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.34 -0.03 25 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.22 -0.03 26 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.14 -0.02 27 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.11 -0.01 27 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.08 -0.01 27 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.06 -0.01 27 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.16 -0.05 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.07 -0.04 32 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.87 -0.04 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.77 -0.04 23 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.67 -0.05 20 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.59 -0.04 24 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.51 -0.03 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.43 -0.04 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.32 -0.04 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.26 -0.04 25 0 60 0
29SEP26 4.00 C 0.00 0.00 0.00 0.22 -0.03 26 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.19 -0.02 27 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.16 -0.02 27 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.13 -0.01 27 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.11 -0.01 27 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 -0.01 27 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.06 -0.01 28 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 0.00 28 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 0.00 28 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 0.00 27 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 -0.01 25 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 63 0
30DEC26 2.80 C 0.00 0.00 0.00 1.16 -0.05 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.07 -0.04 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.97 -0.04 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.87 -0.04 22 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.78 -0.04 23 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.70 -0.03 24 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.62 -0.03 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.56 -0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.49 -0.02 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.44 -0.01 26 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.38 -0.02 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.34 -0.01 26 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.29 -0.02 26 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 -0.03 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.18 -0.01 27 0 7 0
30DEC26 4.50 C 0.00 0.00 0.00 0.15 -0.01 27 0 233 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 -0.01 27 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 -0.01 27 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 0.00 28 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 -0.01 27 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 0.00 28 0 35 0
30DEC26 5.50 C 0.09 0.09 0.09 0.03 0.00 27 250 276 +250
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 27 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.88 -0.04 21 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.80 -0.03 22 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.73 -0.03 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.67 -0.03 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.60 -0.03 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.55 -0.02 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.49 -0.03 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.44 -0.03 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.40 -0.02 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.35 -0.03 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.31 -0.03 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.16 -0.02 27 0 10 0
30MAR27 4.80 C 0.00 0.00 0.00 0.14 -0.02 27 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.12 -0.02 26 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 -0.01 27 0 15 0
30MAR27 5.50 C 0.13 0.13 0.13 0.06 -0.01 27 50 50 +50
30MAR27 5.75 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 35 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 24 0
TOTAL CALL 313 16,644 +299
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 339 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29APR26 3.90 P 0.00 0.00 0.00 0.03 +0.01 62 0 320 0
29APR26 4.00 P 0.00 0.00 0.00 0.08 +0.03 61 0 649 0
29APR26 4.10 P 0.00 0.00 0.00 0.16 +0.03 66 0 470 0
29APR26 4.20 P 0.28 0.28 0.27 0.26 +0.03 94 100 375 -65
29APR26 4.30 P 0.39 0.39 0.37 0.36 +0.04 119 200 140 -120
29APR26 4.40 P 0.00 0.00 0.00 0.46 +0.04 142 0 30 -10
29APR26 4.50 P 0.59 0.59 0.59 0.57 +0.05 193 50 0 -85
29APR26 4.60 P 0.69 0.69 0.69 0.67 +0.05 217 48 0 -160
29APR26 4.70 P 0.00 0.00 0.00 0.77 +0.05 239 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.87 +0.05 260 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.97 +0.05 280 0 30 0
29APR26 5.00 P 0.00 0.00 0.00 1.07 +0.05 299 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.32 +0.05 345 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.57 +0.05 388 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.82 +0.05 426 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 2.07 +0.05 463 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 2.32 +0.05 498 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.57 +0.05 532 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.82 +0.05 563 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 3.07 +0.05 592 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 3.32 +0.05 619 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.57 +0.05 646 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.05 +0.01 25 0 80 0
28MAY26 3.90 P 0.09 0.10 0.09 0.09 +0.01 25 122 212 +122
28MAY26 4.00 P 0.13 0.16 0.13 0.14 +0.01 25 165 417 +165
28MAY26 4.10 P 0.22 0.22 0.22 0.22 +0.03 29 4 24 +4
28MAY26 4.20 P 0.00 0.00 0.00 0.29 +0.04 28 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.38 +0.03 31 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.47 +0.03 33 0 20 0
28MAY26 4.50 P 0.58 0.58 0.58 0.57 +0.03 37 46 70 +46
28MAY26 4.60 P 0.00 0.00 0.00 0.67 +0.05 42 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.77 +0.04 46 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.87 +0.04 50 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.97 +0.04 54 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.07 +0.04 57 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 1.32 +0.04 66 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.57 +0.04 74 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.82 +0.04 82 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 2.07 +0.04 89 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.32 +0.04 95 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.57 +0.04 102 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.82 +0.04 108 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 3.07 +0.04 113 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.32 +0.04 119 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.57 +0.04 124 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 197 0
29JUN26 3.60 P 0.04 0.04 0.04 0.04 0.00 25 30 60 +30
29JUN26 3.70 P 0.00 0.00 0.00 0.07 +0.01 27 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 +0.02 26 0 100 0
29JUN26 3.90 P 0.13 0.13 0.13 0.14 +0.02 26 10 178 +10
29JUN26 4.00 P 0.00 0.00 0.00 0.19 +0.03 26 0 121 0
29JUN26 4.10 P 0.00 0.00 0.00 0.26 +0.03 27 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.33 +0.03 28 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.40 +0.02 27 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.49 +0.03 29 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.58 +0.03 30 0 665 0
29JUN26 4.60 P 0.68 0.68 0.68 0.68 +0.03 33 46 61 +36
29JUN26 4.70 P 0.00 0.00 0.00 0.77 +0.04 33 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.87 +0.03 36 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.97 +0.04 39 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.07 +0.04 42 0 680 -120
29JUN26 5.25 P 0.00 0.00 0.00 1.32 +0.04 48 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.58 +0.05 58 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.82 +0.04 59 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.07 +0.04 64 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.32 +0.04 69 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.57 +0.04 74 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.82 +0.04 78 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.07 +0.04 82 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.32 +0.04 86 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.57 +0.04 90 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 0.00 27 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.13 +0.01 26 0 16 0
30JUL26 3.80 P 0.00 0.00 0.00 0.17 +0.01 26 0 20 0
30JUL26 3.90 P 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
30JUL26 4.00 P 0.28 0.28 0.28 0.29 +0.03 27 40 40 +10
30JUL26 4.10 P 0.00 0.00 0.00 0.36 +0.03 28 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.43 +0.03 28 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.51 +0.02 29 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.59 +0.02 28 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.68 +0.02 30 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 0.78 +0.03 32 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.87 +0.03 33 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.97 +0.05 35 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.06 +0.03 35 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.17 +0.06 40 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.41 +0.06 43 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 27 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 26 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 0.00 25 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 0.00 25 0 10 0
29SEP26 3.50 P 0.11 0.11 0.11 0.10 0.00 25 30 30 +15
29SEP26 3.60 P 0.00 0.00 0.00 0.13 0.00 25 0 96 0
29SEP26 3.70 P 0.00 0.00 0.00 0.18 +0.01 26 0 19 0
29SEP26 3.80 P 0.00 0.00 0.00 0.23 +0.02 27 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.28 +0.01 27 0 51 0
29SEP26 4.00 P 0.00 0.00 0.00 0.34 +0.02 27 0 343 0
29SEP26 4.10 P 0.41 0.41 0.41 0.41 +0.03 28 30 195 +30
29SEP26 4.20 P 0.00 0.00 0.00 0.48 +0.02 28 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.55 +0.01 28 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.63 +0.01 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.72 +0.02 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.80 +0.02 29 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.89 +0.02 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.99 +0.03 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.08 +0.02 32 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.18 +0.03 34 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.42 +0.03 37 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.68 +0.06 43 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.92 +0.05 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.16 +0.05 46 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.40 +0.06 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.63 +0.05 42 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.87 +0.03 36 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.12 +0.04 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.37 +0.05 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.62 +0.06 47 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 +0.01 26 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 0.00 26 0 661 0
30DEC26 3.50 P 0.00 0.00 0.00 0.16 +0.01 26 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 +0.01 27 0 37 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 +0.02 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.30 +0.02 28 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.35 +0.02 27 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.41 +0.02 28 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.47 +0.02 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.54 +0.02 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.61 +0.02 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.69 +0.03 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.77 +0.03 29 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.85 +0.03 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.93 +0.02 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.02 +0.03 30 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.11 +0.03 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.20 +0.03 31 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.44 +0.03 34 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.68 +0.03 36 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.93 +0.03 39 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.18 +0.03 42 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.42 +0.03 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.67 +0.05 46 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.91 +0.05 46 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.14 +0.03 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.39 +0.04 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.64 +0.05 49 0 30 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 0.00 25 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 0.00 26 0 189 0
30MAR27 3.70 P 0.00 0.00 0.00 0.28 +0.01 26 0 21 0
30MAR27 3.80 P 0.00 0.00 0.00 0.34 +0.02 27 0 13 0
30MAR27 3.90 P 0.00 0.00 0.00 0.39 0.00 27 0 20 0
30MAR27 4.00 P 0.44 0.44 0.44 0.45 +0.03 27 5 30 +5
30MAR27 4.10 P 0.00 0.00 0.00 0.51 0.00 27 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.58 +0.01 27 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.65 +0.01 28 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 0.72 +0.01 28 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.80 +0.01 28 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.88 +0.02 28 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.96 +0.02 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.04 +0.01 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.13 +0.02 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.22 +0.02 30 0 12 0
30MAR27 5.25 P 0.00 0.00 0.00 1.45 +0.02 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.69 +0.02 33 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.94 +0.03 36 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.19 +0.03 39 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.44 +0.05 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.67 +0.04 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.92 +0.05 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.16 +0.05 44 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.40 +0.05 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.64 +0.05 44 0 0 0
TOTAL PUT 926 18,231 -87
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$ 30.94
29APR26 19.00 C 0.00 0.00 0.00 11.97 -0.41 429 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.47 -0.41 408 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.00 -0.38 433 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.97 -0.46 349 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.97 -0.41 312 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.03 -0.35 336 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.97 -0.41 241 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.01 -0.37 243 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.94 -0.44 0 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 3.94 -0.44 0 0 580 0
29APR26 28.00 C 0.00 0.00 0.00 2.94 -0.44 0 0 1,252 0
29APR26 29.00 C 0.00 0.00 0.00 1.96 -0.42 70 0 1,435 0
29APR26 30.00 C 0.00 0.00 0.00 0.97 -0.45 43 0 2,096 0
29APR26 31.00 C 0.00 0.00 0.00 0.21 -0.36 36 0 1,065 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 -0.12 36 0 429 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,150 0
29APR26 34.00 C 0.02 0.02 0.02 0.01 0.00 86 6 677 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 108 0 859 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 129 0 135 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 149 0 136 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 168 0 135 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 186 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 11.50 -0.39 72 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 11.00 -0.42 68 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.97 -0.46 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.01 -0.37 56 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.03 -0.37 54 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.03 -0.37 47 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.10 -0.32 49 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.01 -0.43 30 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.06 -0.43 31 0 66 0
28MAY26 28.00 C 3.31 3.31 3.31 3.15 -0.42 30 10 84 0
28MAY26 29.00 C 0.00 0.00 0.00 2.39 -0.34 32 0 158 0
28MAY26 30.00 C 1.75 1.75 1.75 1.69 -0.34 32 10 346 -3
28MAY26 31.00 C 1.11 1.11 1.11 1.11 -0.30 31 1 297 -1
28MAY26 32.00 C 0.69 0.69 0.69 0.70 -0.22 31 4 247 -1
28MAY26 33.00 C 0.42 0.42 0.42 0.41 -0.17 31 6 481 +6
28MAY26 34.00 C 0.00 0.00 0.00 0.22 -0.12 30 0 3,786 0
28MAY26 35.00 C 0.14 0.14 0.14 0.12 -0.07 31 6 135 0
28MAY26 36.00 C 0.00 0.00 0.00 0.06 -0.04 31 0 139 0
28MAY26 37.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 94 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 155 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 320 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.02 -0.42 68 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.52 -0.42 64 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.02 -0.41 61 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.53 -0.41 60 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.03 -0.41 57 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.01 -0.46 42 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 9.05 -0.42 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.06 -0.42 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.05 -0.45 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.10 -0.35 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.12 -0.42 33 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.22 -0.42 33 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 3.40 -0.39 33 0 212 0
29JUN26 29.00 C 0.00 0.00 0.00 2.66 -0.36 33 0 353 0
29JUN26 30.00 C 0.00 0.00 0.00 2.04 -0.31 33 0 439 0
29JUN26 31.00 C 0.00 0.00 0.00 1.51 -0.27 33 0 273 0
29JUN26 32.00 C 0.00 0.00 0.00 1.09 -0.23 33 0 353 0
29JUN26 33.00 C 0.00 0.00 0.00 0.78 -0.18 33 0 1,050 0
29JUN26 34.00 C 0.00 0.00 0.00 0.53 -0.15 33 0 1,011 0
29JUN26 35.00 C 0.00 0.00 0.00 0.35 -0.12 33 0 651 0
29JUN26 36.00 C 0.00 0.00 0.00 0.23 -0.08 33 0 1,784 0
29JUN26 37.00 C 0.00 0.00 0.00 0.15 -0.06 33 0 689 0
29JUN26 38.00 C 0.00 0.00 0.00 0.09 -0.04 33 0 549 0
29JUN26 39.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 140 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 94 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 138 0
30JUL26 19.50 C 0.00 0.00 0.00 11.57 -0.37 62 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.04 -0.40 54 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.07 -0.40 53 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.09 -0.38 49 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.07 -0.41 42 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.10 -0.41 39 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.15 -0.34 37 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.17 -0.37 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.32 -0.40 33 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.54 -0.37 33 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 2.85 -0.34 33 0 230 0
30JUL26 30.00 C 2.29 2.30 2.27 2.27 -0.30 34 60 125 0
30JUL26 31.00 C 1.76 1.76 1.76 1.78 -0.26 34 1 459 +1
30JUL26 32.00 C 0.00 0.00 0.00 1.38 -0.22 34 0 655 0
30JUL26 33.00 C 0.00 0.00 0.00 1.06 -0.18 34 0 373 0
30JUL26 34.00 C 0.00 0.00 0.00 0.80 -0.15 34 0 517 0
30JUL26 35.00 C 0.68 0.68 0.68 0.59 -0.12 34 15 130 -1
30JUL26 36.00 C 0.00 0.00 0.00 0.44 -0.09 34 0 96 0
30JUL26 37.00 C 0.39 0.39 0.39 0.32 -0.07 34 11 34 -11
30JUL26 38.00 C 0.00 0.00 0.00 0.23 -0.06 34 0 14 0
30JUL26 39.00 C 0.00 0.00 0.00 0.16 -0.05 33 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.12 -0.03 34 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.03 -0.41 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.57 -0.37 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.04 -0.40 47 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 10.07 -0.40 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.09 -0.38 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.10 -0.38 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.15 -0.36 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.25 -0.39 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.38 -0.38 34 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.63 -0.37 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.95 -0.34 34 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 3.34 -0.31 34 0 339 0
29SEP26 30.00 C 2.89 2.89 2.89 2.77 -0.25 34 10 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 2.33 -0.26 34 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 1.94 -0.24 34 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.63 -0.20 34 0 213 0
29SEP26 34.00 C 0.00 0.00 0.00 1.35 -0.19 34 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 1.13 -0.16 35 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 0.94 -0.14 35 0 67 0
29SEP26 37.00 C 0.00 0.00 0.00 0.77 -0.12 35 0 49 0
29SEP26 38.00 C 0.00 0.00 0.00 0.62 -0.11 35 0 1,007 0
29SEP26 39.00 C 0.00 0.00 0.00 0.49 -0.11 34 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.41 -0.06 35 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.32 -0.07 35 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.26 -0.05 35 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 12.03 -0.41 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.57 -0.37 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.04 -0.40 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.07 -0.40 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.10 -0.37 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.18 -0.33 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.30 -0.33 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.51 -0.36 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.77 -0.35 34 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 5.13 -0.35 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.53 -0.35 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.01 -0.32 34 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.50 -0.29 34 0 177 0
30DEC26 31.00 C 0.00 0.00 0.00 3.08 -0.26 34 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 2.70 -0.24 34 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 2.36 -0.22 34 0 316 0
30DEC26 34.00 C 0.00 0.00 0.00 2.07 -0.21 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.81 -0.17 34 0 147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.58 -0.16 34 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 1.37 -0.16 35 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 1.18 -0.16 35 0 39 0
30DEC26 39.00 C 0.00 0.00 0.00 0.99 -0.17 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.84 -0.13 34 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.73 -0.11 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.61 -0.11 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.57 -0.37 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.05 -0.39 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.11 -0.36 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.24 -0.32 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.39 -0.25 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.62 -0.37 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.98 -0.30 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.34 -0.21 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.68 -0.34 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.13 -0.32 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.64 -0.29 34 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 4.15 -0.30 34 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 3.77 -0.22 34 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 3.34 -0.25 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.04 -0.19 34 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 2.69 -0.22 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.44 -0.17 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.17 -0.19 35 0 41 0
30MAR27 37.00 C 0.00 0.00 0.00 1.96 -0.15 35 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 1.75 -0.15 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.49 -0.20 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.34 -0.11 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.18 -0.12 34 0 44 0
TOTAL CALL 140 36,162 -10
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 358 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 240 0 90 0
29APR26 24.00 P 0.01 0.01 0.01 0.01 0.00 208 45 190 +45
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 178 0 251 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 150 0 565 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 120 0 797 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,722 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,332 0
29APR26 30.00 P 0.03 0.03 0.03 0.01 -0.01 34 15 1,323 +5
29APR26 31.00 P 0.25 0.25 0.23 0.26 +0.08 35 122 545 +52
29APR26 32.00 P 0.00 0.00 0.00 1.06 +0.33 0 0 77 -126
29APR26 33.00 P 0.00 0.00 0.00 2.06 +0.43 0 0 81 -30
29APR26 34.00 P 0.00 0.00 0.00 3.06 +0.44 0 0 40 0
29APR26 35.00 P 0.00 0.00 0.00 4.06 +0.44 0 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 5.06 +0.44 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.06 +0.44 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.06 +0.42 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.06 +0.44 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.06 +0.42 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.06 +0.44 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.06 +0.44 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 214 0
28MAY26 27.00 P 0.10 0.10 0.10 0.07 +0.01 31 50 433 0
28MAY26 28.00 P 0.18 0.20 0.18 0.17 +0.03 31 25 603 -15
28MAY26 29.00 P 0.32 0.37 0.32 0.35 +0.05 30 47 291 -6
28MAY26 30.00 P 0.68 0.72 0.66 0.67 +0.10 31 69 396 0
28MAY26 31.00 P 1.08 1.15 1.07 1.07 +0.15 30 4 348 0
28MAY26 32.00 P 0.00 0.00 0.00 1.69 +0.23 31 0 191 0
28MAY26 33.00 P 0.00 0.00 0.00 2.43 +0.30 31 0 231 0
28MAY26 34.00 P 0.00 0.00 0.00 3.23 +0.33 30 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 4.13 +0.37 30 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 5.08 +0.40 30 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.06 +0.42 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.06 +0.38 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.09 +0.40 45 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.06 +0.37 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.06 +0.37 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.06 +0.37 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 0.00 33 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 0.00 33 4 262 -4
29JUN26 25.00 P 0.17 0.17 0.17 0.17 +0.02 33 26 921 +14
29JUN26 26.00 P 0.29 0.29 0.29 0.30 +0.03 33 6 340 -6
29JUN26 27.00 P 0.00 0.00 0.00 0.49 +0.04 32 0 954 0
29JUN26 28.00 P 0.77 0.77 0.77 0.77 +0.08 32 2 379 -2
29JUN26 29.00 P 1.13 1.13 1.13 1.16 +0.13 33 5 407 +2
29JUN26 30.00 P 0.00 0.00 0.00 1.65 +0.18 33 0 342 0
29JUN26 31.00 P 0.00 0.00 0.00 2.22 +0.21 32 0 275 0
29JUN26 32.00 P 0.00 0.00 0.00 2.89 +0.26 33 0 188 0
29JUN26 33.00 P 3.64 3.64 3.64 3.75 +0.41 35 15 240 0
29JUN26 34.00 P 0.00 0.00 0.00 4.45 +0.32 33 0 116 0
29JUN26 35.00 P 0.00 0.00 0.00 5.36 +0.40 34 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.24 +0.33 34 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.17 +0.29 34 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 8.15 +0.34 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.12 +0.34 37 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.10 +0.29 39 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.08 +0.35 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.07 +0.37 41 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.12 +0.02 34 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.21 +0.03 34 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.34 +0.04 33 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.52 +0.05 33 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.76 +0.07 33 0 88 0
30JUL26 28.00 P 1.08 1.08 1.08 1.09 +0.10 33 2 142 +2
30JUL26 29.00 P 0.00 0.00 0.00 1.50 +0.13 33 0 161 0
30JUL26 30.00 P 0.00 0.00 0.00 2.01 +0.19 33 0 182 0
30JUL26 31.00 P 0.00 0.00 0.00 2.58 +0.22 33 0 222 0
30JUL26 32.00 P 0.00 0.00 0.00 3.23 +0.26 33 0 218 0
30JUL26 33.00 P 0.00 0.00 0.00 3.83 +0.17 31 0 246 0
30JUL26 34.00 P 0.00 0.00 0.00 4.72 +0.31 33 0 15 0
30JUL26 35.00 P 0.00 0.00 0.00 5.57 +0.37 34 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.43 +0.27 34 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.31 +0.21 34 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.27 +0.39 36 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.17 +0.35 34 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.12 +0.31 34 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.08 +0.35 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 0.00 34 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 0.00 35 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 +0.02 35 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 +0.02 35 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.35 +0.04 35 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.51 +0.04 35 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.73 +0.06 35 0 3,652 0
29SEP26 26.00 P 0.00 0.00 0.00 0.98 +0.07 35 0 122 0
29SEP26 27.00 P 0.00 0.00 0.00 1.31 +0.09 35 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 1.70 +0.14 35 0 416 0
29SEP26 29.00 P 0.00 0.00 0.00 2.15 +0.15 35 0 664 0
29SEP26 30.00 P 0.00 0.00 0.00 2.66 +0.18 35 0 338 0
29SEP26 31.00 P 3.19 3.19 3.19 3.23 +0.20 35 2 161 -2
29SEP26 32.00 P 0.00 0.00 0.00 3.86 +0.23 35 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 4.52 +0.23 35 0 1 0
29SEP26 34.00 P 0.00 0.00 0.00 5.30 +0.27 35 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.07 +0.31 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.88 +0.33 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.69 +0.30 35 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.58 +0.33 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.44 +0.35 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.34 +0.30 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.27 +0.32 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.18 +0.34 35 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 0.00 34 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.18 +0.01 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.22 +0.01 34 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.33 +0.01 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.48 +0.02 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.67 +0.04 34 0 10 0
30DEC26 24.00 P 0.85 0.85 0.85 0.90 +0.06 35 60 90 +60
30DEC26 25.00 P 0.00 0.00 0.00 1.16 +0.08 34 4 196 +4
30DEC26 26.00 P 0.00 0.00 0.00 1.47 +0.08 34 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 1.84 +0.10 34 0 205 0
30DEC26 28.00 P 0.00 0.00 0.00 2.27 +0.14 34 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 2.74 +0.16 34 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 3.25 +0.17 34 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 3.82 +0.19 34 0 865 0
30DEC26 32.00 P 0.00 0.00 0.00 4.45 +0.21 34 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 5.11 +0.23 35 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.76 +0.20 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.51 +0.13 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.35 +0.24 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.14 +0.25 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.97 +0.25 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.81 +0.26 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.68 +0.28 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.53 +0.26 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.43 +0.35 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.34 +0.02 34 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.40 +0.03 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.56 +0.04 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.76 +0.06 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.96 +0.04 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.25 +0.09 35 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.55 +0.11 34 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 1.90 +0.11 34 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 2.27 +0.11 34 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.71 +0.13 34 0 30 0
30MAR27 29.00 P 0.00 0.00 0.00 3.19 +0.14 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.72 +0.16 34 0 100 0
30MAR27 31.00 P 0.00 0.00 0.00 4.27 +0.16 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.91 +0.21 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.56 +0.22 34 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 6.25 +0.24 35 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 6.99 +0.29 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.71 +0.25 35 0 45 0
30MAR27 37.00 P 0.00 0.00 0.00 8.45 +0.26 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.24 +0.18 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.06 +0.19 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.89 +0.19 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.74 +0.19 34 0 0 0
TOTAL PUT 503 26,809 -7
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$ 19.44
29APR26 12.50 C 0.00 0.00 0.00 6.95 -0.29 358 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 6.44 -0.30 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.94 -0.30 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.44 -0.30 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.94 -0.30 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.44 -0.29 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.94 -0.30 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.44 -0.27 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.94 -0.27 0 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 2.44 -0.27 0 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.94 -0.27 0 0 43 0
29APR26 18.00 C 1.50 1.50 1.45 1.44 -0.27 0 8 265 -8
29APR26 18.50 C 0.00 0.00 0.00 0.94 -0.27 0 0 310 0
29APR26 19.00 C 0.50 0.50 0.30 0.46 -0.26 35 9 146 -9
29APR26 19.50 C 0.13 0.14 0.06 0.08 -0.20 26 43 712 +24
29APR26 20.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 684 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 152 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 150 0 62 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.96 -0.28 0 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 6.46 -0.28 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.96 -0.29 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.46 -0.28 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.97 -0.28 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.47 -0.26 31 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 3.97 -0.28 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.47 -0.27 0 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.97 -0.27 0 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 2.48 -0.27 22 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.99 -0.27 20 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.52 -0.26 20 0 53 0
28MAY26 18.50 C 0.00 0.00 0.00 1.09 -0.24 20 0 128 0
28MAY26 19.00 C 0.00 0.00 0.00 0.75 -0.19 21 0 306 0
28MAY26 19.50 C 0.41 0.45 0.41 0.45 -0.18 20 8 135 0
28MAY26 20.00 C 0.29 0.29 0.21 0.26 -0.12 21 10 1,238 +6
28MAY26 21.00 C 0.00 0.00 0.00 0.06 -0.05 20 0 78 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 58 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 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 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.97 -0.28 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.48 -0.27 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.98 -0.27 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.48 -0.34 35 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.98 -0.34 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.48 -0.35 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.98 -0.33 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.47 -0.29 0 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.99 -0.27 21 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.50 -0.27 21 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 2.03 -0.25 21 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.58 -0.24 21 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 1.21 -0.19 22 0 140 0
29JUN26 19.00 C 0.00 0.00 0.00 0.86 -0.20 22 0 176 0
29JUN26 19.50 C 0.49 0.49 0.49 0.58 -0.16 22 100 221 -91
29JUN26 20.00 C 0.44 0.44 0.44 0.37 -0.12 21 1 551 +1
29JUN26 21.00 C 0.18 0.18 0.15 0.13 -0.05 21 89 668 +63
29JUN26 22.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 144 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 77 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.98 -0.27 38 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.48 -0.34 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.98 -0.34 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.48 -0.35 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.98 -0.33 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.49 -0.27 24 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.99 -0.27 20 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.51 -0.26 22 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.04 -0.25 21 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.60 -0.24 21 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.24 -0.19 22 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.91 -0.19 22 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.64 -0.15 21 0 12 0
30JUL26 20.00 C 0.43 0.43 0.43 0.43 -0.12 21 100 115 +86
30JUL26 21.00 C 0.00 0.00 0.00 0.18 -0.07 21 0 9 0
30JUL26 22.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 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
29SEP26 12.50 C 0.00 0.00 0.00 6.97 -0.28 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.48 -0.27 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.98 -0.27 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.48 -0.34 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.98 -0.34 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.48 -0.35 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.98 -0.33 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.49 -0.27 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.01 -0.26 23 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.55 -0.25 23 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.12 -0.24 23 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.74 -0.22 23 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.41 -0.18 23 0 210 0
29SEP26 19.00 C 0.00 0.00 0.00 1.09 -0.19 22 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 0.87 -0.12 22 0 22 0
29SEP26 20.00 C 0.00 0.00 0.00 0.68 -0.10 22 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.41 -0.07 23 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.24 -0.05 23 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.14 -0.03 23 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.97 -0.28 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.48 -0.27 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.98 -0.27 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.48 -0.34 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.98 -0.34 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.48 -0.35 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.99 -0.32 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.49 -0.28 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.04 -0.25 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.61 -0.23 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.23 -0.20 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.89 -0.17 22 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 1.59 -0.15 21 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.30 -0.16 21 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.08 -0.11 21 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 0.90 -0.09 21 0 26 0
30DEC26 21.00 C 0.00 0.00 0.00 0.61 -0.06 21 0 40 0
30DEC26 22.00 C 0.00 0.00 0.00 0.41 -0.05 21 0 76 0
30DEC26 23.00 C 0.00 0.00 0.00 0.27 -0.04 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 -0.02 22 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 0.00 22 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.98 -0.27 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.48 -0.34 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.98 -0.34 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.49 -0.34 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.00 -0.31 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.49 -0.31 17 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 3.12 -0.24 21 0 13 0
30MAR27 17.00 C 0.00 0.00 0.00 2.74 -0.22 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.40 -0.20 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.09 -0.19 21 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.82 -0.17 21 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.53 -0.15 20 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.32 -0.14 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.14 -0.12 21 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.82 -0.10 21 0 42 0
30MAR27 22.00 C 0.00 0.00 0.00 0.60 -0.07 21 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 0.43 -0.05 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.30 -0.05 21 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.20 -0.04 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
TOTAL CALL 368 11,652 +72
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 363 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 226 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 201 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 176 0 102 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 151 0 245 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 128 0 148 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 103 0 439 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 536 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 291 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 156 0
29APR26 19.50 P 0.11 0.11 0.11 0.12 +0.06 21 2 44 -2
29APR26 20.00 P 0.00 0.00 0.00 0.56 +0.23 0 0 3 -2
29APR26 21.00 P 0.00 0.00 0.00 1.56 +0.27 0 0 0 -2
29APR26 22.00 P 0.00 0.00 0.00 2.56 +0.27 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.57 +0.28 153 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.57 +0.28 185 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.57 +0.28 215 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.57 +0.28 243 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.58 +0.29 295 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.58 +0.29 322 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 9.57 +0.28 321 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 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 36 0 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 963 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,652 0
28MAY26 17.50 P 0.03 0.03 0.03 0.02 +0.01 21 25 1,327 +25
28MAY26 18.00 P 0.07 0.07 0.07 0.05 +0.01 20 4 112 0
28MAY26 18.50 P 0.12 0.15 0.12 0.12 +0.03 20 9 147 +9
28MAY26 19.00 P 0.19 0.29 0.19 0.25 +0.07 20 49 211 +13
28MAY26 19.50 P 0.50 0.55 0.48 0.47 +0.11 20 20 65 +2
28MAY26 20.00 P 0.90 0.90 0.90 0.77 +0.16 20 10 59 0
28MAY26 21.00 P 0.00 0.00 0.00 1.59 +0.23 20 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 2.56 +0.27 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 3.59 +0.30 36 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 4.63 +0.33 49 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.63 +0.34 57 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.59 +0.29 56 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.58 +0.28 60 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.58 +0.28 65 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.59 +0.29 73 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 22 0 56 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 164 0
29JUN26 16.50 P 0.09 0.09 0.09 0.06 +0.02 22 2 90 0
29JUN26 17.00 P 0.12 0.12 0.12 0.12 +0.04 22 15 255 +3
29JUN26 17.50 P 0.23 0.23 0.23 0.21 +0.05 21 2 221 0
29JUN26 18.00 P 0.00 0.00 0.00 0.35 +0.09 21 0 252 0
29JUN26 18.50 P 0.60 0.60 0.55 0.55 +0.12 21 11 133 +1
29JUN26 19.00 P 0.89 0.89 0.89 0.80 +0.15 21 2 261 0
29JUN26 19.50 P 1.09 1.20 1.09 1.11 +0.18 21 20 208 +4
29JUN26 20.00 P 1.60 1.60 1.60 1.49 +0.23 21 10 120 +10
29JUN26 21.00 P 0.00 0.00 0.00 2.35 +0.26 21 0 23 0
29JUN26 22.00 P 0.00 0.00 0.00 3.36 +0.33 29 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.33 +0.32 32 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.33 +0.31 37 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.32 +0.34 41 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.26 +0.28 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.25 +0.34 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.25 +0.34 31 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.25 +0.33 39 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.24 +0.34 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 1 0
30JUL26 16.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 6 0
30JUL26 16.50 P 0.13 0.13 0.13 0.11 +0.02 21 1 24 +1
30JUL26 17.00 P 0.00 0.00 0.00 0.19 +0.04 21 0 82 0
30JUL26 17.50 P 0.00 0.00 0.00 0.30 +0.07 21 0 26 0
30JUL26 18.00 P 0.00 0.00 0.00 0.45 +0.08 21 0 9 0
30JUL26 18.50 P 0.00 0.00 0.00 0.65 +0.11 20 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.91 +0.14 20 0 1 0
30JUL26 19.50 P 1.20 1.20 1.20 1.21 +0.17 20 2 3 +2
30JUL26 20.00 P 0.00 0.00 0.00 1.59 +0.23 21 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 2.40 +0.24 21 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 3.41 +0.35 27 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.38 +0.32 30 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.36 +0.33 34 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.32 +0.30 34 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.26 +0.28 28 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.25 +0.27 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.25 +0.27 29 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.25 +0.27 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 22 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 +0.02 24 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 +0.02 23 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 +0.03 23 0 59 0
29SEP26 16.50 P 0.00 0.00 0.00 0.29 +0.05 23 0 1,142 0
29SEP26 17.00 P 0.45 0.45 0.45 0.41 +0.06 23 1 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.57 +0.10 23 0 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.76 +0.10 23 0 124 0
29SEP26 18.50 P 0.00 0.00 0.00 0.99 +0.12 23 0 53 0
29SEP26 19.00 P 0.00 0.00 0.00 1.26 +0.14 24 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 1.52 +0.12 23 0 90 0
29SEP26 20.00 P 0.00 0.00 0.00 1.85 +0.18 23 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.59 +0.20 23 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 3.53 +0.33 26 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 4.47 +0.26 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 5.45 +0.27 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.46 +0.28 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.48 +0.28 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.50 +0.31 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.48 +0.32 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.46 +0.32 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 +0.02 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.14 +0.03 22 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 0.21 +0.05 22 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.30 +0.06 22 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.41 +0.07 22 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.55 +0.09 22 0 22 0
30DEC26 17.50 P 0.00 0.00 0.00 0.72 +0.10 22 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 0.92 +0.12 22 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.16 +0.14 22 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.43 +0.17 22 0 42 0
30DEC26 19.50 P 0.00 0.00 0.00 1.72 +0.18 22 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 1.99 +0.19 21 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.71 +0.22 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.62 +0.35 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.52 +0.26 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.48 +0.27 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.47 +0.28 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.48 +0.28 34 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.50 +0.31 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.48 +0.32 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.46 +0.32 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.15 +0.02 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.22 +0.03 21 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.30 +0.03 21 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.41 +0.05 21 0 6 0
30MAR27 16.50 P 0.50 0.56 0.50 0.53 +0.07 21 3 4 +3
30MAR27 17.00 P 0.00 0.00 0.00 0.69 +0.07 21 0 38 0
30MAR27 17.50 P 0.00 0.00 0.00 0.88 +0.09 22 0 16 0
30MAR27 18.00 P 1.17 1.17 1.10 1.08 +0.09 22 6 8 +4
30MAR27 18.50 P 0.00 0.00 0.00 1.32 +0.12 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.59 +0.13 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.88 +0.14 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.14 +0.10 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.82 +0.17 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.71 +0.31 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.58 +0.23 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.48 +0.27 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.47 +0.28 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.48 +0.28 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.50 +0.31 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.48 +0.32 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.46 +0.32 36 0 0 0
TOTAL PUT 194 11,751 +71
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$ 15.80
29APR26 9.25 C 0.00 0.00 0.00 6.56 -0.08 439 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.31 -0.08 419 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.06 -0.08 400 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.81 -0.08 381 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.31 -0.08 344 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.81 -0.08 309 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.31 -0.08 274 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.81 -0.08 242 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.31 -0.08 210 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.80 -0.09 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.30 -0.09 0 0 6 0
29APR26 14.00 C 0.00 0.00 0.00 1.80 -0.09 0 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 1.30 -0.09 0 0 18 0
29APR26 15.00 C 0.90 0.90 0.81 0.80 -0.10 0 3 231 -2
29APR26 15.50 C 0.00 0.00 0.00 0.31 -0.09 27 0 220 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 204 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 57 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 125 0 10 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 306 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.56 -0.10 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.31 -0.10 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.07 -0.07 58 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.82 -0.09 52 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.32 -0.07 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.82 -0.07 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.32 -0.07 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.82 -0.07 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.33 -0.07 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.83 -0.07 30 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.33 -0.09 24 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.83 -0.09 18 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.33 -0.10 13 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 0.87 -0.09 15 0 175 0
28MAY26 15.50 C 0.00 0.00 0.00 0.48 -0.07 15 0 133 0
28MAY26 16.00 C 0.22 0.22 0.22 0.20 -0.06 15 15 127 +15
28MAY26 16.50 C 0.00 0.00 0.00 0.07 -0.03 15 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 -0.02 16 0 9 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.32 -0.10 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.07 -0.07 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.82 -0.07 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.57 -0.09 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.32 -0.09 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.07 -0.07 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.82 -0.09 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.33 -0.07 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.83 -0.07 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.33 -0.08 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.84 -0.07 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.34 -0.07 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.85 -0.06 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.36 -0.09 18 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.87 -0.09 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.40 -0.09 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.97 -0.08 15 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.62 -0.07 16 0 99 0
29JUN26 16.00 C 0.00 0.00 0.00 0.34 -0.06 15 0 79 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 -0.03 16 0 73 0
29JUN26 17.00 C 0.00 0.00 0.00 0.09 -0.02 16 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 -0.01 16 0 15 0
29JUN26 18.00 C 0.03 0.03 0.03 0.02 0.00 17 2 4 +2
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.58 -0.08 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.33 -0.08 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.08 -0.07 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.84 -0.07 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.34 -0.07 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.85 -0.07 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.35 -0.07 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.86 -0.07 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.37 -0.06 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.88 -0.05 15 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.39 -0.09 15 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.92 -0.09 16 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.48 -0.08 16 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.08 -0.07 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.74 -0.07 16 0 0 0
30JUL26 16.00 C 0.46 0.46 0.46 0.47 -0.05 16 2 17 +2
30JUL26 16.50 C 0.00 0.00 0.00 0.29 -0.03 16 0 1 0
30JUL26 17.00 C 0.00 0.00 0.00 0.17 -0.02 16 0 1 0
30JUL26 17.50 C 0.00 0.00 0.00 0.09 -0.02 16 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.60 -0.06 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.35 -0.07 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.11 -0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.86 -0.06 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.37 -0.06 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.88 -0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.39 -0.06 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.90 -0.06 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.41 -0.06 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.95 -0.04 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.48 -0.09 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.04 -0.08 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.62 -0.08 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.26 -0.07 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.94 -0.06 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.66 -0.05 16 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.47 -0.03 16 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.33 -0.02 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.22 -0.02 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 -0.01 17 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 17 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.63 -0.06 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.39 -0.06 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.14 -0.06 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.90 -0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.41 -0.07 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.92 -0.07 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.44 -0.07 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.96 -0.06 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.49 -0.06 12 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.05 -0.04 17 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.61 -0.08 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.19 -0.08 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.81 -0.08 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.46 -0.07 17 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 1.16 -0.06 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.88 -0.05 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.68 -0.04 17 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.52 -0.03 17 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.39 -0.03 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.28 -0.03 18 0 238 0
30DEC26 18.50 C 0.00 0.00 0.00 0.20 -0.02 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 -0.01 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.63 -0.06 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.39 -0.06 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.14 -0.06 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.90 -0.06 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.41 -0.07 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.93 -0.06 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.44 -0.07 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.97 -0.06 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.50 -0.06 14 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.07 -0.04 17 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.64 -0.08 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.24 -0.07 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.87 -0.07 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.54 -0.06 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.25 -0.05 17 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.98 -0.04 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.78 -0.03 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.63 -0.02 18 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.49 -0.03 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.37 -0.03 17 0 8 0
30MAR27 18.50 C 0.00 0.00 0.00 0.28 -0.02 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.21 -0.02 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 -0.01 17 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 22 2,625 +17
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 444 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 424 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 404 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 385 0 10 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 348 0 36 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 314 0 97 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 279 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 245 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 213 0 64 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 182 0 40 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 151 0 28 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 120 0 146 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 57 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 28 0
29APR26 15.50 P 0.02 0.02 0.02 0.01 0.00 27 3 44 0
29APR26 16.00 P 0.00 0.00 0.00 0.22 +0.05 25 0 78 0
29APR26 16.50 P 0.00 0.00 0.00 0.70 +0.09 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.20 +0.09 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 1.70 +0.09 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.20 +0.09 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.70 +0.09 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.20 +0.08 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.70 +0.08 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.20 +0.07 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.20 +0.08 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.20 +0.07 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.20 +0.08 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.20 +0.07 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 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 16 0 83 0
28MAY26 15.00 P 0.05 0.05 0.05 0.04 0.00 15 4 45 0
28MAY26 15.50 P 0.15 0.15 0.15 0.14 0.00 15 2 16 0
28MAY26 16.00 P 0.00 0.00 0.00 0.39 +0.03 16 0 2 0
28MAY26 16.50 P 0.00 0.00 0.00 0.75 +0.07 15 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.20 +0.08 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.70 +0.09 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.20 +0.09 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.70 +0.09 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.20 +0.08 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.70 +0.08 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.20 +0.07 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.20 +0.08 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.20 +0.07 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.20 +0.08 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.20 +0.07 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 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 40 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 0.01 0.01 0.01 0.01 0.00 31 2 55 +2
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 17 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 +0.01 16 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.12 +0.01 16 0 15 0
29JUN26 15.50 P 0.00 0.00 0.00 0.27 +0.02 16 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.51 +0.04 16 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.83 +0.06 16 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.24 +0.07 16 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.70 +0.08 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.20 +0.09 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.70 +0.09 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.20 +0.08 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.70 +0.08 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.20 +0.07 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.20 +0.08 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.20 +0.07 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.20 +0.08 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.20 +0.07 0 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 16 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 16 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.20 +0.02 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.36 +0.02 16 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.61 +0.04 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.91 +0.05 16 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.29 +0.07 16 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 1.73 +0.08 16 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.20 +0.08 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.70 +0.09 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.20 +0.07 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.70 +0.07 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.20 +0.07 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.20 +0.08 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.20 +0.07 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.20 +0.07 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.20 +0.07 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 0.00 17 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 0.00 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.19 +0.02 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.32 +0.02 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.51 +0.03 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.76 +0.04 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.04 +0.05 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.39 +0.06 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.79 +0.07 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.23 +0.08 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.70 +0.08 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.20 +0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.70 +0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.20 +0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.20 +0.07 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.20 +0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.20 +0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.20 +0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 0.00 18 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 +0.01 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 +0.01 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 +0.02 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.43 +0.02 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.62 +0.03 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.85 +0.04 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.12 +0.04 18 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.41 +0.06 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.75 +0.06 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.13 +0.07 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.53 +0.07 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.03 +0.15 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.48 +0.05 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.93 +0.05 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.40 +0.06 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.35 +0.07 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.31 +0.07 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.27 +0.06 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.25 +0.07 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 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 20 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 17 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 0.00 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 0.00 17 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.26 +0.02 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.38 +0.02 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.54 +0.03 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.73 +0.03 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.96 +0.03 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.23 +0.03 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.55 +0.04 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.86 +0.06 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.22 +0.06 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.62 +0.07 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.10 +0.05 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.53 +0.05 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.98 +0.06 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.44 +0.06 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.37 +0.06 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.32 +0.05 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.28 +0.05 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.25 +0.06 22 0 0 0
TOTAL PUT 11 2,175 +2
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$ 48.20
29APR26 30.00 C 0.00 0.00 0.00 18.20 +0.93 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 17.20 +0.76 0 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 16.20 +0.91 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 15.20 +0.81 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.20 +0.94 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 13.20 +0.73 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 12.20 +0.61 0 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 11.20 +0.91 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.20 +0.77 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.20 +0.69 0 0 66 0
29APR26 40.00 C 0.00 0.00 0.00 8.20 +0.93 0 0 30 0
29APR26 41.00 C 0.00 0.00 0.00 7.20 +0.93 0 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 6.20 +0.93 0 0 495 0
29APR26 43.00 C 0.00 0.00 0.00 5.20 +0.93 0 0 729 0
29APR26 44.00 C 3.27 3.27 3.27 4.20 +0.93 0 1 778 -1
29APR26 45.00 C 1.90 2.00 1.90 3.20 +0.92 0 30 371 0
29APR26 46.00 C 1.48 1.49 1.48 2.20 +0.82 0 30 514 0
29APR26 47.00 C 0.25 1.26 0.25 1.24 +0.62 35 373 579 +155
29APR26 48.00 C 0.10 0.40 0.10 0.45 +0.25 33 125 1,108 +30
29APR26 49.00 C 0.04 0.09 0.04 0.08 +0.04 33 4 733 -3
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 36 0 730 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,622 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 108 0 211 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 139 0 485 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 168 0 102 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 195 0 31 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 221 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 245 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 16.26 +0.48 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 15.26 +0.87 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 14.27 +0.91 43 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 13.27 +0.80 38 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.27 +0.67 29 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 11.27 +0.62 0 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 10.27 +0.65 0 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 9.28 +0.68 28 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 8.29 +0.93 28 0 47 0
28MAY26 41.00 C 0.00 0.00 0.00 7.31 +0.73 28 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 6.34 +0.73 27 0 158 0
28MAY26 43.00 C 4.50 4.50 4.50 5.40 +0.86 27 1 207 -1
28MAY26 44.00 C 0.00 0.00 0.00 4.51 +0.81 28 0 370 0
28MAY26 45.00 C 0.00 0.00 0.00 3.71 +0.83 28 0 524 0
28MAY26 46.00 C 2.35 2.58 2.35 2.92 +0.61 28 27 539 +3
28MAY26 47.00 C 1.75 2.21 1.75 2.26 +0.55 28 1,046 1,376 +858
28MAY26 48.00 C 0.96 1.44 0.96 1.70 +0.45 28 52 623 -20
28MAY26 49.00 C 0.99 1.29 0.99 1.25 +0.38 28 69 645 +33
28MAY26 50.00 C 0.43 0.90 0.43 0.88 +0.29 28 102 738 +39
28MAY26 52.50 C 0.22 0.41 0.22 0.32 +0.13 28 57 969 +10
28MAY26 55.00 C 0.12 0.15 0.12 0.10 +0.05 28 21 227 +10
28MAY26 57.50 C 0.06 0.06 0.06 0.03 +0.01 29 20 217 +20
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 121 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 27.28 +0.49 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 26.29 +0.50 61 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.29 +0.49 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.30 +0.63 58 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.30 +0.61 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.30 +0.57 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.31 +0.49 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.31 +0.40 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.28 +0.73 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.32 +0.66 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 17.32 +0.65 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 16.33 +0.55 33 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.33 +0.64 0 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 14.34 +0.64 30 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 13.34 +0.62 0 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 12.27 +0.51 0 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 11.27 +0.52 0 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 10.38 +0.63 27 0 104 0
29JUN26 39.00 C 8.15 8.15 8.15 9.30 +0.54 0 2 15 -2
29JUN26 40.00 C 0.00 0.00 0.00 8.35 +0.55 0 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 7.43 +0.76 22 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 6.44 +0.63 20 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 5.79 +0.79 28 0 191 0
29JUN26 44.00 C 0.00 0.00 0.00 4.98 +0.74 27 0 3,619 0
29JUN26 45.00 C 0.00 0.00 0.00 4.24 +0.69 27 0 558 0
29JUN26 46.00 C 3.01 3.01 3.01 3.56 +0.58 27 15 667 +15
29JUN26 47.00 C 2.21 2.53 2.21 2.95 +0.52 28 45 942 -30
29JUN26 48.00 C 1.98 2.42 1.98 2.42 +0.44 28 201 942 -38
29JUN26 49.00 C 1.76 2.00 1.74 1.98 +0.42 28 35 941 -34
29JUN26 50.00 C 1.38 1.38 1.38 1.59 +0.37 28 1 678 0
29JUN26 52.50 C 0.00 0.00 0.00 0.84 +0.23 28 0 119 0
29JUN26 55.00 C 0.00 0.00 0.00 0.41 +0.13 28 0 193 0
29JUN26 57.50 C 0.19 0.19 0.19 0.18 +0.06 28 1 111 0
29JUN26 60.00 C 0.14 0.14 0.14 0.08 +0.03 28 4 49 +4
29JUN26 62.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 62 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.40 +0.64 34 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.37 +0.60 27 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.45 +0.67 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.49 +0.73 30 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.48 +0.68 27 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.43 +0.67 21 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.49 +0.56 21 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.85 +0.70 27 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 5.07 +0.65 27 0 45 0
30JUL26 45.00 C 0.00 0.00 0.00 4.34 +0.58 27 0 111 0
30JUL26 46.00 C 0.00 0.00 0.00 3.68 +0.45 27 0 88 0
30JUL26 47.00 C 2.73 2.74 2.73 3.17 +0.46 28 21 242 +7
30JUL26 48.00 C 2.30 2.51 2.30 2.52 +0.27 27 18 235 +18
30JUL26 49.00 C 1.81 1.82 1.81 2.17 +0.33 28 9 124 +3
30JUL26 50.00 C 1.84 1.84 1.84 1.76 +0.27 28 15 59 0
30JUL26 52.50 C 0.00 0.00 0.00 1.00 +0.15 27 0 50 0
30JUL26 55.00 C 0.00 0.00 0.00 0.54 +0.08 27 0 76 0
30JUL26 57.50 C 0.00 0.00 0.00 0.28 +0.04 27 0 60 0
30JUL26 60.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 22.30 +0.50 0 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 21.31 +0.49 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.31 +0.40 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.29 +0.61 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.32 +0.66 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.32 +0.65 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.33 +0.54 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.33 +0.64 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.34 +0.63 0 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 13.37 +0.63 29 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 12.40 +0.64 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.45 +0.61 29 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 10.51 +0.62 29 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 9.49 +0.51 26 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 8.53 +0.42 25 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 7.70 +0.43 26 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 7.07 +0.76 29 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 6.33 +0.73 29 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 5.63 +0.67 29 0 130 0
29SEP26 45.00 C 0.00 0.00 0.00 4.99 +0.63 29 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 4.41 +0.52 29 0 540 0
29SEP26 47.00 C 0.00 0.00 0.00 3.91 +0.51 29 0 961 0
29SEP26 48.00 C 0.00 0.00 0.00 3.43 +0.45 29 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 3.01 +0.42 29 0 90 0
29SEP26 50.00 C 2.60 2.60 2.60 2.63 +0.40 29 2 65 0
29SEP26 52.50 C 0.00 0.00 0.00 1.83 +0.30 29 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 1.24 +0.23 29 0 34 0
29SEP26 57.50 C 0.00 0.00 0.00 0.83 +0.17 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.54 +0.12 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.35 +0.09 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.22 +0.06 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 +0.04 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.35 +0.67 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.37 +0.59 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.38 +0.71 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.38 +0.59 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.34 +0.46 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.36 +0.60 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.41 +0.58 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.47 +0.71 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.45 +0.35 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.58 +0.62 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.65 +0.45 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.96 +0.53 26 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 8.43 +0.60 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 7.74 +0.71 29 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 7.09 +0.67 29 0 108 0
30DEC26 44.00 C 0.00 0.00 0.00 6.48 +0.65 29 0 228 0
30DEC26 45.00 C 0.00 0.00 0.00 5.90 +0.58 29 0 133 0
30DEC26 46.00 C 0.00 0.00 0.00 5.39 +0.73 29 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 4.73 +0.50 28 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 4.30 +0.49 28 0 250 0
30DEC26 49.00 C 0.00 0.00 0.00 3.88 +0.44 28 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 3.51 +0.42 28 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 2.70 +0.35 28 0 45 0
30DEC26 55.00 C 1.95 1.95 1.95 2.04 +0.28 28 6 37 +6
30DEC26 57.50 C 0.00 0.00 0.00 1.53 +0.22 28 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 1.17 +0.17 29 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 0.89 +0.15 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.65 +0.12 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.47 +0.09 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.34 +0.07 29 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 14.42 +0.50 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.41 +0.58 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.47 +0.41 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.61 +0.25 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.87 +0.32 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.12 +0.51 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.43 +0.46 26 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 8.78 +0.47 26 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 8.14 +0.43 27 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.81 +0.69 29 0 5 0
30MAR27 44.00 C 0.00 0.00 0.00 7.22 +0.66 28 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 6.48 +0.42 27 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 6.18 +0.79 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.50 +0.54 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.09 +0.54 28 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 4.67 +0.51 28 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 4.28 +0.46 28 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 3.43 +0.40 28 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 2.74 +0.33 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.21 +0.27 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.80 +0.26 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.41 +0.21 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 1.10 +0.18 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.83 +0.15 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.65 +0.13 29 0 0 0
TOTAL CALL 2,333 33,261 +1,082
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 284 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 263 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 243 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 224 0 293 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 205 0 163 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 187 0 61 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 168 0 229 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 150 0 548 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 132 0 558 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 114 0 824 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 859 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,077 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 339 0
29APR26 46.00 P 0.12 0.12 0.03 0.01 -0.07 45 152 674 +135
29APR26 47.00 P 0.55 0.55 0.06 0.03 -0.30 34 159 787 +78
29APR26 48.00 P 0.65 0.65 0.25 0.23 -0.67 31 339 1,019 +173
29APR26 49.00 P 1.63 1.63 1.59 0.88 -0.86 33 45 572 -15
29APR26 50.00 P 1.94 1.96 1.86 1.81 -0.93 37 90 94 -164
29APR26 52.50 P 0.00 0.00 0.00 4.30 -0.94 0 0 0 -30
29APR26 55.00 P 0.00 0.00 0.00 6.80 -0.94 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.41 -0.83 203 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.89 -0.85 233 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.52 -0.72 315 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.88 -0.86 293 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.47 -0.77 366 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.88 -0.86 352 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 208 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 177 0
28MAY26 40.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 380 0
28MAY26 41.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 535 0
28MAY26 42.00 P 0.00 0.00 0.00 0.06 -0.05 27 0 454 0
28MAY26 43.00 P 0.00 0.00 0.00 0.12 -0.08 28 0 594 0
28MAY26 44.00 P 0.32 0.32 0.32 0.23 -0.12 28 30 835 0
28MAY26 45.00 P 0.70 0.70 0.42 0.39 -0.18 27 32 682 +32
28MAY26 46.00 P 0.75 0.79 0.64 0.62 -0.27 27 50 368 +45
28MAY26 47.00 P 1.08 1.17 0.96 0.95 -0.36 27 116 885 +42
28MAY26 48.00 P 1.76 1.76 1.44 1.39 -0.45 27 131 735 +61
28MAY26 49.00 P 2.19 2.19 2.05 1.95 -0.55 28 10 324 +6
28MAY26 50.00 P 2.66 2.66 2.66 2.60 -0.63 28 8 153 0
28MAY26 52.50 P 0.00 0.00 0.00 4.54 -0.82 28 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 7.04 -0.71 37 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.58 -0.66 48 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.15 -0.63 59 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.73 -0.55 69 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.26 -0.48 78 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.76 -0.48 85 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.07 -0.67 83 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 3,471 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 72 0
29JUN26 39.00 P 0.13 0.13 0.13 0.06 -0.03 28 24 109 +24
29JUN26 40.00 P 0.19 0.19 0.17 0.11 -0.05 28 45 267 -45
29JUN26 41.00 P 0.00 0.00 0.00 0.18 -0.07 28 0 141 0
29JUN26 42.00 P 0.00 0.00 0.00 0.28 -0.11 28 0 156 0
29JUN26 43.00 P 0.00 0.00 0.00 0.43 -0.12 28 0 243 0
29JUN26 44.00 P 0.00 0.00 0.00 0.62 -0.16 28 0 1,219 0
29JUN26 45.00 P 0.00 0.00 0.00 0.85 -0.23 27 0 253 0
29JUN26 46.00 P 1.55 1.55 1.32 1.16 -0.30 27 16 224 0
29JUN26 47.00 P 1.87 1.87 1.61 1.55 -0.37 27 130 388 -39
29JUN26 48.00 P 2.35 2.37 2.31 2.02 -0.42 27 128 290 -125
29JUN26 49.00 P 3.10 3.10 2.79 2.56 -0.50 27 41 348 +15
29JUN26 50.00 P 0.00 0.00 0.00 3.18 -0.57 28 0 272 0
29JUN26 52.50 P 0.00 0.00 0.00 4.95 -0.73 27 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 7.05 -0.70 27 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 9.61 -0.65 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.16 -0.62 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.73 -0.55 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.26 -0.48 56 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.76 -0.48 61 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.09 -0.65 60 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.06 -0.04 28 0 80 0
30JUL26 37.00 P 0.00 0.00 0.00 0.09 -0.07 27 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.15 -0.09 27 0 155 0
30JUL26 39.00 P 0.00 0.00 0.00 0.23 -0.12 27 0 75 0
30JUL26 40.00 P 0.00 0.00 0.00 0.34 -0.17 27 0 143 0
30JUL26 41.00 P 0.00 0.00 0.00 0.49 -0.18 27 0 92 0
30JUL26 42.00 P 0.82 0.82 0.82 0.68 -0.22 27 62 197 -4
30JUL26 43.00 P 1.08 1.08 1.08 0.94 -0.25 27 15 131 +15
30JUL26 44.00 P 1.40 1.40 1.40 1.24 -0.30 27 15 130 +15
30JUL26 45.00 P 0.00 0.00 0.00 1.59 -0.35 27 0 121 0
30JUL26 46.00 P 2.24 2.24 2.08 2.01 -0.39 27 30 171 0
30JUL26 47.00 P 2.75 2.75 2.75 2.49 -0.45 27 15 83 0
30JUL26 48.00 P 3.46 3.46 3.34 3.04 -0.48 27 54 119 -7
30JUL26 49.00 P 4.07 4.07 3.71 3.64 -0.54 27 39 100 +31
30JUL26 50.00 P 0.00 0.00 0.00 4.28 -0.68 27 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 6.09 -0.81 27 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.42 -0.45 31 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.77 -0.34 34 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.85 -0.76 28 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.68 -0.31 42 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.73 -0.63 29 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.20 -0.62 29 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.12 -0.03 29 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.18 -0.04 29 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.25 -0.07 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.36 -0.07 29 0 188 0
29SEP26 38.00 P 0.58 0.58 0.58 0.47 -0.11 29 1 214 -1
29SEP26 39.00 P 0.00 0.00 0.00 0.64 -0.14 29 0 495 0
29SEP26 40.00 P 0.00 0.00 0.00 0.84 -0.13 29 0 78 0
29SEP26 41.00 P 0.00 0.00 0.00 1.04 -0.16 29 0 259 0
29SEP26 42.00 P 0.00 0.00 0.00 1.30 -0.20 29 0 233 0
29SEP26 43.00 P 0.00 0.00 0.00 1.58 -0.25 28 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 1.93 -0.28 28 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 2.31 -0.34 28 0 93 0
29SEP26 46.00 P 0.00 0.00 0.00 2.76 -0.35 28 0 332 0
29SEP26 47.00 P 0.00 0.00 0.00 3.26 -0.39 28 0 952 0
29SEP26 48.00 P 0.00 0.00 0.00 3.79 -0.45 28 0 600 0
29SEP26 49.00 P 4.73 4.73 4.73 4.38 -0.49 28 7 37 +7
29SEP26 50.00 P 0.00 0.00 0.00 5.02 -0.61 28 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.80 -0.66 29 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 8.84 -0.44 30 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 10.97 -0.33 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.23 -0.63 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.68 -0.31 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.91 -0.55 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.27 -0.60 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.70 -0.45 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.14 -0.02 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.19 -0.04 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.26 -0.05 29 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.35 -0.07 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.46 -0.09 29 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.59 -0.11 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 0.76 -0.13 29 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 0.96 -0.14 29 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 1.18 -0.18 29 0 186 0
30DEC26 40.00 P 0.00 0.00 0.00 1.45 -0.19 29 0 125 0
30DEC26 41.00 P 0.00 0.00 0.00 1.74 -0.23 29 0 83 0
30DEC26 42.00 P 0.00 0.00 0.00 2.07 -0.25 29 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 2.44 -0.30 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.85 -0.31 29 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.28 -0.37 30 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 3.78 -0.37 30 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 4.28 -0.45 30 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 4.86 -0.45 30 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 5.44 -0.50 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.07 -0.53 30 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 7.78 -0.61 30 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 9.68 -0.68 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.73 -0.75 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.91 -0.66 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.20 -0.61 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.57 -0.34 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.00 -0.26 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.43 -0.20 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.58 -0.08 29 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.73 -0.08 29 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.88 -0.13 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.08 -0.14 28 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.30 -0.19 28 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 1.56 -0.20 28 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.84 -0.25 29 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.23 -0.20 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.57 -0.26 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.98 -0.26 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.40 -0.29 29 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 3.86 -0.33 29 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.36 -0.33 29 0 5 0
30MAR27 47.00 P 0.00 0.00 0.00 4.86 -0.41 29 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.44 -0.41 29 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.02 -0.44 29 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.63 -0.49 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 8.30 -0.45 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.15 -0.49 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.14 -0.49 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.25 -0.46 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.46 -0.43 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.77 -0.67 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.10 -0.65 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.44 -0.34 35 0 0 0
TOTAL PUT 1,784 31,295 +249
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$ 8.41
29APR26 5.00 C 0.00 0.00 0.00 3.42 -0.40 468 0 105 0
29APR26 5.25 C 0.00 0.00 0.00 3.16 -0.40 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.91 -0.40 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.66 -0.43 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.41 -0.40 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.16 -0.42 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.91 -0.40 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.66 -0.40 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.41 -0.40 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.16 -0.40 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.91 -0.41 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.66 -0.40 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.41 -0.40 0 0 193 0
29APR26 8.25 C 0.00 0.00 0.00 0.20 -0.39 57 0 60 0
29APR26 8.50 C 0.05 0.07 0.05 0.07 -0.29 61 35 261 +34
29APR26 8.75 C 0.11 0.11 0.02 0.02 -0.16 67 78 499 -17
29APR26 9.00 C 0.08 0.08 0.01 0.01 -0.06 83 50 717 -35
29APR26 9.25 C 0.03 0.03 0.03 0.01 -0.02 109 1 2,566 0
29APR26 9.50 C 0.01 0.01 0.01 0.01 0.00 132 10 1,369 +10
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 155 0 271 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 176 0 2,249 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 216 0 1,136 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 252 0 935 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 286 0 639 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 319 0 837 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 349 0 657 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 377 0 237 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 404 0 292 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 430 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 455 0 205 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 478 0 210 0
28MAY26 5.00 C 0.00 0.00 0.00 3.43 -0.42 86 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.17 -0.48 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.97 -0.41 96 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.68 -0.44 64 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.42 -0.45 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.17 -0.43 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.94 -0.44 51 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.69 -0.45 45 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.47 -0.43 48 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.24 -0.39 46 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.03 -0.38 45 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.84 -0.37 45 0 0 0
28MAY26 8.00 C 0.67 0.67 0.67 0.69 -0.32 47 3 60 0
28MAY26 8.25 C 0.00 0.00 0.00 0.53 -0.28 45 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.40 -0.27 45 0 30 0
28MAY26 8.75 C 0.35 0.35 0.32 0.31 -0.22 46 14 256 +14
28MAY26 9.00 C 0.35 0.49 0.24 0.23 -0.18 46 81 330 +1
28MAY26 9.25 C 0.39 0.39 0.18 0.16 -0.15 45 46 566 +16
28MAY26 9.50 C 0.29 0.30 0.13 0.12 -0.12 46 115 761 +24
28MAY26 9.75 C 0.10 0.10 0.10 0.08 -0.10 45 5 870 +5
28MAY26 10.00 C 0.18 0.18 0.08 0.06 -0.07 47 133 1,259 +90
28MAY26 10.50 C 0.00 0.00 0.00 0.03 -0.04 47 0 765 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 521 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 341 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 563 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 478 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 67 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 91 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 95 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 99 0 115 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 102 0 61 0
29JUN26 5.00 C 0.00 0.00 0.00 3.47 -0.38 81 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.18 -0.47 44 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.98 -0.40 71 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.74 -0.38 67 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.50 -0.41 63 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.21 -0.45 46 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.99 -0.43 49 0 40 0
29JUN26 6.75 C 0.00 0.00 0.00 1.81 -0.36 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.58 -0.39 51 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.38 -0.32 50 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.19 -0.31 49 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.01 -0.32 47 0 714 0
29JUN26 8.00 C 0.00 0.00 0.00 0.85 -0.28 47 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 0.71 -0.26 46 0 187 0
29JUN26 8.50 C 0.00 0.00 0.00 0.59 -0.25 46 0 687 0
29JUN26 8.75 C 0.00 0.00 0.00 0.49 -0.22 46 0 347 0
29JUN26 9.00 C 0.54 0.54 0.41 0.41 -0.19 47 193 906 +57
29JUN26 9.25 C 0.45 0.45 0.45 0.34 -0.16 48 5 885 -5
29JUN26 9.50 C 0.50 0.50 0.28 0.27 -0.15 47 27 1,246 -1
29JUN26 9.75 C 0.00 0.00 0.00 0.22 -0.12 47 0 539 0
29JUN26 10.00 C 0.35 0.35 0.20 0.17 -0.11 47 29 553 +8
29JUN26 10.50 C 0.25 0.25 0.21 0.11 -0.07 47 165 939 +50
29JUN26 11.00 C 0.19 0.19 0.17 0.07 -0.05 48 114 1,922 -75
29JUN26 11.50 C 0.00 0.00 0.00 0.04 -0.04 47 0 832 0
29JUN26 12.00 C 0.06 0.06 0.06 0.03 -0.02 49 20 430 0
29JUN26 12.50 C 0.06 0.06 0.06 0.02 -0.01 50 10 489 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 252 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 183 0
30JUL26 6.50 C 0.00 0.00 0.00 2.03 -0.39 49 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.82 -0.38 48 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.63 -0.34 49 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.44 -0.34 48 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.26 -0.33 47 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.10 -0.31 47 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.95 -0.29 46 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.83 -0.25 47 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.71 -0.25 46 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.61 -0.23 46 0 16 0
30JUL26 9.00 C 0.00 0.00 0.00 0.53 -0.19 47 0 42 0
30JUL26 9.25 C 0.47 0.47 0.47 0.46 -0.17 47 6 13 +6
30JUL26 9.50 C 0.00 0.00 0.00 0.38 -0.17 47 0 23 0
30JUL26 9.75 C 0.00 0.00 0.00 0.33 -0.14 47 0 15 0
30JUL26 10.00 C 0.00 0.00 0.00 0.27 -0.13 47 0 16 0
30JUL26 10.50 C 0.00 0.00 0.00 0.19 -0.10 47 0 25 0
30JUL26 11.00 C 0.00 0.00 0.00 0.13 -0.08 47 0 421 0
30JUL26 11.50 C 0.00 0.00 0.00 0.09 -0.06 47 0 400 0
30JUL26 12.00 C 0.00 0.00 0.00 0.06 -0.05 46 0 430 0
30JUL26 12.50 C 0.00 0.00 0.00 0.05 -0.03 48 0 97 0
30JUL26 13.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 257 0
30JUL26 13.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 32 0
29SEP26 5.00 C 0.00 0.00 0.00 3.49 -0.37 62 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.25 -0.40 59 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.01 -0.37 55 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.75 -0.39 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.57 -0.35 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.33 -0.36 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.13 -0.38 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.94 -0.35 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.76 -0.34 47 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.59 -0.32 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.44 -0.31 47 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.26 -0.32 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.16 -0.30 46 0 2 0
29SEP26 8.25 C 1.09 1.09 1.07 1.03 -0.29 46 30 43 +12
29SEP26 8.50 C 0.96 0.96 0.96 0.93 -0.27 46 15 32 +2
29SEP26 8.75 C 0.00 0.00 0.00 0.83 -0.23 46 0 43 0
29SEP26 9.00 C 0.00 0.00 0.00 0.77 -0.19 47 0 1,038 0
29SEP26 9.25 C 0.00 0.00 0.00 0.68 -0.19 47 0 22 0
29SEP26 9.50 C 0.00 0.00 0.00 0.61 -0.16 47 0 342 0
29SEP26 9.75 C 0.00 0.00 0.00 0.55 -0.15 48 0 155 0
29SEP26 10.00 C 0.64 0.64 0.64 0.49 -0.14 48 92 279 +69
29SEP26 10.50 C 0.00 0.00 0.00 0.38 -0.13 47 0 375 0
29SEP26 11.00 C 0.00 0.00 0.00 0.30 -0.10 47 0 481 0
29SEP26 11.50 C 0.00 0.00 0.00 0.23 -0.09 47 0 137 0
29SEP26 12.00 C 0.26 0.26 0.26 0.18 -0.07 47 2 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 -0.06 47 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 -0.05 47 0 243 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 -0.04 47 0 274 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 298 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 -0.03 47 0 120 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 179 0
30DEC26 5.00 C 0.00 0.00 0.00 3.49 -0.38 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.25 -0.40 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.03 -0.37 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.83 -0.38 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.63 -0.37 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.43 -0.37 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.26 -0.34 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.09 -0.36 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.93 -0.33 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.78 -0.31 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.64 -0.30 45 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 1.52 -0.28 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.40 -0.26 45 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.29 -0.26 45 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 1.19 -0.24 45 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 1.10 -0.22 46 0 60 0
30DEC26 9.00 C 1.06 1.06 1.06 1.01 -0.22 46 1 35 0
30DEC26 9.25 C 0.00 0.00 0.00 0.93 -0.20 46 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.87 -0.18 46 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.79 -0.18 46 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.74 -0.15 47 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 0.64 -0.13 48 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.54 -0.12 47 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.45 -0.13 47 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.37 -0.12 47 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.31 -0.11 47 0 35 0
30DEC26 13.00 C 0.32 0.32 0.32 0.26 -0.09 47 2 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.22 -0.08 47 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 -0.07 47 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 -0.06 47 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 -0.05 47 0 12 0
30MAR27 6.00 C 3.00 3.00 2.70 2.75 -0.35 44 100 25 +25
30MAR27 6.25 C 0.00 0.00 0.00 2.59 -0.33 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.42 -0.33 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.26 -0.33 44 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.11 -0.31 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.97 -0.30 44 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.85 -0.28 45 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 1.73 -0.27 45 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.61 -0.27 45 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.53 -0.22 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.42 -0.23 45 0 60 0
30MAR27 8.75 C 0.00 0.00 0.00 1.33 -0.22 46 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.26 -0.17 46 0 7 0
30MAR27 9.25 C 0.00 0.00 0.00 1.18 -0.16 46 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.11 -0.15 47 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.04 -0.14 47 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.93 -0.18 46 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.82 -0.18 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.74 -0.14 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.65 -0.11 47 0 24 0
30MAR27 12.00 C 0.00 0.00 0.00 0.56 -0.11 47 0 10 0
30MAR27 12.50 C 0.00 0.00 0.00 0.49 -0.09 47 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.42 -0.09 47 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.37 -0.07 47 0 6 0
30MAR27 14.00 C 0.00 0.00 0.00 0.32 -0.07 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.28 -0.05 47 0 3 0
TOTAL CALL 1,382 42,065 +290
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 471 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 431 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 394 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 358 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 323 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 288 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 254 0 109 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 222 0 197 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 191 0 25 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 160 0 191 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 129 0 599 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 98 0 640 0
29APR26 8.00 P 0.01 0.01 0.01 0.01 0.00 67 8 613 0
29APR26 8.25 P 0.01 0.03 0.01 0.04 +0.03 57 14 709 -14
29APR26 8.50 P 0.02 0.09 0.02 0.16 +0.12 61 69 1,541 -67
29APR26 8.75 P 0.08 0.28 0.08 0.36 +0.25 67 109 857 +10
29APR26 9.00 P 0.11 0.62 0.11 0.61 +0.36 99 43 874 -114
29APR26 9.25 P 0.83 0.83 0.83 0.84 +0.38 0 1,082 2,628 -152
29APR26 9.50 P 0.00 0.00 0.00 1.09 +0.39 0 0 534 -1,665
29APR26 9.75 P 1.12 1.34 1.12 1.34 +0.40 0 3 120 -368
29APR26 10.00 P 1.58 1.58 1.58 1.59 +0.40 0 2 118 -443
29APR26 10.50 P 0.00 0.00 0.00 2.09 +0.40 0 5 46 -64
29APR26 11.00 P 0.00 0.00 0.00 2.59 +0.40 0 0 30 0
29APR26 11.50 P 0.00 0.00 0.00 3.10 +0.41 289 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.61 +0.42 357 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.10 +0.41 352 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.62 +0.43 450 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.10 +0.41 410 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.60 +0.41 435 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.10 +0.41 459 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.60 +0.41 483 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 +0.01 46 0 314 0
28MAY26 7.00 P 0.04 0.05 0.04 0.04 +0.02 47 30 196 +20
28MAY26 7.25 P 0.08 0.08 0.08 0.07 +0.03 46 3 551 +3
28MAY26 7.50 P 0.10 0.11 0.10 0.11 +0.04 46 25 439 +25
28MAY26 7.75 P 0.15 0.16 0.15 0.17 +0.06 46 6 855 +6
28MAY26 8.00 P 0.13 0.23 0.12 0.25 +0.09 45 38 1,015 -1
28MAY26 8.25 P 0.17 0.35 0.17 0.35 +0.12 45 41 531 +11
28MAY26 8.50 P 0.40 0.44 0.40 0.48 +0.16 45 26 853 0
28MAY26 8.75 P 0.34 0.52 0.34 0.64 +0.21 46 16 1,082 0
28MAY26 9.00 P 0.45 0.71 0.45 0.81 +0.25 46 41 1,213 +20
28MAY26 9.25 P 0.59 1.00 0.59 0.99 +0.26 46 17 358 +13
28MAY26 9.50 P 0.90 0.90 0.90 1.21 +0.31 48 5 390 0
28MAY26 9.75 P 0.00 0.00 0.00 1.43 +0.37 50 0 359 0
28MAY26 10.00 P 1.62 1.62 1.62 1.62 +0.32 43 2 512 +2
28MAY26 10.50 P 0.00 0.00 0.00 2.14 +0.38 57 5 180 +5
28MAY26 11.00 P 0.00 0.00 0.00 2.61 +0.40 56 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 3.10 +0.41 58 0 40 0
28MAY26 12.00 P 0.00 0.00 0.00 3.61 +0.42 70 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.11 +0.42 77 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.62 +0.43 87 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.13 +0.44 97 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.60 +0.41 88 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.11 +0.42 99 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.61 +0.42 104 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.09 +0.40 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.59 +0.40 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.09 +0.40 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.60 +0.41 115 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 49 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 239 0
29JUN26 6.25 P 0.06 0.06 0.06 0.05 +0.02 48 29 297 +29
29JUN26 6.50 P 0.00 0.00 0.00 0.07 +0.02 46 0 424 0
29JUN26 6.75 P 0.12 0.12 0.12 0.11 +0.04 47 20 797 0
29JUN26 7.00 P 0.11 0.13 0.11 0.16 +0.05 47 9 1,006 0
29JUN26 7.25 P 0.21 0.21 0.21 0.22 +0.07 47 8 553 +8
29JUN26 7.50 P 0.29 0.29 0.29 0.30 +0.09 47 1 606 -1
29JUN26 7.75 P 0.00 0.00 0.00 0.39 +0.11 47 0 455 0
29JUN26 8.00 P 0.41 0.49 0.41 0.48 +0.12 46 10 484 +5
29JUN26 8.25 P 0.00 0.00 0.00 0.61 +0.16 46 0 814 0
29JUN26 8.50 P 0.00 0.00 0.00 0.76 +0.19 47 0 495 0
29JUN26 8.75 P 0.00 0.00 0.00 0.91 +0.21 47 0 1,036 0
29JUN26 9.00 P 0.00 0.00 0.00 1.07 +0.23 46 0 473 0
29JUN26 9.25 P 0.00 0.00 0.00 1.26 +0.26 47 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 1.45 +0.27 47 0 613 0
29JUN26 9.75 P 1.38 1.38 1.38 1.66 +0.31 48 1 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.87 +0.32 48 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 2.32 +0.35 50 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 2.79 +0.39 52 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 3.25 +0.39 51 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.75 +0.41 56 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 4.25 +0.39 61 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.70 +0.39 48 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.19 +0.36 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.72 +0.41 66 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.16 +0.36 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.66 +0.37 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.15 +0.36 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.65 +0.36 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.14 +0.40 0 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 8.64 +0.37 0 0 17 0
30JUL26 6.50 P 0.14 0.14 0.14 0.14 +0.04 47 3 20 +3
30JUL26 6.75 P 0.00 0.00 0.00 0.19 +0.05 47 0 58 0
30JUL26 7.00 P 0.00 0.00 0.00 0.25 +0.06 47 0 70 0
30JUL26 7.25 P 0.00 0.00 0.00 0.32 +0.08 46 0 15 0
30JUL26 7.50 P 0.35 0.40 0.35 0.41 +0.10 47 16 456 +16
30JUL26 7.75 P 0.50 0.50 0.50 0.51 +0.13 46 2 97 +2
30JUL26 8.00 P 0.46 0.62 0.46 0.62 +0.15 46 850 849 +416
30JUL26 8.25 P 0.72 0.72 0.72 0.75 +0.17 47 2 61 -2
30JUL26 8.50 P 0.63 0.63 0.63 0.89 +0.19 46 15 30 0
30JUL26 8.75 P 0.00 0.00 0.00 1.05 +0.22 47 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.22 +0.24 47 0 15 0
30JUL26 9.25 P 1.34 1.34 1.34 1.39 +0.25 47 3 194 +3
30JUL26 9.50 P 0.00 0.00 0.00 1.59 +0.28 48 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.76 +0.27 47 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 1.97 +0.29 48 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.40 +0.32 49 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.84 +0.34 49 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.30 +0.36 49 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.78 +0.38 51 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.25 +0.38 51 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.74 +0.39 53 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.23 +0.40 54 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.72 +0.39 55 0 0 0
29SEP26 5.00 P 0.06 0.06 0.06 0.04 +0.01 47 1 45 +1
29SEP26 5.25 P 0.00 0.00 0.00 0.06 +0.01 47 0 194 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 +0.02 48 0 25 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 +0.03 47 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 +0.04 47 0 187 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 +0.05 47 0 29 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 +0.06 47 0 249 0
29SEP26 6.75 P 0.32 0.32 0.32 0.34 +0.07 47 1 69 +1
29SEP26 7.00 P 0.35 0.41 0.35 0.41 +0.07 47 28 74 +28
29SEP26 7.25 P 0.00 0.00 0.00 0.49 +0.09 46 0 39 0
29SEP26 7.50 P 0.50 0.50 0.50 0.60 +0.10 47 20 478 +20
29SEP26 7.75 P 0.54 0.69 0.54 0.72 +0.13 47 82 293 +78
29SEP26 8.00 P 0.62 0.63 0.62 0.84 +0.14 47 40 216 +30
29SEP26 8.25 P 0.76 0.90 0.76 0.98 +0.17 48 43 364 +43
29SEP26 8.50 P 0.85 1.07 0.85 1.12 +0.18 47 752 740 +701
29SEP26 8.75 P 0.00 0.00 0.00 1.29 +0.24 48 0 142 0
29SEP26 9.00 P 0.00 0.00 0.00 1.45 +0.24 48 0 46 0
29SEP26 9.25 P 0.00 0.00 0.00 1.63 +0.26 49 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 1.80 +0.27 49 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.99 +0.28 49 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.19 +0.30 50 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.57 +0.30 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.99 +0.31 49 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.43 +0.33 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.88 +0.35 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.33 +0.35 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.81 +0.38 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.27 +0.37 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.76 +0.39 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.24 +0.40 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.71 +0.38 49 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.21 +0.40 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.69 +0.40 47 0 0 0
30DEC26 5.00 P 0.13 0.13 0.13 0.11 +0.02 47 50 642 +50
30DEC26 5.25 P 0.00 0.00 0.00 0.14 +0.02 47 0 68 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 +0.03 47 0 191 0
30DEC26 5.75 P 0.00 0.00 0.00 0.24 +0.04 47 0 19 0
30DEC26 6.00 P 0.00 0.00 0.00 0.29 +0.04 47 0 136 0
30DEC26 6.25 P 0.35 0.37 0.35 0.37 +0.06 47 4 32 +4
30DEC26 6.50 P 0.43 0.43 0.43 0.44 +0.06 47 2 16 +2
30DEC26 6.75 P 0.00 0.00 0.00 0.53 +0.08 47 0 37 0
30DEC26 7.00 P 0.61 0.61 0.61 0.62 +0.08 47 2 50 0
30DEC26 7.25 P 0.00 0.00 0.00 0.73 +0.10 48 0 120 0
30DEC26 7.50 P 0.00 0.00 0.00 0.83 +0.10 47 0 41 0
30DEC26 7.75 P 0.95 0.95 0.95 0.96 +0.12 48 7 10 -7
30DEC26 8.00 P 0.00 0.00 0.00 1.10 +0.14 48 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.23 +0.14 48 0 32 0
30DEC26 8.50 P 0.00 0.00 0.00 1.38 +0.16 48 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.54 +0.17 48 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.70 +0.18 49 0 210 0
30DEC26 9.25 P 0.00 0.00 0.00 1.87 +0.22 49 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.05 +0.22 49 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 2.23 +0.23 49 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.42 +0.26 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.81 +0.25 50 0 0 0
30DEC26 11.00 P 3.00 3.00 3.00 3.22 +0.33 51 5 65 +5
30DEC26 11.50 P 0.00 0.00 0.00 3.65 +0.30 52 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.08 +0.31 52 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.54 +0.34 53 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.99 +0.33 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.44 +0.34 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.90 +0.35 54 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.37 +0.36 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.84 +0.37 55 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.42 +0.08 47 0 22 0
30MAR27 6.25 P 0.00 0.00 0.00 0.49 +0.08 47 0 14 0
30MAR27 6.50 P 0.00 0.00 0.00 0.59 +0.10 47 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.68 +0.11 47 0 20 0
30MAR27 7.00 P 0.72 0.72 0.72 0.77 +0.10 47 1 21 +1
30MAR27 7.25 P 0.86 0.86 0.86 0.89 +0.13 47 7 10 +7
30MAR27 7.50 P 0.00 0.00 0.00 1.01 +0.13 47 0 12 0
30MAR27 7.75 P 0.00 0.00 0.00 1.13 +0.14 47 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 1.27 +0.16 47 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.41 +0.17 48 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.56 +0.18 47 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.72 +0.20 48 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 1.88 +0.21 48 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.05 +0.22 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.21 +0.21 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.40 +0.23 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.59 +0.25 49 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.96 +0.25 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.37 +0.28 50 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 3.77 +0.28 50 0 0 0
30MAR27 12.00 P 4.00 4.00 4.00 4.20 +0.29 50 5 5 +5
30MAR27 12.50 P 0.00 0.00 0.00 4.64 +0.31 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.08 +0.32 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.53 +0.33 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.97 +0.31 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.44 +0.34 52 0 0 0
TOTAL PUT 3,609 39,071 -1,325
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$ 8.23
29APR26 4.80 C 0.00 0.00 0.00 3.43 -0.04 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 3.33 -0.04 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.23 -0.04 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.98 -0.04 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.73 -0.04 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.48 -0.04 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.73 -0.04 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.23 -0.04 0 0 15 0
29APR26 7.25 C 0.00 0.00 0.00 0.98 -0.04 0 0 303 0
29APR26 7.50 C 0.65 0.65 0.65 0.73 -0.06 0 35 394 -35
29APR26 7.75 C 0.00 0.00 0.00 0.48 -0.04 0 0 492 0
29APR26 8.00 C 0.00 0.00 0.00 0.23 -0.04 0 0 399 0
29APR26 8.25 C 0.03 0.03 0.03 0.03 -0.04 22 100 559 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 390 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 3.34 -0.06 90 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.24 -0.06 86 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.99 -0.06 78 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.74 -0.06 70 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.49 -0.06 62 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.24 -0.06 55 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.99 -0.06 48 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.74 -0.04 41 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.49 -0.08 34 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.24 -0.04 28 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.99 -0.04 22 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.74 -0.05 15 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.51 -0.04 21 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.30 -0.04 19 0 61 0
28MAY26 8.25 C 0.00 0.00 0.00 0.16 -0.03 21 0 215 0
28MAY26 8.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 164 0
28MAY26 8.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 3 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.54 -0.06 80 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.44 -0.06 77 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.34 -0.06 74 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.24 -0.06 71 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.99 -0.06 65 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.74 -0.06 58 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.49 -0.06 52 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.24 -0.06 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.99 -0.06 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.74 -0.06 35 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.49 -0.08 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.24 -0.07 24 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.99 -0.04 19 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.75 -0.04 21 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.52 -0.04 20 0 65 0
29JUN26 8.00 C 0.00 0.00 0.00 0.34 -0.04 20 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.22 -0.04 22 0 5 0
29JUN26 8.50 C 0.00 0.00 0.00 0.13 -0.03 22 0 22 0
29JUN26 8.75 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.74 -0.06 51 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.49 -0.06 46 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.24 -0.06 41 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.99 -0.06 36 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.74 -0.06 31 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.49 -0.08 27 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.24 -0.07 22 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.00 -0.04 24 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.77 -0.04 23 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.56 -0.03 21 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.40 -0.04 22 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.28 -0.05 22 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.21 -0.02 23 0 27 0
30JUL26 8.75 C 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.54 -0.06 59 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.44 -0.06 56 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.34 -0.06 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.24 -0.06 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.99 -0.06 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.74 -0.06 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.49 -0.06 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.24 -0.06 35 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.99 -0.06 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.74 -0.06 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.49 -0.08 23 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 1.24 -0.07 19 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 1.02 -0.04 22 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.82 -0.03 22 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.64 -0.04 21 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.50 -0.04 21 0 544 0
29SEP26 8.25 C 0.00 0.00 0.00 0.39 -0.04 22 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.30 -0.03 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.23 -0.02 22 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 -0.01 23 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.44 -0.06 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.34 -0.06 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.24 -0.06 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.99 -0.06 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.74 -0.06 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.49 -0.06 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.24 -0.06 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.99 -0.06 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.74 -0.06 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.51 -0.06 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.30 -0.03 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 1.11 -0.03 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.94 -0.03 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.79 -0.03 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.66 -0.03 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.55 -0.02 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.45 -0.02 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.37 -0.01 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.29 -0.02 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.23 -0.02 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.34 -0.06 38 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.24 -0.06 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.99 -0.06 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.74 -0.06 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.49 -0.06 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.24 -0.06 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.00 -0.05 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.74 -0.08 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.53 -0.07 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.35 -0.05 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.22 0.00 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.07 -0.03 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.90 -0.05 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.77 -0.03 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.66 -0.03 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.56 -0.03 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.47 -0.03 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.40 -0.02 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.33 -0.02 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.28 -0.02 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.14 -0.01 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
TOTAL CALL 135 13,307 -35
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 488 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 471 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 455 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 415 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 378 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 270 0 5 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 237 0 25 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 205 0 60 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 173 0 110 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 141 0 561 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 110 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 446 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 106 0
29APR26 8.25 P 0.00 0.00 0.00 0.06 0.00 28 0 265 0
29APR26 8.50 P 0.00 0.00 0.00 0.27 +0.03 0 0 30 0
29APR26 8.75 P 0.00 0.00 0.00 0.52 +0.04 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.77 +0.04 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.31 +0.07 205 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.55 +0.06 217 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.81 +0.07 257 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.31 +0.07 304 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.81 +0.07 348 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 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 21 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 135 0
28MAY26 7.75 P 0.00 0.00 0.00 0.08 0.00 20 0 120 0
28MAY26 8.00 P 0.00 0.00 0.00 0.19 +0.02 22 0 2 0
28MAY26 8.25 P 0.00 0.00 0.00 0.35 +0.04 23 0 110 0
28MAY26 8.50 P 0.00 0.00 0.00 0.53 +0.04 22 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.75 +0.04 22 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.98 +0.04 18 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.25 +0.06 33 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.50 +0.06 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.75 +0.09 42 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.00 +0.09 46 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.50 +0.09 54 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.99 +0.08 57 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 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 27 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 0.00 22 0 695 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 220 0
29JUN26 7.75 P 0.00 0.00 0.00 0.17 +0.01 22 0 13 0
29JUN26 8.00 P 0.00 0.00 0.00 0.28 +0.02 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.42 +0.02 22 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.60 +0.03 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.79 +0.02 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.01 +0.03 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.28 +0.07 29 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.50 +0.06 27 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.75 +0.08 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.00 +0.09 34 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.50 +0.09 40 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.00 +0.09 45 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.23 +0.01 22 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.35 +0.02 23 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.50 +0.04 24 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.67 +0.05 24 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.84 +0.02 23 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.04 +0.03 22 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.30 +0.08 27 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.52 +0.07 27 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.75 +0.07 26 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.00 +0.08 29 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.50 +0.09 34 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.00 +0.09 38 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 +0.01 23 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 0.00 22 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.15 +0.01 22 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.21 0.00 21 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.31 +0.02 22 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.42 +0.02 22 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.57 +0.04 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.74 +0.04 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.90 +0.03 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.09 +0.03 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.33 +0.07 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.55 +0.08 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.78 +0.08 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.01 +0.08 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.50 +0.09 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.00 +0.09 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 0.00 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.24 +0.01 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.32 +0.01 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.42 +0.01 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.54 +0.02 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.67 +0.01 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.82 +0.01 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.99 +0.02 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.17 +0.02 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.37 +0.03 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.57 +0.03 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.79 +0.03 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.02 +0.04 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.50 +0.05 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.00 +0.06 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 22 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 23 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 0.00 23 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.18 0.00 23 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.24 0.00 23 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.32 0.00 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.42 +0.01 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.52 +0.01 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.64 +0.01 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.79 +0.02 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.94 +0.02 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.10 +0.05 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.28 +0.02 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.48 +0.03 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.68 +0.03 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.89 +0.03 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.11 +0.03 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.58 +0.04 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.08 +0.08 31 0 0 0
TOTAL PUT 0 11,830 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 5.17
29APR26 3.90 C 0.00 0.00 0.00 1.29 +0.02 341 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.19 +0.02 316 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.09 +0.02 291 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.99 +0.03 267 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.89 +0.02 243 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.79 +0.03 219 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.69 +0.03 195 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.59 +0.03 171 0 15 0
29APR26 4.70 C 0.00 0.00 0.00 0.48 +0.03 122 0 1 0
29APR26 4.80 C 0.00 0.00 0.00 0.38 +0.03 101 0 55 0
29APR26 4.90 C 0.26 0.26 0.26 0.28 +0.02 79 56 194 +56
29APR26 5.00 C 0.20 0.20 0.20 0.18 +0.01 56 50 1,238 0
29APR26 5.25 C 0.01 0.03 0.01 0.02 -0.02 46 152 1,226 -142
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 87 0 916 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 131 0 640 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 171 0 79 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 207 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 240 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 356 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 381 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.30 +0.03 64 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.20 +0.03 59 0 15 0
28MAY26 4.10 C 0.00 0.00 0.00 1.10 +0.03 55 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.00 +0.03 50 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.90 +0.03 45 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.80 +0.03 41 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.70 +0.03 36 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.60 +0.03 32 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.50 +0.03 27 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.41 +0.03 26 0 82 0
28MAY26 4.90 C 0.36 0.36 0.33 0.33 +0.03 26 2 531 0
28MAY26 5.00 C 0.25 0.26 0.23 0.25 +0.02 24 1,137 3,328 +1,003
28MAY26 5.25 C 0.08 0.14 0.08 0.11 +0.02 23 1,184 2,612 +980
28MAY26 5.50 C 0.04 0.05 0.04 0.04 +0.01 24 681 989 +378
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 406 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 101 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 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 1.30 +0.03 52 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.20 +0.03 48 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.10 +0.03 44 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 1.00 +0.03 41 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.90 +0.03 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.80 +0.03 33 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.70 +0.03 30 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.61 +0.03 29 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.51 +0.03 25 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.42 +0.02 24 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.34 +0.02 23 0 243 0
29JUN26 5.00 C 0.00 0.00 0.00 0.27 +0.02 23 0 2,007 0
29JUN26 5.25 C 0.00 0.00 0.00 0.14 +0.02 23 0 867 0
29JUN26 5.50 C 0.06 0.08 0.06 0.06 +0.01 22 34 566 +20
29JUN26 5.75 C 0.00 0.00 0.00 0.03 +0.01 24 0 1,082 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 713 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 307 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.32 +0.04 51 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.21 +0.03 45 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.11 +0.03 41 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.01 +0.03 38 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.91 +0.03 35 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.81 +0.03 32 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.71 +0.03 28 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.61 +0.02 25 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.52 +0.03 24 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.44 +0.03 23 0 131 0
30JUL26 4.90 C 0.00 0.00 0.00 0.36 +0.03 22 0 110 0
30JUL26 5.00 C 0.00 0.00 0.00 0.30 +0.03 23 0 61 0
30JUL26 5.25 C 0.00 0.00 0.00 0.17 +0.01 22 0 267 0
30JUL26 5.50 C 0.00 0.00 0.00 0.09 0.00 22 0 57 0
30JUL26 5.75 C 0.00 0.00 0.00 0.05 0.00 23 0 81 0
30JUL26 6.00 C 0.04 0.04 0.04 0.02 0.00 22 30 130 +30
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
29SEP26 3.90 C 0.00 0.00 0.00 1.32 +0.04 40 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.22 +0.04 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.12 +0.04 35 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.02 +0.04 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.92 +0.04 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.83 +0.05 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.73 +0.04 25 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.65 +0.05 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.56 +0.03 23 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.49 +0.02 23 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.43 +0.02 23 0 167 0
29SEP26 5.00 C 0.00 0.00 0.00 0.38 +0.02 24 0 1,439 0
29SEP26 5.25 C 0.00 0.00 0.00 0.26 +0.01 24 0 982 0
29SEP26 5.50 C 0.14 0.14 0.14 0.18 +0.02 24 8 971 -3
29SEP26 5.75 C 0.11 0.11 0.11 0.12 +0.02 24 5 1,025 0
29SEP26 6.00 C 0.08 0.08 0.08 0.07 0.00 24 2 471 -2
29SEP26 6.25 C 0.05 0.05 0.05 0.05 +0.01 25 10 65 -10
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 25 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 25 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.32 +0.04 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.22 +0.04 29 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 1.12 +0.04 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.02 +0.04 24 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.93 +0.05 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.83 +0.04 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.75 +0.03 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.68 +0.02 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.61 +0.02 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.55 +0.02 21 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.50 +0.02 22 0 825 0
30DEC26 5.00 C 0.00 0.00 0.00 0.45 +0.02 22 0 2,517 0
30DEC26 5.25 C 0.00 0.00 0.00 0.33 +0.01 22 0 1,307 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 +0.01 22 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 +0.01 22 0 509 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 103 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 0.00 23 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 23 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 24 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.32 +0.04 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.22 +0.04 23 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.12 +0.03 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.02 +0.03 19 0 75 0
30MAR27 4.30 C 0.00 0.00 0.00 0.94 +0.02 19 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 0.87 +0.03 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.80 +0.02 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.73 +0.02 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.67 +0.02 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.61 +0.02 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.56 +0.02 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.51 +0.02 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.39 +0.01 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.30 +0.01 21 0 198 0
30MAR27 5.75 C 0.00 0.00 0.00 0.23 +0.01 22 0 62 0
30MAR27 6.00 C 0.00 0.00 0.00 0.18 +0.01 22 0 14 0
30MAR27 6.25 C 0.00 0.00 0.00 0.13 +0.01 22 0 16 0
30MAR27 6.50 C 0.10 0.10 0.10 0.10 +0.01 23 1 1 +1
30MAR27 6.75 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
TOTAL CALL 3,352 31,534 +2,311
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 209 0 16 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 188 0 89 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 167 0 403 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 145 0 611 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 123 0 1,212 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 416 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 804 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 1,021 0
29APR26 5.25 P 0.10 0.10 0.04 0.09 -0.06 34 13 502 0
29APR26 5.50 P 0.00 0.00 0.00 0.33 -0.03 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.58 -0.03 0 0 30 0
29APR26 6.00 P 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.58 -0.03 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 382 0
28MAY26 4.70 P 0.01 0.01 0.01 0.01 0.00 22 5 687 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 0.00 22 0 797 0
28MAY26 4.90 P 0.03 0.03 0.03 0.03 -0.01 21 100 722 +100
28MAY26 5.00 P 0.06 0.07 0.05 0.06 0.00 22 122 473 +117
28MAY26 5.25 P 0.00 0.00 0.00 0.17 -0.01 22 0 329 0
28MAY26 5.50 P 0.29 0.33 0.29 0.35 -0.02 21 2 134 +2
28MAY26 5.75 P 0.00 0.00 0.00 0.58 -0.03 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.58 -0.03 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 0.00 22 0 235 0
29JUN26 4.60 P 0.02 0.02 0.02 0.03 0.00 22 20 331 -3
29JUN26 4.70 P 0.04 0.04 0.04 0.04 -0.01 20 5 761 +5
29JUN26 4.80 P 0.05 0.05 0.05 0.07 0.00 22 15 1,191 -15
29JUN26 4.90 P 0.00 0.00 0.00 0.10 0.00 21 0 1,279 0
29JUN26 5.00 P 0.11 0.12 0.11 0.14 -0.01 21 13 2,354 -4
29JUN26 5.25 P 0.00 0.00 0.00 0.27 -0.02 20 0 507 0
29JUN26 5.50 P 0.42 0.42 0.42 0.48 +0.01 24 1 995 0
29JUN26 5.75 P 0.00 0.00 0.00 0.66 -0.03 0 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 0.92 -0.01 21 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.15 -0.03 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.41 -0.02 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.65 -0.03 0 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.14 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.39 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.65 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.90 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.15 -0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.40 -0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.65 -0.02 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 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 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.02 0.00 21 0 35 0
30JUL26 4.50 P 0.00 0.00 0.00 0.03 0.00 21 0 55 0
30JUL26 4.60 P 0.04 0.04 0.04 0.05 0.00 21 30 52 0
30JUL26 4.70 P 0.00 0.00 0.00 0.07 -0.01 21 0 349 0
30JUL26 4.80 P 0.00 0.00 0.00 0.10 -0.01 21 0 318 0
30JUL26 4.90 P 0.00 0.00 0.00 0.13 -0.01 21 0 398 0
30JUL26 5.00 P 0.15 0.15 0.15 0.17 -0.02 21 5 402 +5
30JUL26 5.25 P 0.30 0.30 0.26 0.30 -0.03 20 18 148 +18
30JUL26 5.50 P 0.00 0.00 0.00 0.48 -0.02 20 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.68 -0.02 17 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.92 -0.01 18 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.41 -0.02 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.14 -0.03 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.40 - 0 0 0 -
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 0.00 25 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 24 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 24 0 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 0.00 24 0 142 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 0.00 24 0 224 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 0.00 25 0 183 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 -0.01 24 0 271 0
29SEP26 4.80 P 0.19 0.19 0.19 0.19 -0.01 25 1 306 -1
29SEP26 4.90 P 0.00 0.00 0.00 0.23 -0.01 25 0 203 0
29SEP26 5.00 P 0.00 0.00 0.00 0.28 -0.01 25 0 1,335 0
29SEP26 5.25 P 0.00 0.00 0.00 0.42 -0.01 26 0 906 0
29SEP26 5.50 P 0.00 0.00 0.00 0.59 -0.01 26 0 351 0
29SEP26 5.75 P 0.00 0.00 0.00 0.78 -0.02 27 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.00 -0.02 28 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.23 -0.02 30 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.47 -0.03 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.72 -0.03 36 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.97 -0.03 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.23 -0.03 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.47 -0.05 45 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.72 -0.05 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.97 -0.04 51 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.21 -0.05 51 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 0.00 23 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 0.00 23 0 220 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 +0.01 23 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 -0.01 22 0 95 0
30DEC26 4.40 P 0.09 0.09 0.09 0.10 -0.01 22 3 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.13 -0.01 23 0 67 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 -0.01 23 0 67 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 -0.01 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 -0.01 23 0 144 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 -0.01 23 0 817 0
30DEC26 5.00 P 0.35 0.35 0.35 0.33 -0.01 24 2 2,310 0
30DEC26 5.25 P 0.00 0.00 0.00 0.46 -0.02 23 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.63 -0.01 24 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.81 -0.02 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.02 -0.02 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.24 -0.03 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.48 -0.03 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.72 -0.03 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.97 -0.03 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.23 -0.03 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.48 -0.04 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.72 -0.05 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.97 -0.04 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.21 -0.05 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 -0.01 22 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.07 0.00 22 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 0.09 -0.01 22 0 64 0
30MAR27 4.30 P 0.00 0.00 0.00 0.11 -0.01 22 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.13 -0.01 22 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.16 -0.01 22 0 16 0
30MAR27 4.60 P 0.18 0.18 0.18 0.20 0.00 23 4 4 +4
30MAR27 4.70 P 0.00 0.00 0.00 0.23 -0.01 22 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.27 -0.01 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.32 -0.01 23 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.36 -0.02 22 0 47 0
30MAR27 5.25 P 0.00 0.00 0.00 0.50 -0.02 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.66 -0.02 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.84 -0.02 23 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 1.04 -0.03 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.26 -0.02 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.49 -0.03 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.73 -0.03 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.98 -0.03 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.23 -0.03 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.48 -0.04 35 0 0 0
TOTAL PUT 359 31,761 +228
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 27.86
29APR26 17.50 C 0.00 0.00 0.00 10.36 +0.74 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.86 +0.76 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 9.36 +0.74 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.86 +0.76 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.36 +0.76 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.86 +0.76 0 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 6.86 +0.76 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.86 +0.76 0 0 16 0
29APR26 23.00 C 0.00 0.00 0.00 4.86 +0.76 0 0 57 0
29APR26 24.00 C 0.00 0.00 0.00 3.86 +0.76 0 0 147 0
29APR26 25.00 C 2.85 2.89 2.61 2.89 +0.78 119 491 721 -402
29APR26 26.00 C 1.77 2.18 1.77 1.90 +0.71 89 82 327 -13
29APR26 27.00 C 0.60 1.28 0.60 0.92 +0.50 55 138 406 -107
29APR26 28.00 C 0.10 0.51 0.10 0.21 +0.12 46 201 351 -71
29APR26 29.00 C 0.03 0.10 0.03 0.02 +0.01 49 70 719 -39
29APR26 30.00 C 0.02 0.02 0.02 0.01 0.00 71 10 863 -10
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 97 0 334 0
29APR26 32.00 C 0.01 0.01 0.01 0.01 0.00 121 6 188 -6
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 144 0 139 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 165 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 186 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 206 0 57 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 224 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 243 0 24 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 260 0 383 0
28MAY26 17.50 C 0.00 0.00 0.00 10.38 +0.76 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.87 +0.74 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.36 +0.73 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.89 +0.76 58 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.36 +0.73 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.87 +0.72 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.87 +0.74 0 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 5.88 +0.74 0 0 8 0
28MAY26 23.00 C 0.00 0.00 0.00 4.89 +0.72 0 0 130 0
28MAY26 24.00 C 0.00 0.00 0.00 3.95 +0.71 37 0 145 0
28MAY26 25.00 C 3.40 3.40 2.79 3.05 +0.71 37 492 765 +411
28MAY26 26.00 C 2.24 2.24 2.24 2.28 +0.56 39 1 331 0
28MAY26 27.00 C 1.28 1.54 1.28 1.55 +0.42 37 8 289 +4
28MAY26 28.00 C 1.00 1.24 0.92 1.06 +0.36 38 25 310 +5
28MAY26 29.00 C 0.50 0.87 0.50 0.65 +0.24 37 428 502 +369
28MAY26 30.00 C 0.41 0.56 0.41 0.39 +0.16 38 44 185 +10
28MAY26 31.00 C 0.25 0.25 0.25 0.22 +0.10 37 20 121 +20
28MAY26 32.00 C 0.18 0.25 0.18 0.12 +0.06 38 57 373 -2
28MAY26 33.00 C 0.17 0.17 0.17 0.06 +0.03 37 6 159 +6
28MAY26 34.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 62 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 21 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 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 0.03 0.03 0.03 0.01 0.00 49 20 146 +20
29JUN26 15.00 C 0.00 0.00 0.00 12.88 +0.76 61 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.38 +0.76 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.88 +0.76 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.38 +0.76 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.88 +0.76 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.38 +0.76 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.88 +0.75 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.38 +0.75 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.89 +0.76 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.39 +0.76 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.89 +0.74 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.89 +0.75 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.88 +0.74 0 0 32 0
29JUN26 23.00 C 0.00 0.00 0.00 4.95 +0.68 36 0 136 0
29JUN26 24.00 C 0.00 0.00 0.00 4.08 +0.65 38 0 306 0
29JUN26 25.00 C 0.00 0.00 0.00 3.27 +0.50 38 0 205 0
29JUN26 26.00 C 0.00 0.00 0.00 2.62 +0.49 39 0 219 0
29JUN26 27.00 C 2.00 2.00 2.00 2.04 +0.43 39 4 274 0
29JUN26 28.00 C 1.63 1.63 1.43 1.56 +0.36 39 43 324 0
29JUN26 29.00 C 1.36 1.36 1.25 1.12 +0.25 38 8 1,181 +4
29JUN26 30.00 C 0.87 0.87 0.87 0.85 +0.23 38 1 172 0
29JUN26 31.00 C 0.73 0.75 0.61 0.61 +0.17 38 21 2,334 -14
29JUN26 32.00 C 0.00 0.00 0.00 0.43 +0.13 38 0 581 0
29JUN26 33.00 C 0.00 0.00 0.00 0.30 +0.10 38 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.20 +0.06 38 0 100 0
29JUN26 35.00 C 0.00 0.00 0.00 0.14 +0.05 38 0 70 0
29JUN26 36.00 C 0.00 0.00 0.00 0.09 +0.03 38 0 171 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 23 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 10.38 +0.76 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.88 +0.75 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.38 +0.75 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.89 +0.76 42 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.39 +0.69 39 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.89 +0.74 36 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.92 +0.73 39 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.88 +0.66 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.04 +0.59 36 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 4.28 +0.57 38 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 3.59 +0.56 39 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 3.02 +0.48 40 0 30 0
30JUL26 27.00 C 2.67 2.67 2.67 2.48 +0.43 40 15 47 +15
30JUL26 28.00 C 0.00 0.00 0.00 2.02 +0.37 40 0 22 0
30JUL26 29.00 C 0.00 0.00 0.00 1.62 +0.33 40 0 30 0
30JUL26 30.00 C 0.00 0.00 0.00 1.28 +0.28 39 0 22 0
30JUL26 31.00 C 0.00 0.00 0.00 1.00 +0.22 39 0 18 0
30JUL26 32.00 C 0.94 0.94 0.94 0.77 +0.17 39 5 36 +5
30JUL26 33.00 C 0.00 0.00 0.00 0.60 +0.15 39 0 3 0
30JUL26 34.00 C 0.00 0.00 0.00 0.46 +0.12 39 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.34 +0.09 39 0 4 0
30JUL26 36.00 C 0.00 0.00 0.00 0.25 +0.06 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.38 +0.69 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.89 +0.75 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.39 +0.76 37 0 0 0
29SEP26 19.00 C 9.00 9.00 8.89 8.91 +0.74 39 10 3 -7
29SEP26 19.50 C 8.17 8.17 8.17 8.43 +0.73 39 5 0 -5
29SEP26 20.00 C 0.00 0.00 0.00 7.91 +0.74 34 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 7.08 +0.56 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.28 +0.70 40 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 5.51 +0.66 39 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.80 +0.56 39 0 285 0
29SEP26 25.00 C 4.19 4.19 4.19 4.14 +0.48 38 5 426 -5
29SEP26 26.00 C 0.00 0.00 0.00 3.57 +0.34 38 0 172 0
29SEP26 27.00 C 0.00 0.00 0.00 3.15 +0.45 40 0 1,127 0
29SEP26 28.00 C 0.00 0.00 0.00 2.70 +0.40 40 0 381 0
29SEP26 29.00 C 0.00 0.00 0.00 2.31 +0.36 40 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.95 +0.32 40 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 1.65 +0.30 40 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.37 +0.24 40 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 1.15 +0.23 39 0 63 0
29SEP26 34.00 C 0.00 0.00 0.00 0.95 +0.19 39 0 77 0
29SEP26 35.00 C 0.96 0.96 0.96 0.78 +0.16 39 1 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.63 +0.13 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.53 +0.12 39 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.44 +0.11 39 0 0 0
29SEP26 39.00 C 0.55 0.55 0.55 0.35 +0.08 39 15 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.29 +0.08 39 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.23 +0.05 39 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 10.45 +0.72 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.89 +0.74 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.47 +0.78 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.04 +0.76 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.64 +0.78 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.21 +0.73 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.44 +0.72 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.68 +0.66 37 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.98 +0.58 37 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.33 +0.50 37 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.78 +0.50 37 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 4.25 +0.44 37 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 3.78 +0.37 38 0 190 0
30DEC26 28.00 C 3.61 3.61 3.46 3.42 +0.40 39 21 154 +15
30DEC26 29.00 C 0.00 0.00 0.00 3.05 +0.37 39 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 2.72 +0.34 39 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 2.43 +0.31 40 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 2.15 +0.29 40 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.87 +0.24 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.65 +0.23 40 0 1 0
30DEC26 35.00 C 1.52 1.52 1.52 1.44 +0.21 40 1 1 +1
30DEC26 36.00 C 1.33 1.33 1.33 1.25 +0.18 39 1 11 +1
30DEC26 37.00 C 0.00 0.00 0.00 1.09 +0.20 39 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.94 +0.13 39 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.83 +0.14 39 0 51 0
30MAR27 17.50 C 0.00 0.00 0.00 10.50 +0.72 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.08 +0.70 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.68 +0.69 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.28 +0.68 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.90 +0.69 35 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.52 +0.61 36 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.79 +0.63 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.11 +0.55 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.47 +0.52 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.89 +0.52 37 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.35 +0.49 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.86 +0.47 37 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 4.40 +0.40 37 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 4.07 +0.42 39 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 3.69 +0.39 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.33 +0.38 39 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 3.05 +0.36 39 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 2.76 +0.31 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.51 +0.31 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.24 +0.27 39 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.02 +0.26 39 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 1.81 +0.25 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.61 +0.20 39 0 15 0
TOTAL CALL 2,255 19,481 +205
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 345 0 55 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29APR26 20.00 P 0.01 0.02 0.01 0.01 0.00 268 18 148 +18
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 232 0 242 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 198 0 127 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 165 0 203 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 132 0 609 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 100 0 859 0
29APR26 26.00 P 0.02 0.04 0.02 0.01 -0.04 68 134 472 -119
29APR26 27.00 P 0.13 0.13 0.04 0.04 -0.28 50 86 364 -42
29APR26 28.00 P 0.40 0.40 0.21 0.33 -0.62 43 75 478 -15
29APR26 29.00 P 1.18 1.18 1.18 1.15 -0.76 44 40 619 -40
29APR26 30.00 P 1.78 1.78 1.78 2.14 -0.85 0 15 707 0
29APR26 31.00 P 3.17 3.17 3.17 3.17 -0.73 118 4 68 -375
29APR26 32.00 P 0.00 0.00 0.00 4.14 -0.76 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.15 -0.76 147 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.15 -0.76 169 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.15 -0.76 189 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.15 -0.75 209 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.15 -0.75 229 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.15 -0.78 248 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.15 -0.78 266 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 251 0
28MAY26 22.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 335 0
28MAY26 23.00 P 0.10 0.10 0.10 0.06 -0.04 38 2 273 -1
28MAY26 24.00 P 0.17 0.19 0.16 0.15 -0.08 38 15 451 +7
28MAY26 25.00 P 0.27 0.35 0.27 0.30 -0.16 37 9 274 +6
28MAY26 26.00 P 0.49 0.57 0.49 0.57 -0.23 37 184 334 +2
28MAY26 27.00 P 0.89 0.91 0.89 0.99 -0.31 38 9 685 -8
28MAY26 28.00 P 1.50 1.59 1.28 1.53 -0.40 38 80 189 +62
28MAY26 29.00 P 0.00 0.00 0.00 2.12 -0.56 36 0 123 0
28MAY26 30.00 P 2.66 2.66 2.66 3.00 -0.53 41 15 135 +15
28MAY26 31.00 P 0.00 0.00 0.00 3.65 -0.91 30 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 4.75 -0.79 43 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 5.64 -0.81 40 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 6.72 -0.73 52 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.64 -0.78 50 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.53 -0.84 0 0 50 0
28MAY26 37.00 P 0.00 0.00 0.00 9.60 -0.74 53 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.59 -0.83 54 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.58 -0.79 56 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 225 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 -0.04 38 0 231 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 -0.06 38 0 301 0
29JUN26 23.00 P 0.00 0.00 0.00 0.26 -0.11 38 0 496 0
29JUN26 24.00 P 0.41 0.41 0.41 0.42 -0.15 37 100 570 +87
29JUN26 25.00 P 0.78 0.78 0.65 0.67 -0.20 37 101 265 +19
29JUN26 26.00 P 1.20 1.20 0.93 1.01 -0.27 37 195 502 -165
29JUN26 27.00 P 0.00 0.00 0.00 1.43 -0.36 37 0 349 0
29JUN26 28.00 P 0.00 0.00 0.00 1.95 -0.41 36 0 297 0
29JUN26 29.00 P 0.00 0.00 0.00 2.59 -0.48 37 0 3,324 0
29JUN26 30.00 P 0.00 0.00 0.00 3.33 -0.54 38 0 133 0
29JUN26 31.00 P 4.09 4.09 4.09 4.09 -0.61 38 4 35 0
29JUN26 32.00 P 0.00 0.00 0.00 5.02 -0.72 41 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.86 -0.77 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.77 -0.83 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.75 -0.75 43 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 8.64 -0.82 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.68 -0.77 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.65 -0.77 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.66 -0.80 51 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.61 -0.84 48 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 13.63 -0.73 54 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.10 -0.04 39 0 30 0
30JUL26 21.00 P 0.00 0.00 0.00 0.19 -0.06 39 0 91 0
30JUL26 22.00 P 0.33 0.33 0.33 0.32 -0.09 39 15 18 +15
30JUL26 23.00 P 0.00 0.00 0.00 0.50 -0.10 39 0 91 0
30JUL26 24.00 P 0.00 0.00 0.00 0.70 -0.18 38 0 59 0
30JUL26 25.00 P 1.14 1.14 0.94 1.00 -0.23 38 5 4 -2
30JUL26 26.00 P 0.00 0.00 0.00 1.38 -0.28 38 0 18 0
30JUL26 27.00 P 0.00 0.00 0.00 1.82 -0.36 37 0 19 0
30JUL26 28.00 P 2.24 2.24 2.24 2.35 -0.40 37 15 32 +15
30JUL26 29.00 P 3.06 3.06 3.06 2.93 -0.49 37 15 45 +15
30JUL26 30.00 P 0.00 0.00 0.00 3.80 -0.46 41 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.56 -0.53 41 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.34 -0.59 41 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.20 -0.65 43 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.06 -0.60 43 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.87 -0.74 41 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.92 -0.66 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 -0.03 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 -0.03 39 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.19 -0.04 39 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.24 -0.05 39 0 118 0
29SEP26 20.00 P 0.00 0.00 0.00 0.30 -0.07 39 0 53 0
29SEP26 21.00 P 0.00 0.00 0.00 0.45 -0.10 39 0 44 0
29SEP26 22.00 P 0.00 0.00 0.00 0.65 -0.13 39 0 65 0
29SEP26 23.00 P 0.00 0.00 0.00 0.89 -0.17 39 0 64 0
29SEP26 24.00 P 1.27 1.27 1.27 1.18 -0.21 39 1 1,399 -1
29SEP26 25.00 P 0.00 0.00 0.00 1.54 -0.22 39 0 489 0
29SEP26 26.00 P 0.00 0.00 0.00 1.94 -0.28 38 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 2.42 -0.33 38 0 208 0
29SEP26 28.00 P 0.00 0.00 0.00 2.96 -0.39 38 0 395 0
29SEP26 29.00 P 0.00 0.00 0.00 3.58 -0.43 39 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 4.26 -0.53 39 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.10 -0.45 41 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.82 -0.54 41 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.64 -0.53 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.48 -0.50 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.34 -0.58 43 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.19 -0.49 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.09 -0.61 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.98 -0.52 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.90 -0.56 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.87 -0.58 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.81 -0.67 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.24 -0.06 39 0 43 0
30DEC26 18.00 P 0.00 0.00 0.00 0.30 -0.06 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.36 -0.08 39 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.44 -0.08 39 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.53 -0.09 39 0 33 0
30DEC26 20.00 P 0.00 0.00 0.00 0.62 -0.11 39 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 0.84 -0.14 39 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.12 -0.16 40 0 18 0
30DEC26 23.00 P 1.38 1.38 1.38 1.42 -0.21 39 50 154 +45
30DEC26 24.00 P 0.00 0.00 0.00 1.78 -0.22 39 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.18 -0.25 39 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 2.69 -0.24 40 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 3.15 -0.33 39 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 3.71 -0.37 39 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 4.33 -0.40 40 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 4.99 -0.43 40 0 170 0
30DEC26 31.00 P 0.00 0.00 0.00 5.70 -0.51 41 0 60 0
30DEC26 32.00 P 0.00 0.00 0.00 6.44 -0.53 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.21 -0.56 41 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.02 -0.52 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.84 -0.58 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.70 -0.61 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.57 -0.63 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.46 -0.66 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.38 -0.67 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.43 -0.07 39 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.51 -0.07 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.59 -0.09 39 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.69 -0.10 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.80 -0.10 39 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.92 -0.12 39 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.19 -0.14 39 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.47 -0.20 39 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 1.81 -0.18 39 0 4 0
30MAR27 24.00 P 2.28 2.28 2.28 2.22 -0.19 39 8 13 +8
30MAR27 25.00 P 0.00 0.00 0.00 2.61 -0.24 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.10 -0.28 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.62 -0.32 39 0 17 0
30MAR27 28.00 P 4.08 4.08 4.08 4.21 -0.34 39 1 3 +1
30MAR27 29.00 P 0.00 0.00 0.00 4.79 -0.42 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.47 -0.38 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.14 -0.47 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.94 -0.47 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.69 -0.49 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.46 -0.52 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.26 -0.54 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.09 -0.55 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.92 -0.57 42 0 0 0
TOTAL PUT 1,196 20,304 -453
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 0.00 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.05 -0.01 12 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.80 0.00 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.55 0.00 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.30 0.00 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.81 0.00 34 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.56 0.00 29 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.31 0.00 24 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.06 0.00 19 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.81 0.00 15 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.56 0.00 10 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.33 0.00 10 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.15 -0.01 10 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.05 0.00 11 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.05 0.00 113 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.95 0.00 105 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.85 0.00 96 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 0.00 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.55 0.00 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.45 -0.01 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.36 0.00 83 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.26 0.00 80 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.16 0.00 77 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.06 0.00 74 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.96 0.00 71 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.86 0.00 68 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.76 0.00 65 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.66 0.00 63 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.56 0.00 60 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.31 0.00 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.06 0.00 42 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 0.00 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.81 0.00 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.57 0.00 34 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.32 0.00 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.07 0.00 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.82 0.00 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.57 -0.01 17 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.33 -0.01 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.10 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.89 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.69 0.00 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.52 0.00 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.26 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 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 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.84 0.00 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.59 0.00 17 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.35 0.00 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.11 0.00 21 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 1.65 -0.01 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.44 0.00 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 1.05 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.88 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.72 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.59 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.47 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.38 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.23 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 22 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 22 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 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.13 0.00 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.89 0.00 22 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 22 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 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.76 0.00 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 1.37 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.20 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.04 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.89 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.76 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.64 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.54 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.37 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 0.16 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 -0.01 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 0.00 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 1.67 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.49 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.32 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.17 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.03 0.00 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 0.78 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 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.36 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 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
TOTAL CALL 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 385 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 353 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.21 0.00 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 59 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 -0.01 10 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.10 0.00 11 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 0.00 141 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.31 0.00 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.45 0.00 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.61 -0.01 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 29 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 24 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 0.00 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 0.00 22 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 0.13 0.00 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.27 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 0.48 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.62 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.77 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 1.53 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.98 0.00 21 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 0.11 -0.01 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 0.29 -0.01 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.38 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.48 -0.01 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.60 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.74 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.88 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 1.60 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 0.12 -0.01 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 0.29 -0.01 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.37 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 0.57 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.69 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.83 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.97 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.30 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.67 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.07 -0.01 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$ 2.91
29APR26 2.10 C 0.00 0.00 0.00 0.82 -0.09 376 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.72 -0.09 331 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.62 -0.09 287 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.52 -0.09 244 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.42 -0.09 203 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.32 -0.09 161 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.22 -0.09 119 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.12 -0.09 75 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.04 -0.08 57 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.01 -0.04 64 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.01 0.00 104 0 21 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 138 0 45 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 170 0 357 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 200 0 30 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 227 0 67 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 254 0 30 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 278 0 59 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 302 0 24 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 325 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 347 0 14 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 368 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 388 0 18 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 407 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 426 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 445 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 462 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 479 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 496 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 512 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 528 0 9 0
28MAY26 2.10 C 0.00 0.00 0.00 0.83 -0.08 76 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.73 -0.08 67 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.63 -0.08 58 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.53 -0.09 50 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.44 -0.08 48 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.34 -0.09 39 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.26 -0.08 38 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.19 -0.07 37 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.13 -0.06 36 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.09 -0.04 37 0 13 0
28MAY26 3.10 C 0.00 0.00 0.00 0.06 -0.03 38 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.04 -0.02 39 0 1 0
28MAY26 3.30 C 0.02 0.02 0.02 0.02 -0.02 37 20 90 +5
28MAY26 3.40 C 0.00 0.00 0.00 0.01 -0.02 36 0 33 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 158 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 0 135 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 19 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 63 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 87 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.08 -0.09 66 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.03 -0.09 63 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.98 -0.09 59 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.93 -0.09 56 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.83 -0.09 49 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.74 -0.08 50 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.64 -0.09 44 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.55 -0.08 42 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.46 -0.09 39 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.38 -0.08 38 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.31 -0.08 38 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.24 -0.07 36 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.18 -0.07 35 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.14 -0.05 36 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.10 -0.05 35 0 45 0
29JUN26 3.20 C 0.00 0.00 0.00 0.08 -0.03 37 0 45 0
29JUN26 3.30 C 0.00 0.00 0.00 0.06 -0.03 37 0 45 0
29JUN26 3.40 C 0.00 0.00 0.00 0.04 -0.02 36 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
29JUN26 3.60 C 0.03 0.03 0.02 0.02 -0.01 37 13 63 +13
29JUN26 3.70 C 0.00 0.00 0.00 0.01 -0.01 34 0 106 0
29JUN26 3.80 C 0.02 0.02 0.02 0.01 0.00 38 5 79 +5
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30JUL26 2.10 C 0.00 0.00 0.00 0.84 -0.10 44 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.74 -0.09 39 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.65 -0.10 38 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.57 -0.09 40 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.49 -0.09 39 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.41 -0.09 37 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.34 -0.08 36 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.28 -0.08 36 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.23 -0.06 37 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.18 -0.06 36 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.14 -0.06 35 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.12 -0.04 37 0 45 0
30JUL26 3.30 C 0.00 0.00 0.00 0.09 -0.04 36 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.07 -0.03 36 0 45 0
30JUL26 3.50 C 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 -0.02 33 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.86 -0.10 42 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.77 -0.10 40 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.69 -0.09 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.61 -0.09 39 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.53 -0.09 38 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.47 -0.08 39 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.41 -0.07 39 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.35 -0.06 38 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.30 -0.06 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.25 -0.06 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.21 -0.05 37 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.18 -0.05 38 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.15 -0.04 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.12 -0.04 37 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.10 -0.04 37 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.09 -0.03 38 0 205 0
29SEP26 3.70 C 0.00 0.00 0.00 0.07 -0.03 37 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 -0.02 38 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 18 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 -0.02 37 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 2.10 C 0.00 0.00 0.00 0.90 -0.08 43 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.81 -0.08 41 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.73 -0.08 39 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.66 -0.07 39 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.59 -0.06 38 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.53 -0.05 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.47 -0.05 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.42 -0.04 38 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.37 -0.04 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.33 -0.03 38 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.29 -0.02 38 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.25 -0.02 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.22 -0.02 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.19 -0.02 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.01 37 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 0.00 37 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 0.00 36 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 0.00 33 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.90 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 0.01 0.00 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 0.94 -0.09 42 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.86 -0.09 41 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.79 -0.08 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.72 -0.08 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.66 -0.07 40 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.60 -0.07 39 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.54 -0.07 39 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.50 -0.06 39 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.45 -0.06 39 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.41 -0.05 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.36 -0.06 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.33 -0.05 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.30 -0.04 39 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.27 -0.04 38 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.24 -0.04 38 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.21 -0.04 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.19 -0.04 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.17 -0.03 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 1 0
30MAR27 4.10 C 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 -0.02 38 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
TOTAL CALL 38 2,685 +23
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 377 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29APR26 2.90 P 0.00 0.00 0.00 0.03 +0.02 57 0 250 0
29APR26 3.00 P 0.09 0.09 0.09 0.09 +0.05 0 1 602 -1
29APR26 3.10 P 0.12 0.19 0.12 0.19 +0.09 0 40 2 -38
29APR26 3.20 P 0.25 0.30 0.25 0.29 +0.10 0 56 38 -31
29APR26 3.30 P 0.38 0.38 0.38 0.39 +0.09 0 16 0 -27
29APR26 3.40 P 0.41 0.41 0.41 0.49 +0.09 0 2 0 -7
29APR26 3.50 P 0.00 0.00 0.00 0.59 +0.09 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.69 +0.09 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.79 +0.09 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.89 +0.09 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.99 +0.09 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 1.09 +0.09 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.19 +0.09 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.29 +0.09 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.39 +0.09 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.49 +0.09 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.59 +0.09 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.69 +0.09 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.79 +0.09 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.89 +0.09 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.99 +0.09 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 2.09 +0.09 0 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 2.60 P 0.01 0.01 0.01 0.02 +0.01 36 6 6 +6
28MAY26 2.70 P 0.03 0.03 0.03 0.04 +0.02 36 10 14 +10
28MAY26 2.80 P 0.06 0.06 0.06 0.06 +0.02 33 2 5 +2
28MAY26 2.90 P 0.00 0.00 0.00 0.11 +0.03 35 0 143 0
28MAY26 3.00 P 0.00 0.00 0.00 0.16 +0.04 33 0 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.23 +0.06 33 0 28 0
28MAY26 3.20 P 0.00 0.00 0.00 0.32 +0.07 37 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.40 +0.08 33 0 9 0
28MAY26 3.40 P 0.00 0.00 0.00 0.49 +0.08 0 0 10 0
28MAY26 3.50 P 0.59 0.59 0.59 0.59 +0.09 0 16 120 -16
28MAY26 3.60 P 0.00 0.00 0.00 0.69 +0.09 0 0 105 0
28MAY26 3.70 P 0.00 0.00 0.00 0.79 +0.09 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.89 +0.09 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.99 +0.09 0 0 0 -40
28MAY26 4.00 P 0.00 0.00 0.00 1.09 +0.09 0 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 1.19 +0.09 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.29 +0.09 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.39 +0.09 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.49 +0.09 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.59 +0.09 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.69 +0.09 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.79 +0.09 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29JUN26 2.60 P 0.04 0.05 0.04 0.05 +0.02 35 60 70 +60
29JUN26 2.70 P 0.00 0.00 0.00 0.08 +0.03 36 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.11 +0.03 34 0 51 0
29JUN26 2.90 P 0.00 0.00 0.00 0.16 +0.04 35 0 181 0
29JUN26 3.00 P 0.19 0.19 0.19 0.22 +0.05 36 10 750 0
29JUN26 3.10 P 0.27 0.28 0.27 0.29 +0.06 37 43 122 +43
29JUN26 3.20 P 0.31 0.34 0.31 0.35 +0.06 35 36 66 +36
29JUN26 3.30 P 0.00 0.00 0.00 0.44 +0.07 38 0 39 0
29JUN26 3.40 P 0.00 0.00 0.00 0.52 +0.07 36 0 6 0
29JUN26 3.50 P 0.00 0.00 0.00 0.61 +0.08 37 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.69 +0.07 0 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.79 +0.08 0 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.89 +0.09 0 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.99 +0.09 0 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 1.09 +0.09 0 0 0 -2
29JUN26 4.10 P 0.00 0.00 0.00 1.19 +0.09 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.29 +0.09 0 0 0 -5
29JUN26 4.30 P 0.00 0.00 0.00 1.39 +0.09 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.49 +0.09 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.59 +0.09 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.69 +0.09 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.79 +0.09 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.89 +0.09 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.99 +0.09 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.09 +0.09 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.34 +0.09 0 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30JUL26 2.50 P 0.04 0.04 0.04 0.05 +0.01 35 30 37 +30
30JUL26 2.60 P 0.00 0.00 0.00 0.07 +0.01 34 0 2 0
30JUL26 2.70 P 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.15 +0.03 36 0 91 0
30JUL26 2.90 P 0.18 0.18 0.18 0.19 +0.03 34 25 25 +25
30JUL26 3.00 P 0.00 0.00 0.00 0.25 +0.04 35 0 2 0
30JUL26 3.10 P 0.00 0.00 0.00 0.31 +0.05 35 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.38 +0.04 35 0 0 0
30JUL26 3.30 P 0.41 0.41 0.41 0.45 +0.05 33 2 2 +2
30JUL26 3.40 P 0.00 0.00 0.00 0.54 +0.07 35 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.63 +0.07 37 0 4 0
30JUL26 3.60 P 0.00 0.00 0.00 0.71 +0.07 35 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.81 +0.08 38 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.90 +0.08 36 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.99 +0.08 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.09 +0.09 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.19 +0.09 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.10 +0.02 36 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.13 +0.02 35 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.17 +0.03 36 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.22 +0.04 36 0 5 0
29SEP26 2.90 P 0.00 0.00 0.00 0.26 +0.03 35 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.32 +0.04 35 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.38 +0.05 35 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.44 +0.04 34 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.51 +0.05 34 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.59 +0.06 34 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.67 +0.07 34 0 102 0
29SEP26 3.60 P 0.00 0.00 0.00 0.75 +0.07 34 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.84 +0.07 34 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.92 +0.07 32 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.01 +0.07 32 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.10 +0.08 30 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.19 +0.08 0 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.29 +0.08 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.39 +0.09 0 0 16 0
29SEP26 4.40 P 0.00 0.00 0.00 1.49 +0.09 0 0 1 0
29SEP26 4.50 P 0.00 0.00 0.00 1.59 +0.09 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.69 +0.09 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.79 +0.09 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.89 +0.09 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.99 +0.09 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.09 +0.09 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.34 +0.09 0 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.12 +0.03 36 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.15 +0.03 36 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.19 +0.04 36 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.23 +0.04 36 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.28 +0.05 36 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.33 +0.05 36 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.38 +0.05 35 0 20 0
30DEC26 3.10 P 0.40 0.42 0.40 0.44 +0.07 35 11 54 +11
30DEC26 3.20 P 0.00 0.00 0.00 0.50 +0.05 34 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.57 +0.05 34 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.64 +0.05 34 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.72 +0.07 34 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.80 +0.06 34 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.88 +0.06 34 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 0.97 +0.07 35 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.05 +0.07 34 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.14 +0.07 34 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.23 +0.08 34 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.32 +0.08 34 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.41 +0.08 33 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.51 +0.09 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.60 +0.08 34 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.70 +0.09 35 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 1.80 +0.10 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.89 +0.09 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.99 +0.09 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.09 +0.09 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.34 +0.09 0 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.13 +0.02 36 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.17 +0.03 37 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.20 +0.02 37 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.24 +0.03 36 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.29 +0.04 37 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.33 +0.03 36 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.39 +0.04 37 0 2 0
30MAR27 3.00 P 0.00 0.00 0.00 0.44 +0.04 36 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 0.50 +0.05 36 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.56 +0.05 35 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.63 +0.06 36 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.70 +0.05 36 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.77 +0.06 35 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.85 +0.07 36 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.93 +0.07 36 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.01 +0.07 36 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.09 +0.07 35 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.18 +0.08 36 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.26 +0.07 35 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.35 +0.07 35 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.44 +0.08 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.53 +0.08 35 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.63 +0.09 37 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.72 +0.08 36 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.81 +0.08 35 0 0 0
TOTAL PUT 366 4,434 +58
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$ 21.78
29APR26 10.50 C 0.00 0.00 0.00 11.28 -0.60 0 0 35 0
29APR26 11.00 C 0.00 0.00 0.00 10.78 -0.60 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 10.28 -0.60 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 9.78 -0.60 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 9.28 -0.60 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 8.78 -0.60 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 8.28 -0.60 0 0 1 0
29APR26 14.00 C 0.00 0.00 0.00 7.78 -0.60 0 0 1 0
29APR26 14.50 C 0.00 0.00 0.00 7.28 -0.60 0 0 67 0
29APR26 15.00 C 6.90 6.90 6.90 6.78 -0.60 0 1 75 -1
29APR26 15.50 C 0.00 0.00 0.00 6.28 -0.60 0 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 5.78 -0.60 0 0 361 0
29APR26 16.50 C 0.00 0.00 0.00 5.28 -0.60 0 0 165 0
29APR26 17.00 C 4.73 4.73 4.73 4.78 -0.60 0 1 164 0
29APR26 17.50 C 4.30 4.30 4.30 4.28 -0.60 0 2 269 -2
29APR26 18.00 C 3.75 4.00 3.75 3.78 -0.60 0 4 249 -1
29APR26 18.50 C 3.21 3.21 3.21 3.28 -0.60 0 1 277 0
29APR26 19.00 C 0.00 0.00 0.00 2.78 -0.61 0 0 503 0
29APR26 19.50 C 2.40 2.40 2.40 2.28 -0.61 0 2 209 0
29APR26 20.00 C 2.40 2.50 1.71 1.79 -0.61 83 155 358 +4
29APR26 21.00 C 0.95 0.95 0.85 0.85 -0.56 71 104 592 -102
29APR26 22.00 C 0.36 0.40 0.22 0.26 -0.39 78 123 536 -85
29APR26 23.00 C 0.20 0.20 0.05 0.05 -0.15 83 604 901 +465
29APR26 24.00 C 0.04 0.04 0.02 0.01 -0.03 93 38 502 -2
29APR26 25.00 C 0.02 0.02 0.01 0.01 0.00 125 35 482 -22
29APR26 26.00 C 0.02 0.02 0.01 0.01 0.00 155 3 246 -1
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 182 0 501 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 208 0 266 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 233 0 81 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 257 0 88 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 279 0 256 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 301 0 21 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 321 0 19 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 341 0 12 0
28MAY26 10.50 C 0.00 0.00 0.00 11.45 -0.50 157 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 10.90 -0.73 137 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 10.45 -0.62 140 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 9.84 -0.62 102 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 9.46 -0.50 125 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 8.98 -0.49 121 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 8.36 -0.80 90 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 7.99 -0.46 108 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 7.48 -0.59 99 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 6.86 -0.61 72 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 6.33 -0.79 57 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 5.99 -0.62 80 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 5.49 -0.45 74 0 161 0
28MAY26 17.00 C 0.00 0.00 0.00 4.92 -0.63 59 0 139 0
28MAY26 17.50 C 0.00 0.00 0.00 4.43 -0.64 55 0 191 0
28MAY26 18.00 C 3.98 3.98 3.98 3.89 -0.72 44 2 163 0
28MAY26 18.50 C 0.00 0.00 0.00 3.55 -0.58 54 0 108 0
28MAY26 19.00 C 0.00 0.00 0.00 2.98 -0.69 42 0 216 0
28MAY26 19.50 C 2.68 2.68 2.68 2.57 -0.58 43 2 607 0
28MAY26 20.00 C 2.25 2.32 2.25 2.26 -0.47 47 17 278 -3
28MAY26 21.00 C 1.55 1.75 1.52 1.52 -0.48 43 14 571 +13
28MAY26 22.00 C 1.37 1.37 1.02 1.04 -0.38 45 72 318 +11
28MAY26 23.00 C 0.91 0.91 0.68 0.68 -0.27 45 49 352 +4
28MAY26 24.00 C 0.60 0.60 0.45 0.41 -0.22 45 29 369 +14
28MAY26 25.00 C 0.41 0.41 0.29 0.24 -0.15 45 63 354 +3
28MAY26 26.00 C 0.22 0.22 0.19 0.13 -0.10 45 71 202 -8
28MAY26 27.00 C 0.20 0.20 0.13 0.07 -0.06 45 55 268 -1
28MAY26 28.00 C 0.12 0.12 0.11 0.04 -0.03 46 4 167 +2
28MAY26 29.00 C 0.07 0.07 0.07 0.02 -0.02 46 2 145 -2
28MAY26 30.00 C 0.06 0.06 0.05 0.01 -0.01 46 5 175 +3
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
28MAY26 32.00 C 0.04 0.04 0.03 0.01 0.00 54 3 35 -1
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 53 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 177 0
29JUN26 10.50 C 0.00 0.00 0.00 11.45 -0.55 121 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.90 -0.73 105 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.45 -0.62 107 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 9.97 -0.53 104 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.47 -0.51 97 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.98 -0.52 92 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 8.48 -0.68 87 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.99 -0.57 82 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.48 -0.59 76 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.92 -0.73 64 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 6.43 -0.69 60 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 5.99 -0.64 61 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 5.49 -0.52 56 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 5.00 -0.55 52 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 4.59 -0.58 54 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 4.14 -0.57 52 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 3.71 -0.55 50 0 189 0
29JUN26 19.00 C 0.00 0.00 0.00 3.30 -0.53 48 0 198 0
29JUN26 19.50 C 0.00 0.00 0.00 2.83 -0.49 44 0 1,900 0
29JUN26 20.00 C 2.53 2.53 2.53 2.47 -0.46 44 1 873 0
29JUN26 21.00 C 2.12 2.12 1.84 1.84 -0.46 43 12 206 -2
29JUN26 22.00 C 1.40 1.41 1.40 1.38 -0.35 44 17 300 0
29JUN26 23.00 C 1.17 1.17 0.97 0.99 -0.29 44 5 205 0
29JUN26 24.00 C 0.96 0.96 0.77 0.73 -0.22 45 7 321 +4
29JUN26 25.00 C 0.59 0.62 0.58 0.50 -0.17 45 120 717 +105
29JUN26 26.00 C 0.00 0.00 0.00 0.34 -0.13 45 0 423 0
29JUN26 27.00 C 0.00 0.00 0.00 0.23 -0.09 45 0 218 0
29JUN26 28.00 C 0.24 0.24 0.24 0.15 -0.07 45 30 356 +30
29JUN26 29.00 C 0.22 0.22 0.19 0.10 -0.05 45 48 340 +24
29JUN26 30.00 C 0.16 0.17 0.16 0.07 -0.03 46 8 72 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 41 0
29JUN26 32.00 C 0.10 0.10 0.10 0.03 -0.01 46 1 3 +1
29JUN26 33.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 29 0
29JUN26 34.00 C 0.06 0.06 0.06 0.01 -0.01 45 50 61 +25
30JUL26 16.00 C 0.00 0.00 0.00 6.01 -0.63 55 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.55 -0.62 53 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.10 -0.60 51 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.59 -0.62 46 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.24 -0.54 49 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.83 -0.46 47 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.45 -0.51 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.09 -0.40 46 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 2.67 -0.47 43 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 2.10 -0.40 43 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 1.65 -0.34 43 0 46 0
30JUL26 23.00 C 0.00 0.00 0.00 1.30 -0.27 44 0 76 0
30JUL26 24.00 C 1.03 1.03 1.03 1.00 -0.24 44 30 49 +3
30JUL26 25.00 C 0.86 0.88 0.80 0.75 -0.21 44 33 92 +29
30JUL26 26.00 C 0.64 0.64 0.64 0.56 -0.17 44 1 105 0
30JUL26 27.00 C 0.55 0.55 0.55 0.41 -0.15 44 1 40 0
30JUL26 28.00 C 0.00 0.00 0.00 0.30 -0.12 44 0 59 0
30JUL26 29.00 C 0.36 0.36 0.32 0.21 -0.10 43 19 77 +19
30JUL26 30.00 C 0.32 0.32 0.32 0.16 -0.06 44 9 38 +9
30JUL26 31.00 C 0.28 0.28 0.28 0.11 -0.06 43 9 48 +9
30JUL26 32.00 C 0.00 0.00 0.00 0.08 -0.04 44 0 24 0
30JUL26 33.00 C 0.16 0.16 0.16 0.06 -0.03 44 9 15 +9
30JUL26 34.00 C 0.17 0.17 0.17 0.04 -0.03 44 30 45 +30
29SEP26 10.50 C 0.00 0.00 0.00 11.45 -0.55 85 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 10.90 -0.73 75 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 10.45 -0.62 76 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.97 -0.53 73 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.47 -0.51 69 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.98 -0.52 65 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.48 -0.68 61 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.99 -0.57 58 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.48 -0.59 53 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.00 -0.65 51 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 6.55 -0.57 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 6.11 -0.57 49 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 5.71 -0.57 49 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 5.29 -0.57 48 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 4.90 -0.50 47 0 38 0
29SEP26 18.00 C 4.73 4.73 4.73 4.52 -0.53 46 1 113 0
29SEP26 18.50 C 0.00 0.00 0.00 4.17 -0.44 46 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 3.82 -0.50 45 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 3.42 -0.40 43 0 201 0
29SEP26 20.00 C 0.00 0.00 0.00 3.09 -0.44 42 0 140 0
29SEP26 21.00 C 0.00 0.00 0.00 2.60 -0.39 43 0 109 0
29SEP26 22.00 C 0.00 0.00 0.00 2.18 -0.35 43 0 78 0
29SEP26 23.00 C 0.00 0.00 0.00 1.82 -0.30 43 0 75 0
29SEP26 24.00 C 0.00 0.00 0.00 1.51 -0.27 44 0 884 0
29SEP26 25.00 C 0.00 0.00 0.00 1.24 -0.25 44 0 122 0
29SEP26 26.00 C 0.00 0.00 0.00 1.01 -0.21 43 0 42 0
29SEP26 27.00 C 0.89 0.89 0.89 0.81 -0.20 43 2 44 -2
29SEP26 28.00 C 0.00 0.00 0.00 0.65 -0.17 43 0 122 0
29SEP26 29.00 C 0.00 0.00 0.00 0.53 -0.13 43 0 144 0
29SEP26 30.00 C 0.00 0.00 0.00 0.42 -0.12 43 0 47 0
29SEP26 31.00 C 0.00 0.00 0.00 0.34 -0.09 43 0 49 0
29SEP26 32.00 C 0.41 0.43 0.41 0.27 -0.08 43 12 32 +12
29SEP26 33.00 C 0.00 0.00 0.00 0.21 -0.07 43 0 44 0
29SEP26 34.00 C 0.00 0.00 0.00 0.17 -0.06 43 0 26 0
30DEC26 10.50 C 0.00 0.00 0.00 11.45 -0.55 69 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 10.90 -0.73 61 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 10.45 -0.62 61 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 9.97 -0.53 59 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 9.47 -0.57 55 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 8.98 -0.60 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.50 -0.66 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.05 -0.66 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.65 -0.58 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.24 -0.57 48 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 6.84 -0.49 48 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 6.43 -0.48 47 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 6.06 -0.52 46 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 5.69 -0.49 46 0 594 0
30DEC26 17.50 C 5.20 5.20 5.20 5.34 -0.50 45 1 9 0
30DEC26 18.00 C 0.00 0.00 0.00 5.01 -0.47 45 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 4.68 -0.44 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.40 -0.45 44 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 4.11 -0.45 44 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 3.83 -0.32 44 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 3.34 -0.30 44 0 46 0
30DEC26 22.00 C 0.00 0.00 0.00 2.84 -0.38 43 0 13 0
30DEC26 23.00 C 0.00 0.00 0.00 2.49 -0.32 43 0 33 0
30DEC26 24.00 C 0.00 0.00 0.00 2.16 -0.30 43 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 1.86 -0.27 43 0 70 0
30DEC26 26.00 C 0.00 0.00 0.00 1.59 -0.26 43 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 1.37 -0.22 43 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.16 -0.22 43 0 16 0
30DEC26 29.00 C 0.00 0.00 0.00 1.00 -0.17 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.85 -0.17 43 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.73 -0.13 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.62 -0.13 43 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.52 -0.12 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.45 -0.09 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 11.45 -0.55 59 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 10.90 -0.73 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 10.45 -0.62 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 9.97 -0.71 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 9.52 -0.70 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 9.10 -0.58 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 8.76 -0.52 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 8.33 -0.54 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 7.93 -0.53 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 7.53 -0.44 47 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 7.15 -0.54 46 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 6.79 -0.52 46 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 6.43 -0.53 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.10 -0.50 45 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 5.78 -0.49 45 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 5.41 -0.54 44 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 5.11 -0.52 43 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 4.89 -0.41 44 0 116 0
30MAR27 19.50 C 4.51 4.51 4.51 4.51 -0.50 43 1 100 0
30MAR27 20.00 C 0.00 0.00 0.00 4.36 -0.31 44 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 3.88 -0.35 44 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 3.39 -0.36 43 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 3.04 -0.35 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.70 -0.32 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 2.38 -0.31 43 0 4 0
30MAR27 26.00 C 2.22 2.22 2.10 2.10 -0.28 43 4 2 +2
30MAR27 27.00 C 0.00 0.00 0.00 1.86 -0.26 43 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 1.65 -0.21 43 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.45 -0.21 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.27 -0.20 43 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 1.13 -0.17 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.98 -0.17 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.85 -0.16 42 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.77 -0.13 42 0 2 0
TOTAL CALL 1,922 29,757 +595
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 568 0 8 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 535 0 2 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 503 0 17 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 473 0 86 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 443 0 36 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 414 0 57 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 385 0 105 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 358 0 126 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 332 0 213 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 307 0 426 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 283 0 139 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 259 0 260 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 237 0 289 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 214 0 111 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 192 0 304 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 170 0 283 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 148 0 414 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 127 0 659 0
29APR26 19.50 P 0.02 0.02 0.01 0.01 0.00 106 4 321 -1
29APR26 20.00 P 0.01 0.01 0.01 0.01 0.00 85 4 874 0
29APR26 21.00 P 0.05 0.14 0.05 0.10 +0.05 81 218 618 -11
29APR26 22.00 P 0.35 0.60 0.25 0.50 +0.23 83 239 358 -17
29APR26 23.00 P 1.11 1.38 1.01 1.30 +0.47 96 262 261 -22
29APR26 24.00 P 1.82 2.30 1.68 2.29 +0.60 139 107 349 -43
29APR26 25.00 P 2.50 2.50 2.50 3.30 +0.60 187 1 317 -26
29APR26 26.00 P 0.00 0.00 0.00 4.30 +0.64 224 0 37 -119
29APR26 27.00 P 0.00 0.00 0.00 5.30 +0.65 261 0 6 0
29APR26 28.00 P 0.00 0.00 0.00 6.30 +0.66 294 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.30 +0.66 325 0 0 -3
29APR26 30.00 P 0.00 0.00 0.00 8.30 +0.66 354 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.30 +0.66 383 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.30 +0.66 411 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.30 +0.66 436 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.30 +0.66 460 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 104 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 19 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 174 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 191 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 151 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 108 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 204 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 127 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 145 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 226 0
28MAY26 17.00 P 0.08 0.08 0.08 0.03 +0.01 46 16 104 -15
28MAY26 17.50 P 0.10 0.10 0.08 0.05 +0.01 46 17 330 +8
28MAY26 18.00 P 0.10 0.13 0.10 0.08 +0.02 45 54 230 +34
28MAY26 18.50 P 0.16 0.18 0.15 0.13 +0.03 45 33 632 0
28MAY26 19.00 P 0.18 0.22 0.18 0.20 +0.05 45 9 167 +8
28MAY26 19.50 P 0.22 0.33 0.22 0.30 +0.08 46 31 224 +31
28MAY26 20.00 P 0.28 0.45 0.28 0.42 +0.10 45 13 474 -6
28MAY26 21.00 P 0.63 0.76 0.63 0.75 +0.16 45 90 426 +23
28MAY26 22.00 P 1.00 1.25 1.00 1.24 +0.26 45 250 325 +7
28MAY26 23.00 P 1.84 1.91 1.75 1.88 +0.35 46 27 135 +2
28MAY26 24.00 P 2.59 2.59 2.43 2.66 +0.46 49 9 318 +7
28MAY26 25.00 P 0.00 0.00 0.00 3.52 +0.50 51 0 293 0
28MAY26 26.00 P 0.00 0.00 0.00 4.44 +0.57 55 0 105 0
28MAY26 27.00 P 0.00 0.00 0.00 5.30 +0.53 50 0 52 0
28MAY26 28.00 P 0.00 0.00 0.00 6.30 +0.66 57 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.30 +0.66 63 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 8.30 +0.60 69 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.30 +0.66 74 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.30 +0.66 79 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.30 +0.66 84 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.30 +0.66 89 0 0 0
29JUN26 10.50 P 0.02 0.02 0.02 0.01 0.00 70 1 12 +1
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 70 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 526 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 442 0
29JUN26 15.50 P 0.10 0.10 0.10 0.06 +0.02 45 2 339 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 +0.02 45 0 3,252 0
29JUN26 16.50 P 0.00 0.00 0.00 0.13 +0.03 45 0 457 0
29JUN26 17.00 P 0.00 0.00 0.00 0.18 +0.04 44 0 524 0
29JUN26 17.50 P 0.24 0.25 0.24 0.26 +0.06 45 14 297 0
29JUN26 18.00 P 0.34 0.34 0.34 0.35 +0.08 45 1 232 0
29JUN26 18.50 P 0.44 0.44 0.44 0.47 +0.10 45 1 181 +1
29JUN26 19.00 P 0.58 0.58 0.58 0.59 +0.11 44 3 242 +3
29JUN26 19.50 P 0.66 0.66 0.66 0.74 +0.13 44 10 191 0
29JUN26 20.00 P 0.75 0.94 0.75 0.92 +0.17 44 147 755 -1
29JUN26 21.00 P 1.07 1.07 1.07 1.37 +0.24 44 15 265 +15
29JUN26 22.00 P 1.78 1.78 1.78 1.93 +0.30 44 1 337 0
29JUN26 23.00 P 0.00 0.00 0.00 2.59 +0.39 45 0 267 0
29JUN26 24.00 P 0.00 0.00 0.00 3.30 +0.37 44 0 153 0
29JUN26 25.00 P 0.00 0.00 0.00 4.12 +0.44 45 0 152 0
29JUN26 26.00 P 0.00 0.00 0.00 4.86 +0.38 40 0 125 0
29JUN26 27.00 P 0.00 0.00 0.00 5.86 +0.46 45 0 82 0
29JUN26 28.00 P 0.00 0.00 0.00 6.79 +0.59 46 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 7.65 +0.49 34 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.69 +0.48 45 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.72 +0.56 52 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.70 +0.78 54 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.67 +0.79 53 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.65 +0.53 52 0 0 0
30JUL26 16.00 P 0.21 0.21 0.21 0.18 +0.03 43 1 350 0
30JUL26 16.50 P 0.28 0.28 0.28 0.25 +0.04 44 10 26 +10
30JUL26 17.00 P 0.34 0.34 0.34 0.33 +0.05 44 10 100 +10
30JUL26 17.50 P 0.45 0.45 0.42 0.43 +0.07 44 2 10 +1
30JUL26 18.00 P 0.00 0.00 0.00 0.55 +0.10 44 0 38 0
30JUL26 18.50 P 0.00 0.00 0.00 0.68 +0.13 44 0 14 0
30JUL26 19.00 P 0.85 0.85 0.80 0.80 +0.11 43 2 39 0
30JUL26 19.50 P 0.00 0.00 0.00 0.99 +0.15 43 0 29 0
30JUL26 20.00 P 0.00 0.00 0.00 1.19 +0.18 43 0 30 0
30JUL26 21.00 P 0.00 0.00 0.00 1.65 +0.22 43 0 49 0
30JUL26 22.00 P 0.00 0.00 0.00 2.22 +0.28 43 0 76 0
30JUL26 23.00 P 2.61 2.93 2.61 2.87 +0.33 44 45 45 -18
30JUL26 24.00 P 3.31 3.33 3.31 3.65 +0.45 46 30 70 +30
30JUL26 25.00 P 0.00 0.00 0.00 4.31 +0.37 43 0 117 0
30JUL26 26.00 P 0.00 0.00 0.00 5.18 +0.44 45 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 6.00 +0.44 43 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 6.89 +0.46 43 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 7.91 +0.56 48 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.84 +0.62 49 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.72 +0.56 44 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 10.70 +0.59 45 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.67 +0.61 45 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.65 +0.53 44 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 43 0 89 0
29SEP26 12.00 P 0.11 0.11 0.11 0.04 +0.01 45 1 117 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 +0.01 43 0 296 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 +0.02 43 0 276 0
29SEP26 14.50 P 0.25 0.25 0.25 0.19 +0.03 43 30 162 +26
29SEP26 15.00 P 0.00 0.00 0.00 0.24 +0.03 43 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 0.32 +0.05 43 0 229 0
29SEP26 16.00 P 0.00 0.00 0.00 0.40 +0.05 43 0 279 0
29SEP26 16.50 P 0.00 0.00 0.00 0.51 +0.07 43 0 383 0
29SEP26 17.00 P 0.60 0.60 0.60 0.62 +0.08 43 10 991 0
29SEP26 17.50 P 0.00 0.00 0.00 0.75 +0.09 43 0 194 0
29SEP26 18.00 P 0.00 0.00 0.00 0.89 +0.11 43 0 129 0
29SEP26 18.50 P 0.92 0.92 0.92 1.05 +0.13 43 4 78 0
29SEP26 19.00 P 0.00 0.00 0.00 1.22 +0.14 43 0 123 0
29SEP26 19.50 P 0.00 0.00 0.00 1.42 +0.17 43 0 72 0
29SEP26 20.00 P 1.64 1.64 1.64 1.63 +0.17 43 1 66 +1
29SEP26 21.00 P 1.90 1.90 1.90 2.11 +0.21 42 6 66 +6
29SEP26 22.00 P 0.00 0.00 0.00 2.69 +0.26 43 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 3.33 +0.32 43 0 1,123 0
29SEP26 24.00 P 0.00 0.00 0.00 4.06 +0.41 44 0 64 0
29SEP26 25.00 P 0.00 0.00 0.00 4.81 +0.42 45 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 5.50 +0.35 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.30 +0.39 43 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 7.15 +0.56 43 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 8.03 +0.58 43 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 8.93 +0.62 43 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 9.84 +0.48 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.77 +0.51 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.71 +0.56 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.66 +0.54 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 0.00 43 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 +0.01 43 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.15 +0.02 43 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.19 +0.02 42 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.25 +0.04 42 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.32 +0.04 43 0 54 0
30DEC26 14.50 P 0.00 0.00 0.00 0.40 +0.05 43 0 124 0
30DEC26 15.00 P 0.00 0.00 0.00 0.49 +0.05 43 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 0.60 +0.07 43 0 155 0
30DEC26 16.00 P 0.00 0.00 0.00 0.71 +0.07 43 0 170 0
30DEC26 16.50 P 0.00 0.00 0.00 0.83 +0.07 42 0 97 0
30DEC26 17.00 P 0.00 0.00 0.00 0.97 +0.09 42 0 827 0
30DEC26 17.50 P 1.13 1.13 1.13 1.13 +0.11 42 1 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.29 +0.10 42 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 1.47 +0.12 42 0 45 0
30DEC26 19.00 P 0.00 0.00 0.00 1.67 +0.14 42 0 62 0
30DEC26 19.50 P 0.00 0.00 0.00 1.89 +0.16 42 0 316 0
30DEC26 20.00 P 2.16 2.16 2.16 2.11 +0.18 42 1 331 +1
30DEC26 21.00 P 0.00 0.00 0.00 2.63 +0.21 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.19 +0.26 42 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.84 +0.33 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.52 +0.35 43 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 5.22 +0.34 43 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 5.90 +0.35 42 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.69 +0.46 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.52 +0.49 42 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.35 +0.51 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.22 +0.36 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.09 +0.40 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.00 +0.43 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.91 +0.43 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.83 +0.49 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 +0.01 42 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.17 +0.03 43 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.21 +0.02 42 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.27 +0.03 42 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.34 +0.04 42 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.42 +0.05 42 0 1 0
30MAR27 14.00 P 0.54 0.54 0.54 0.51 +0.05 43 1 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.62 +0.07 43 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.73 +0.07 42 0 312 0
30MAR27 15.50 P 0.00 0.00 0.00 0.86 +0.09 43 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 1.00 +0.10 42 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 1.14 +0.12 42 0 15 0
30MAR27 17.00 P 1.20 1.20 1.20 1.25 +0.07 41 2 285 0
30MAR27 17.50 P 1.48 1.48 1.48 1.46 +0.14 42 30 255 +30
30MAR27 18.00 P 0.00 0.00 0.00 1.63 +0.14 42 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 1.83 +0.14 42 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 2.02 +0.13 41 0 115 0
30MAR27 19.50 P 0.00 0.00 0.00 2.25 +0.15 41 0 115 0
30MAR27 20.00 P 0.00 0.00 0.00 2.49 +0.17 41 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 2.98 +0.18 41 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 3.59 +0.24 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.21 +0.30 42 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.88 +0.30 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.59 +0.35 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.26 +0.26 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.02 +0.38 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.81 +0.38 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.63 +0.40 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.46 +0.37 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.32 +0.42 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.30 +0.54 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.07 +0.45 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.98 +0.49 41 0 0 0
TOTAL PUT 1,766 33,190 -27
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 9.74
29APR26 6.00 C 0.00 0.00 0.00 3.74 -0.19 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.49 -0.19 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.24 -0.19 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.99 -0.19 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.74 -0.19 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.49 -0.19 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.24 -0.19 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.99 -0.19 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.74 -0.19 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.49 -0.19 0 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.24 -0.19 0 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 0.99 -0.19 0 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.74 -0.19 0 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 0.49 -0.19 0 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.26 -0.18 47 0 19 0
29APR26 9.75 C 0.23 0.23 0.10 0.09 -0.14 46 61 96 0
29APR26 10.00 C 0.00 0.00 0.00 0.02 -0.07 48 0 429 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 87 0 407 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 129 0 153 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 166 0 22 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 200 0 100 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 232 0 33 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 262 0 49 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 290 0 123 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 317 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 343 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 367 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 390 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 413 0 1 0
28MAY26 7.25 C 0.00 0.00 0.00 2.50 -0.20 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.27 -0.16 49 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.00 -0.18 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.76 -0.19 32 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.52 -0.19 33 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.32 -0.15 41 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.07 -0.18 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.87 -0.16 35 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.68 -0.16 34 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 0.53 -0.13 35 0 16 0
28MAY26 9.75 C 0.50 0.55 0.47 0.39 -0.11 34 27 16 +9
28MAY26 10.00 C 0.38 0.38 0.26 0.27 -0.11 33 25 76 +15
28MAY26 10.50 C 0.20 0.20 0.20 0.14 -0.06 35 3 142 +3
28MAY26 11.00 C 0.00 0.00 0.00 0.06 -0.04 35 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 28 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 37 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 45 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 57 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.85 -0.19 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.75 -0.19 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.50 -0.19 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.25 -0.19 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.00 -0.19 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.75 -0.19 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.50 -0.19 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.25 -0.20 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.01 -0.19 48 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.76 -0.19 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.52 -0.20 45 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.27 -0.16 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.05 -0.18 45 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.78 -0.17 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.54 -0.19 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.35 -0.18 38 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.12 -0.21 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.94 -0.16 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.76 -0.16 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.62 -0.12 35 0 50 0
29JUN26 9.75 C 0.56 0.56 0.56 0.50 -0.11 35 10 51 +10
29JUN26 10.00 C 0.35 0.35 0.35 0.39 -0.10 35 30 88 +15
29JUN26 10.50 C 0.00 0.00 0.00 0.24 -0.08 35 0 274 0
29JUN26 11.00 C 0.00 0.00 0.00 0.14 -0.05 35 0 305 0
29JUN26 11.50 C 0.00 0.00 0.00 0.08 -0.03 35 0 51 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 39 0 10 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.52 -0.20 40 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.27 -0.16 36 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.05 -0.18 39 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.81 -0.19 37 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.60 -0.16 37 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.38 -0.17 35 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.19 -0.20 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.03 -0.18 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.87 -0.14 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.74 -0.11 36 0 28 0
30JUL26 9.75 C 0.00 0.00 0.00 0.62 -0.11 35 0 7 0
30JUL26 10.00 C 0.48 0.48 0.48 0.52 -0.09 35 15 21 +15
30JUL26 10.50 C 0.00 0.00 0.00 0.36 -0.08 36 0 60 0
30JUL26 11.00 C 0.00 0.00 0.00 0.24 -0.06 36 0 84 0
30JUL26 11.50 C 0.00 0.00 0.00 0.16 -0.04 36 0 15 0
30JUL26 12.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 2 0
30JUL26 12.50 C 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.00 -0.19 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.75 -0.19 0 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.50 -0.19 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.25 -0.20 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.01 -0.19 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.78 -0.17 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.52 -0.20 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.28 -0.19 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.06 -0.19 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.88 -0.16 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.66 -0.23 34 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.50 -0.19 35 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.34 -0.18 35 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.22 -0.12 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.10 -0.09 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.95 -0.11 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.84 -0.10 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.74 -0.10 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.57 -0.09 36 0 69 0
29SEP26 11.00 C 0.00 0.00 0.00 0.44 -0.07 37 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.33 -0.06 37 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.25 -0.04 37 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.19 -0.03 37 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 -0.02 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.00 -0.19 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.76 -0.19 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.50 -0.20 0 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.28 -0.17 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.05 -0.16 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.82 -0.16 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.58 -0.17 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.36 -0.16 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.18 -0.16 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.01 -0.14 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.85 -0.17 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.70 -0.19 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.56 -0.13 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.42 -0.13 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.30 -0.12 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.18 -0.12 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.08 -0.10 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.98 -0.10 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.81 -0.08 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.66 -0.07 36 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.53 -0.07 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.43 -0.06 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.35 -0.05 36 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.28 -0.04 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.22 -0.04 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 -0.03 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 -0.02 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.76 -0.16 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.58 -0.16 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.33 -0.16 33 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.19 -0.21 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.03 -0.14 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.89 -0.13 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.75 -0.14 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.63 -0.12 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.51 -0.12 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.39 -0.13 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.29 -0.11 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.19 -0.11 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.02 -0.09 36 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 0.86 -0.09 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.73 -0.08 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.62 -0.06 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.52 -0.06 36 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.44 -0.05 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.36 -0.06 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.31 -0.04 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.26 -0.04 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.22 -0.03 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 -0.04 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
TOTAL CALL 171 4,327 +67
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 433 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 400 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 369 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 309 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 252 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 224 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 197 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 171 0 108 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 145 0 8 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 119 0 59 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 173 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 163 0
29APR26 9.50 P 0.02 0.02 0.02 0.02 +0.01 47 1 72 0
29APR26 9.75 P 0.12 0.14 0.02 0.11 +0.06 51 17 72 -3
29APR26 10.00 P 0.00 0.00 0.00 0.28 +0.12 49 0 406 0
29APR26 10.50 P 0.00 0.00 0.00 0.76 +0.19 0 0 8 -299
29APR26 11.00 P 0.00 0.00 0.00 1.26 +0.19 0 0 21 0
29APR26 11.50 P 0.00 0.00 0.00 1.76 +0.19 0 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 2.28 +0.17 227 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.78 +0.17 263 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.26 +0.15 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.77 +0.15 293 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.27 +0.20 321 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.77 +0.16 347 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.28 +0.18 410 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.76 +0.15 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.26 +0.14 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.02 0.00 36 0 83 0
28MAY26 8.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 79 0
28MAY26 8.75 P 0.00 0.00 0.00 0.07 +0.02 35 0 61 0
28MAY26 9.00 P 0.00 0.00 0.00 0.11 +0.02 34 0 1,738 0
28MAY26 9.25 P 0.00 0.00 0.00 0.18 +0.04 35 0 41 0
28MAY26 9.50 P 0.00 0.00 0.00 0.26 +0.04 34 0 20 0
28MAY26 9.75 P 0.00 0.00 0.00 0.38 +0.07 34 0 37 0
28MAY26 10.00 P 0.53 0.53 0.53 0.52 +0.08 34 15 30 +4
28MAY26 10.50 P 0.00 0.00 0.00 0.88 +0.13 34 0 12 0
28MAY26 11.00 P 0.00 0.00 0.00 1.33 +0.18 39 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.80 +0.20 42 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 2.28 +0.17 45 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.78 +0.17 52 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 3.26 +0.15 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.77 +0.15 59 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.27 +0.18 65 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.77 +0.16 70 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.28 +0.18 80 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.76 +0.15 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.26 +0.14 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 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 57 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 33 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 +0.01 36 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 +0.02 35 0 67 0
29JUN26 8.50 P 0.00 0.00 0.00 0.16 +0.02 35 0 90 0
29JUN26 8.75 P 0.20 0.20 0.20 0.23 +0.04 35 15 116 +15
29JUN26 9.00 P 0.27 0.27 0.27 0.31 +0.05 35 30 41 +24
29JUN26 9.25 P 0.00 0.00 0.00 0.40 +0.04 35 0 100 0
29JUN26 9.50 P 0.00 0.00 0.00 0.52 +0.06 35 0 10 0
29JUN26 9.75 P 0.00 0.00 0.00 0.66 +0.08 35 0 41 0
29JUN26 10.00 P 0.00 0.00 0.00 0.83 +0.11 36 0 113 0
29JUN26 10.50 P 0.00 0.00 0.00 1.17 +0.10 35 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.61 +0.13 38 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 2.04 +0.18 38 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.50 +0.16 37 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.00 +0.18 43 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.45 +0.14 24 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.97 +0.17 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.45 +0.15 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.95 +0.19 41 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.45 +0.20 46 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.94 +0.19 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.44 +0.19 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.10 +0.02 36 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.19 +0.03 36 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.26 +0.04 36 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.34 +0.05 36 0 2 0
30JUL26 9.00 P 0.00 0.00 0.00 0.43 +0.05 36 0 16 0
30JUL26 9.25 P 0.00 0.00 0.00 0.53 +0.06 35 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.65 +0.07 35 0 10 0
30JUL26 9.75 P 0.00 0.00 0.00 0.79 +0.09 35 0 41 0
30JUL26 10.00 P 0.00 0.00 0.00 0.94 +0.09 35 0 19 0
30JUL26 10.50 P 0.00 0.00 0.00 1.29 +0.10 36 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.68 +0.16 37 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.09 +0.13 36 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.54 +0.17 36 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.02 +0.18 39 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.50 +0.19 40 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.99 +0.19 42 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.48 +0.18 44 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.95 +0.19 36 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.45 +0.19 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 38 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 37 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 +0.01 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 +0.02 38 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 +0.02 37 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.22 +0.02 37 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.29 +0.04 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.36 +0.04 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.44 +0.04 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.54 +0.06 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.65 +0.06 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.77 +0.08 38 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.90 +0.08 38 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.04 +0.09 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.19 +0.09 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.53 +0.11 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.90 +0.13 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.30 +0.14 40 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.73 +0.15 41 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 3.18 +0.16 43 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.65 +0.17 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.13 +0.18 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.62 +0.18 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.12 +0.19 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.62 +0.19 56 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 6.13 +0.19 59 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.61 +0.19 61 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 +0.01 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 +0.01 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 +0.01 36 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 +0.02 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.24 +0.03 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.29 +0.03 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.36 +0.03 37 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.44 +0.04 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.52 +0.04 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.62 +0.05 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.73 +0.06 37 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.84 +0.07 37 0 11 0
30DEC26 9.25 P 1.01 1.01 1.01 0.97 +0.08 37 10 13 +10
30DEC26 9.50 P 0.00 0.00 0.00 1.09 +0.07 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.24 +0.09 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.39 +0.09 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.72 +0.11 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.08 +0.13 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.46 +0.13 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.87 +0.14 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.30 +0.15 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.74 +0.16 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.20 +0.16 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.68 +0.18 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.16 +0.18 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.62 +0.15 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.13 +0.19 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.61 +0.19 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.34 +0.03 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.41 +0.03 37 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.49 +0.04 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.58 +0.04 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.67 +0.04 37 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.78 +0.06 37 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 0.89 +0.06 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.01 +0.07 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.14 +0.07 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.27 +0.07 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.42 +0.09 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.57 +0.09 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.89 +0.10 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.23 +0.10 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.61 +0.11 39 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.01 +0.13 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.42 +0.14 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.74 +0.04 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.20 +0.06 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.68 +0.18 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.16 +0.18 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.62 +0.15 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.13 +0.19 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.61 +0.19 45 0 0 0
TOTAL PUT 88 5,869 -249
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 78.50
29APR26 35.00 C 0.00 0.00 0.00 43.57 -1.43 672 0 2 0
29APR26 36.00 C 0.00 0.00 0.00 42.50 -1.50 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 41.50 -1.50 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 40.50 -1.50 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 39.50 -1.51 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 38.50 -1.51 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 37.50 -1.51 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 36.50 -1.51 0 0 19 0
29APR26 43.00 C 0.00 0.00 0.00 35.50 -1.51 0 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 34.50 -1.51 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 33.56 -1.45 467 0 4 0
29APR26 46.00 C 0.00 0.00 0.00 32.50 -1.51 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 31.50 -1.51 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 30.50 -1.51 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 29.50 -1.51 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 28.50 -1.51 0 0 0 0
29APR26 52.50 C 26.00 26.00 25.80 26.01 -1.50 272 60 120 -46
29APR26 55.00 C 23.20 23.40 23.20 23.50 -1.51 0 36 248 -36
29APR26 57.50 C 0.00 0.00 0.00 21.02 -1.49 237 0 515 0
29APR26 60.00 C 0.00 0.00 0.00 18.58 -1.43 255 0 530 0
29APR26 62.50 C 0.00 0.00 0.00 16.48 -1.03 321 0 498 0
29APR26 65.00 C 0.00 0.00 0.00 13.50 -1.89 0 0 897 0
29APR26 67.50 C 12.51 12.51 12.51 11.33 -1.18 212 2 467 0
29APR26 70.00 C 8.50 8.50 8.50 8.51 -1.51 85 5 274 -5
29APR26 72.50 C 6.25 6.25 6.25 6.04 -1.52 80 10 776 0
29APR26 75.00 C 3.80 3.80 3.80 3.72 -1.53 78 21 1,363 -1
29APR26 77.50 C 3.01 3.01 1.71 1.85 -1.49 78 322 1,866 -321
29APR26 80.00 C 1.79 1.79 0.53 0.67 -1.04 77 347 2,063 -31
29APR26 82.50 C 0.60 0.79 0.16 0.19 -0.57 79 609 5,048 +385
29APR26 85.00 C 0.25 0.25 0.08 0.04 -0.26 80 236 2,874 +102
29APR26 87.50 C 0.00 0.00 0.00 0.01 -0.09 86 20 994 0
29APR26 90.00 C 0.01 0.01 0.01 0.01 -0.02 105 47 902 -1
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 123 0 2,391 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 141 0 181 0
29APR26 97.50 C 0.06 0.06 0.06 0.01 0.00 158 61 778 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 174 0 236 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 189 0 73 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 205 0 124 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 43.57 -1.49 107 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 42.56 -1.50 92 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 41.56 -1.50 86 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 40.56 -1.50 78 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 39.56 -1.50 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 38.56 -1.50 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 37.56 -1.51 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 36.57 -1.50 76 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 35.57 -1.50 71 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 34.57 -1.44 65 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 33.57 -1.51 55 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 32.58 -1.50 69 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 31.58 -1.46 65 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 30.58 -1.51 61 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 29.59 -1.48 64 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 28.60 -1.50 65 0 0 0
28MAY26 52.50 C 26.20 26.20 26.00 26.41 -1.24 87 60 60 +60
28MAY26 55.00 C 23.60 23.70 23.60 23.69 -1.53 64 36 96 +36
28MAY26 57.50 C 0.00 0.00 0.00 21.37 -1.45 68 0 245 0
28MAY26 60.00 C 0.00 0.00 0.00 19.22 -1.24 73 0 863 0
28MAY26 62.50 C 0.00 0.00 0.00 17.25 -0.54 77 0 1,955 0
28MAY26 65.00 C 0.00 0.00 0.00 15.06 -0.58 73 0 1,169 0
28MAY26 67.50 C 0.00 0.00 0.00 12.63 -1.40 65 0 496 0
28MAY26 70.00 C 0.00 0.00 0.00 10.79 -1.35 65 0 97 0
28MAY26 72.50 C 0.00 0.00 0.00 9.13 -1.28 65 0 138 0
28MAY26 75.00 C 7.90 7.90 7.90 7.65 -1.19 65 1 404 0
28MAY26 77.50 C 0.00 0.00 0.00 6.35 -1.08 65 0 581 0
28MAY26 80.00 C 6.23 6.23 5.18 5.33 -0.90 66 37 409 -9
28MAY26 82.50 C 4.80 4.80 4.30 4.35 -0.72 66 56 994 +1
28MAY26 85.00 C 4.00 4.00 3.60 3.48 -0.84 66 10 366 +1
28MAY26 87.50 C 3.25 3.25 2.98 2.76 -0.75 66 11 264 +11
28MAY26 90.00 C 2.70 2.70 2.45 2.19 -0.62 66 321 1,554 +321
28MAY26 92.50 C 2.14 2.14 2.10 1.72 -0.53 66 17 123 +12
28MAY26 95.00 C 0.00 0.00 0.00 1.33 -0.47 66 0 376 0
28MAY26 97.50 C 0.00 0.00 0.00 1.02 -0.39 65 0 74 0
28MAY26 100.00 C 1.38 1.38 1.20 0.79 -0.31 65 59 279 +40
28MAY26 102.50 C 0.00 0.00 0.00 0.59 -0.27 65 0 80 0
28MAY26 105.00 C 1.00 1.00 1.00 0.45 -0.21 65 1 272 0
28MAY26 107.50 C 0.00 0.00 0.00 0.34 -0.17 65 0 458 0
29JUN26 14.00 C 0.00 0.00 0.00 64.52 -1.50 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 64.02 -1.50 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 63.52 -1.50 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 63.02 -1.50 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 62.52 -1.51 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 62.03 -1.50 138 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 61.53 -1.50 134 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 61.03 -1.50 130 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 60.53 -1.50 125 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 60.03 -1.50 120 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 59.53 -1.49 115 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 59.03 -1.50 106 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 58.51 -1.52 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 57.53 -1.50 0 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 56.53 -1.50 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 55.54 -1.49 108 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 54.54 -1.49 102 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 53.52 -1.52 0 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 52.54 -1.50 85 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 51.54 -1.51 0 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 50.50 -1.56 0 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 49.51 -1.56 0 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 48.52 -1.56 0 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 47.58 -1.51 95 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 46.60 -1.51 97 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 45.55 -1.50 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 44.59 -1.55 87 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 43.65 -1.41 94 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 42.56 -1.50 69 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 41.65 -1.41 87 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 40.74 -1.48 92 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 39.75 -1.32 90 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 38.78 -1.49 89 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 37.80 -1.49 87 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 36.78 -1.54 83 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 35.61 -1.74 65 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 34.84 -1.53 80 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 33.87 -1.54 79 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 32.95 -1.22 80 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 31.73 -1.74 66 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 30.78 -1.72 66 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 30.02 -1.53 73 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.05 -1.54 72 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 26.51 -1.71 64 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 24.25 -1.67 64 0 36 0
29JUN26 57.50 C 0.00 0.00 0.00 22.02 -1.66 63 0 301 0
29JUN26 60.00 C 0.00 0.00 0.00 20.15 -0.83 66 0 156 0
29JUN26 62.50 C 0.00 0.00 0.00 18.14 -1.35 65 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 16.25 -1.29 64 0 437 0
29JUN26 67.50 C 0.00 0.00 0.00 14.57 -0.76 65 0 249 0
29JUN26 70.00 C 0.00 0.00 0.00 13.00 -1.17 65 0 568 0
29JUN26 72.50 C 0.00 0.00 0.00 11.56 -0.69 65 0 397 0
29JUN26 75.00 C 0.00 0.00 0.00 10.06 -1.11 64 0 2,120 0
29JUN26 77.50 C 0.00 0.00 0.00 9.03 -0.91 66 0 522 0
29JUN26 80.00 C 7.83 8.00 7.83 7.95 -0.90 66 31 2,733 +16
29JUN26 82.50 C 6.93 7.54 6.86 7.01 -0.88 66 130 194 +9
29JUN26 85.00 C 0.00 0.00 0.00 6.19 -0.75 67 0 193 0
29JUN26 87.50 C 0.00 0.00 0.00 5.34 -0.73 67 0 27 0
29JUN26 90.00 C 0.00 0.00 0.00 4.65 -0.63 66 0 86 0
29JUN26 92.50 C 0.00 0.00 0.00 3.98 -0.61 66 0 93 0
29JUN26 95.00 C 4.30 4.30 4.30 3.46 -0.51 66 5 26 0
29JUN26 97.50 C 3.67 3.67 3.67 2.94 -0.50 66 15 82 +15
29JUN26 100.00 C 0.00 0.00 0.00 2.54 -0.41 66 0 94 0
29JUN26 102.50 C 0.00 0.00 0.00 2.15 -0.40 66 0 49 0
29JUN26 105.00 C 0.00 0.00 0.00 1.85 -0.31 66 0 118 0
29JUN26 107.50 C 2.33 2.57 2.33 1.57 -0.31 66 81 134 +65
30JUL26 49.00 C 0.00 0.00 0.00 30.59 -1.19 71 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 29.64 -1.24 69 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 27.43 -1.25 68 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 25.29 -1.24 67 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 23.17 -1.29 65 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 21.43 -1.14 67 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 19.49 -1.11 65 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.73 -0.77 65 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.12 -1.14 64 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.67 -1.03 65 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 13.32 -1.00 65 0 54 0
30JUL26 75.00 C 0.00 0.00 0.00 12.08 -1.16 65 0 31 0
30JUL26 77.50 C 0.00 0.00 0.00 11.02 -0.95 66 0 75 0
30JUL26 80.00 C 10.36 10.36 10.36 9.95 -1.00 66 15 159 +6
30JUL26 82.50 C 0.00 0.00 0.00 9.08 -0.93 67 0 38 0
30JUL26 85.00 C 0.00 0.00 0.00 8.20 -0.87 67 0 85 0
30JUL26 87.50 C 0.00 0.00 0.00 7.36 -0.84 67 0 60 0
30JUL26 90.00 C 0.00 0.00 0.00 6.56 -0.81 67 0 314 0
30JUL26 92.50 C 0.00 0.00 0.00 5.90 -0.71 67 0 45 0
30JUL26 95.00 C 6.09 6.09 6.09 5.24 -0.71 66 15 30 +14
30JUL26 97.50 C 0.00 0.00 0.00 4.69 -0.60 66 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 4.19 -0.59 66 0 49 0
30JUL26 102.50 C 0.00 0.00 0.00 3.69 -0.58 66 0 32 0
30JUL26 105.00 C 0.00 0.00 0.00 3.32 -0.47 66 0 1 0
30JUL26 107.50 C 4.07 4.07 4.07 2.94 -0.47 66 38 42 +38
29SEP26 21.00 C 0.00 0.00 0.00 57.89 -1.15 110 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 56.56 -1.49 69 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 55.57 -1.50 67 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 54.98 -1.10 103 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 53.60 -1.50 66 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 52.62 -1.49 67 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 51.64 -1.49 67 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 50.66 -1.49 66 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 50.02 -1.15 87 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 49.06 -1.14 85 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 47.74 -1.49 65 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 47.13 -1.13 82 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 46.30 -1.00 84 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 44.87 -1.47 66 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 43.92 -1.47 66 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 42.97 -1.48 65 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 42.05 -1.45 66 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 41.41 -1.17 73 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 40.22 -1.44 66 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 39.21 -1.71 64 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 38.63 -1.19 71 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.50 -1.43 66 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.80 -1.29 69 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 35.96 -1.18 69 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 35.00 -1.49 67 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 34.03 -1.40 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.27 -1.30 67 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.48 -1.28 67 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 31.70 -1.21 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.78 -1.26 66 0 13 0
29SEP26 52.50 C 0.00 0.00 0.00 28.71 -1.23 65 0 22 0
29SEP26 55.00 C 0.00 0.00 0.00 26.93 -1.07 66 0 983 0
29SEP26 57.50 C 0.00 0.00 0.00 25.10 -0.96 65 0 1,551 0
29SEP26 60.00 C 0.00 0.00 0.00 23.35 -1.04 65 0 1,699 0
29SEP26 62.50 C 21.27 21.46 21.27 21.74 -0.89 65 34 932 -29
29SEP26 65.00 C 0.00 0.00 0.00 20.70 -0.42 68 0 74 0
29SEP26 67.50 C 0.00 0.00 0.00 18.73 -1.09 64 0 85 0
29SEP26 70.00 C 0.00 0.00 0.00 17.43 -0.96 65 0 153 0
29SEP26 72.50 C 0.00 0.00 0.00 16.20 -0.95 65 0 167 0
29SEP26 75.00 C 0.00 0.00 0.00 15.22 -0.64 66 0 905 0
29SEP26 77.50 C 0.00 0.00 0.00 13.91 -0.63 65 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 13.09 -0.82 66 0 131 0
29SEP26 82.50 C 0.00 0.00 0.00 12.22 -0.87 67 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 11.43 -0.79 67 0 289 0
29SEP26 87.50 C 10.83 10.83 10.83 10.60 -0.68 67 15 111 +15
29SEP26 90.00 C 10.17 10.28 10.05 9.81 -0.67 67 29 218 +20
29SEP26 92.50 C 9.44 9.70 9.44 9.02 -0.67 67 30 377 +30
29SEP26 95.00 C 0.00 0.00 0.00 8.36 -0.55 67 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 7.73 -0.56 67 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 7.11 -0.55 67 0 16 0
29SEP26 102.50 C 0.00 0.00 0.00 6.55 -0.49 67 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 6.08 -0.44 67 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 5.60 -0.45 67 0 541 0
30DEC26 38.00 C 0.00 0.00 0.00 42.15 -1.20 67 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 41.28 -1.19 66 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 40.42 -1.18 66 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 39.56 -1.18 66 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 38.84 -1.32 66 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 37.89 -1.12 65 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 37.08 -1.10 65 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 36.27 -1.10 64 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 35.55 -1.14 65 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 34.70 -1.09 64 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.94 -1.31 64 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 33.18 -1.07 64 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.48 -1.13 64 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 30.49 -1.37 62 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 28.94 -1.00 63 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 27.28 -1.40 63 0 2,428 0
30DEC26 60.00 C 0.00 0.00 0.00 25.80 -1.13 63 0 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 24.36 -1.21 63 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 23.01 -1.10 64 0 402 0
30DEC26 67.50 C 0.00 0.00 0.00 21.80 -1.08 64 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 20.56 -1.02 64 0 473 0
30DEC26 72.50 C 0.00 0.00 0.00 19.45 -1.06 64 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 18.47 -1.02 65 0 135 0
30DEC26 77.50 C 0.00 0.00 0.00 17.64 -0.71 66 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 16.66 -0.76 66 0 111 0
30DEC26 82.50 C 0.00 0.00 0.00 15.81 -0.75 66 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 15.04 -0.86 66 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 14.20 -0.81 67 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 13.46 -0.70 67 0 38 0
30DEC26 92.50 C 0.00 0.00 0.00 12.71 -0.71 66 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 11.96 -0.71 66 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.24 -0.68 66 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.66 -0.58 66 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 10.07 -0.59 66 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 9.49 -0.59 66 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.91 -0.58 66 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 39.21 -1.32 65 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 38.49 -1.33 65 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.63 -1.47 64 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 36.90 -1.48 64 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 36.34 -1.33 65 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 35.66 -1.08 65 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 34.79 -1.48 63 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 34.11 -1.51 63 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 32.47 -1.53 63 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.21 -1.18 65 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.36 -1.59 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.96 -1.56 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.64 -1.24 63 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 25.40 -1.20 63 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 24.23 -0.94 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.00 -1.26 63 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 21.99 -1.13 64 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 21.19 -1.00 64 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 20.25 -0.82 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.37 -0.93 65 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.58 -0.81 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 17.90 -0.82 66 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 17.17 -0.88 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 16.41 -0.79 66 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 15.70 -0.76 66 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 14.99 -0.76 66 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.28 -0.76 66 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 13.57 -0.76 66 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.98 -0.64 66 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 12.43 -0.64 66 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 11.88 -0.64 66 0 47 0
TOTAL CALL 2,823 66,495 +718
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 548 0 159 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 531 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 513 0 19 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 496 0 59 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 479 0 714 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 462 0 107 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 446 0 2 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 430 0 85 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 415 0 68 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 400 0 79 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 385 0 206 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 371 0 187 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 357 0 109 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 343 0 655 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 330 0 223 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 317 0 762 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 285 0 244 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 255 0 752 0
29APR26 57.50 P 0.02 0.02 0.02 0.01 0.00 226 35 1,077 -35
29APR26 60.00 P 0.03 0.03 0.01 0.01 0.00 198 16 1,102 -1
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 170 0 529 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1,296 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 117 0 582 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 92 0 571 0
29APR26 72.50 P 0.07 0.07 0.07 0.04 -0.02 82 30 605 0
29APR26 75.00 P 0.26 0.36 0.15 0.21 -0.03 78 172 739 -68
29APR26 77.50 P 0.60 1.27 0.51 0.83 +0.12 77 308 3,217 -50
29APR26 80.00 P 1.58 2.76 1.36 2.19 +0.45 78 216 525 +108
29APR26 82.50 P 2.96 4.12 2.96 4.18 +0.89 79 100 835 +40
29APR26 85.00 P 0.00 0.00 0.00 6.53 +1.24 78 0 54 0
29APR26 87.50 P 0.00 0.00 0.00 9.00 +1.42 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 11.50 +1.48 0 0 1 -42
29APR26 92.50 P 0.00 0.00 0.00 14.00 +1.50 0 0 98 -87
29APR26 95.00 P 0.00 0.00 0.00 16.50 +1.50 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.00 +1.50 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.63 +1.63 246 0 5 0
29APR26 102.50 P 0.00 0.00 0.00 24.00 +1.50 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.50 +1.50 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.00 +1.50 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 100 0 215 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 96 0 128 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 93 0 85 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 90 0 60 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 87 0 78 0
28MAY26 40.00 P 0.08 0.08 0.08 0.01 0.00 84 3 67 +3
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 0.00 70 0 169 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 29 0
28MAY26 49.00 P 0.00 0.00 0.00 0.02 0.00 64 0 38 0
28MAY26 50.00 P 0.00 0.00 0.00 0.03 0.00 65 0 82 0
28MAY26 52.50 P 0.00 0.00 0.00 0.07 0.00 65 0 265 0
28MAY26 55.00 P 0.00 0.00 0.00 0.14 0.00 65 0 630 0
28MAY26 57.50 P 0.00 0.00 0.00 0.26 +0.01 65 0 870 0
28MAY26 60.00 P 0.59 0.63 0.59 0.44 +0.02 65 170 811 +109
28MAY26 62.50 P 0.85 0.86 0.85 0.72 +0.04 65 36 331 +36
28MAY26 65.00 P 1.06 1.06 1.06 1.12 +0.07 65 14 628 0
28MAY26 67.50 P 0.00 0.00 0.00 1.63 +0.15 65 0 109 0
28MAY26 70.00 P 2.30 2.30 2.30 2.30 +0.24 65 3 740 0
28MAY26 72.50 P 2.99 3.13 2.99 3.07 +0.23 64 23 227 +12
28MAY26 75.00 P 3.65 4.14 3.65 4.14 +0.43 65 12 310 +1
28MAY26 77.50 P 0.00 0.00 0.00 5.34 +0.54 65 0 372 0
28MAY26 80.00 P 6.81 6.81 6.81 6.81 +0.69 66 1 175 0
28MAY26 82.50 P 8.04 8.08 7.90 8.48 +0.85 68 75 541 +75
28MAY26 85.00 P 0.00 0.00 0.00 9.80 +0.47 64 0 316 0
28MAY26 87.50 P 0.00 0.00 0.00 12.04 +0.81 69 0 66 0
28MAY26 90.00 P 0.00 0.00 0.00 14.05 +0.94 70 0 45 0
28MAY26 92.50 P 0.00 0.00 0.00 16.15 +1.02 72 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 18.33 +1.12 73 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 20.60 +1.17 76 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 22.91 +1.22 78 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 25.06 +1.03 76 0 3 0
28MAY26 105.00 P 0.00 0.00 0.00 27.54 +1.14 80 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 29.86 +1.13 81 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 144 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 133 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 131 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 126 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 0.00 121 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 117 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 115 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 111 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 0.00 0.00 0.00 0.01 0.00 93 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 87 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 0.10 0.10 0.10 0.01 0.00 82 3 13 +3
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 79 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 74 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 0.00 65 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 0.00 65 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 0.00 65 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.06 +0.01 66 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 0.00 66 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.10 +0.02 66 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.12 +0.01 66 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.15 +0.02 66 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.19 +0.03 66 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.22 +0.02 65 0 38 0
29JUN26 49.00 P 0.00 0.00 0.00 0.28 +0.04 66 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.34 +0.04 66 0 114 0
29JUN26 52.50 P 0.00 0.00 0.00 0.53 +0.05 66 0 116 0
29JUN26 55.00 P 0.00 0.00 0.00 0.80 +0.09 66 0 266 0
29JUN26 57.50 P 0.00 0.00 0.00 1.12 +0.13 65 0 198 0
29JUN26 60.00 P 0.00 0.00 0.00 1.54 +0.15 65 0 627 0
29JUN26 62.50 P 0.00 0.00 0.00 2.02 +0.18 64 0 794 0
29JUN26 65.00 P 0.00 0.00 0.00 2.67 +0.24 64 0 308 0
29JUN26 67.50 P 0.00 0.00 0.00 3.42 +0.31 64 0 252 0
29JUN26 70.00 P 0.00 0.00 0.00 4.27 +0.33 64 0 128 0
29JUN26 72.50 P 0.00 0.00 0.00 5.29 +0.42 64 0 111 0
29JUN26 75.00 P 6.17 6.17 6.17 6.39 +0.48 64 15 175 -15
29JUN26 77.50 P 7.55 7.82 7.44 7.72 +0.44 64 45 442 -45
29JUN26 80.00 P 9.14 9.14 8.87 9.20 +0.71 65 75 120 +60
29JUN26 82.50 P 0.00 0.00 0.00 10.81 +0.81 66 0 53 0
29JUN26 85.00 P 0.00 0.00 0.00 12.52 +0.85 67 0 45 0
29JUN26 87.50 P 0.00 0.00 0.00 14.34 +0.89 68 0 51 0
29JUN26 90.00 P 0.00 0.00 0.00 16.31 +0.89 69 0 45 0
29JUN26 92.50 P 0.00 0.00 0.00 18.26 +0.95 70 0 60 0
29JUN26 95.00 P 0.00 0.00 0.00 20.30 +1.04 71 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.32 +1.02 71 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.49 +1.10 72 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 26.66 +1.11 73 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.90 +1.15 74 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.27 +1.34 76 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.71 +0.03 66 0 40 0
30JUL26 50.00 P 0.00 0.00 0.00 0.84 +0.07 66 0 45 0
30JUL26 52.50 P 0.00 0.00 0.00 1.16 +0.10 66 0 4 0
30JUL26 55.00 P 0.00 0.00 0.00 1.55 +0.12 65 0 3 0
30JUL26 57.50 P 0.00 0.00 0.00 2.04 +0.13 65 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 2.53 +0.13 65 0 34 0
30JUL26 62.50 P 0.00 0.00 0.00 3.23 +0.19 64 0 34 0
30JUL26 65.00 P 0.00 0.00 0.00 3.99 +0.24 64 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 4.87 +0.26 64 0 22 0
30JUL26 70.00 P 5.95 5.95 5.95 5.86 +0.35 64 2 77 0
30JUL26 72.50 P 0.00 0.00 0.00 6.92 +0.35 64 0 240 0
30JUL26 75.00 P 0.00 0.00 0.00 8.12 +0.38 64 0 387 0
30JUL26 77.50 P 9.30 9.30 9.30 9.38 +0.45 64 15 76 0
30JUL26 80.00 P 0.00 0.00 0.00 10.98 +0.61 65 0 125 0
30JUL26 82.50 P 0.00 0.00 0.00 12.68 +0.80 66 0 137 0
30JUL26 85.00 P 0.00 0.00 0.00 14.38 +0.83 67 0 171 0
30JUL26 87.50 P 0.00 0.00 0.00 16.17 +0.98 67 0 73 0
30JUL26 90.00 P 0.00 0.00 0.00 18.10 +1.10 69 0 110 0
30JUL26 92.50 P 0.00 0.00 0.00 19.92 +0.76 69 0 31 0
30JUL26 95.00 P 0.00 0.00 0.00 21.92 +0.85 70 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.88 +0.89 70 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 25.99 +0.95 71 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 28.08 +0.98 71 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 30.29 +1.09 73 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 32.35 +0.95 72 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 66 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 66 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 0.00 66 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 0.00 66 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.07 +0.01 66 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 0.00 65 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.11 +0.02 66 0 23 0
29SEP26 32.00 P 0.00 0.00 0.00 0.13 +0.01 65 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.16 +0.02 66 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.20 +0.03 66 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.25 +0.03 66 0 84 0
29SEP26 36.00 P 0.00 0.00 0.00 0.29 +0.03 66 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.35 +0.04 66 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 0.42 +0.05 66 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.48 +0.03 66 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 0.57 +0.06 66 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 0.66 +0.06 66 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 0.75 +0.05 66 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 0.85 +0.05 66 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 0.99 +0.09 66 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 1.12 +0.08 66 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 1.28 +0.11 66 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 1.40 +0.09 66 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.53 +0.09 65 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 1.71 +0.15 65 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 1.88 +0.16 65 0 36 0
29SEP26 52.50 P 0.00 0.00 0.00 2.41 +0.22 65 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 2.98 +0.21 65 0 965 0
29SEP26 57.50 P 0.00 0.00 0.00 3.69 +0.29 65 0 1,574 0
29SEP26 60.00 P 0.00 0.00 0.00 4.43 +0.30 65 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 5.31 +0.39 65 0 951 0
29SEP26 65.00 P 0.00 0.00 0.00 6.22 +0.38 64 0 70 0
29SEP26 67.50 P 0.00 0.00 0.00 7.25 +0.46 64 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 8.36 +0.48 64 0 36 0
29SEP26 72.50 P 9.40 9.40 9.40 9.51 +0.46 64 15 59 +15
29SEP26 75.00 P 10.68 10.68 10.68 10.81 +0.45 64 15 65 +15
29SEP26 77.50 P 0.00 0.00 0.00 12.26 +0.44 65 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 13.86 +0.80 65 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 15.42 +0.77 65 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 17.14 +0.83 66 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 18.96 +0.91 67 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 20.74 +0.96 67 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 22.60 +0.71 68 0 6 0
29SEP26 95.00 P 0.00 0.00 0.00 24.68 +0.98 69 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 26.57 +0.93 69 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 28.59 +1.01 70 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.60 +1.07 70 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.68 +1.10 71 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.77 +1.10 71 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.11 +0.10 65 0 163 0
30DEC26 39.00 P 0.00 0.00 0.00 1.25 +0.10 65 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 1.40 +0.13 65 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 1.54 +0.10 65 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 1.73 +0.15 65 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.92 +0.14 65 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.12 +0.21 65 0 32 0
30DEC26 45.00 P 0.00 0.00 0.00 2.31 +0.15 65 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.52 +0.17 65 0 0 0
30DEC26 47.00 P 2.63 2.63 2.63 2.69 +0.20 64 10 35 +10
30DEC26 48.00 P 0.00 0.00 0.00 2.93 +0.20 64 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 3.27 +0.29 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.42 +0.20 64 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.14 +0.27 64 0 17 0
30DEC26 55.00 P 0.00 0.00 0.00 4.91 +0.27 64 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 5.75 +0.34 64 0 2,414 0
30DEC26 60.00 P 0.00 0.00 0.00 6.70 +0.36 64 0 1,830 0
30DEC26 62.50 P 0.00 0.00 0.00 7.66 +0.37 64 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 8.75 +0.45 64 0 16 0
30DEC26 67.50 P 0.00 0.00 0.00 9.90 +0.46 64 0 251 0
30DEC26 70.00 P 0.00 0.00 0.00 11.04 +0.46 64 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 12.36 +0.57 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.73 +0.55 63 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 15.26 +0.61 64 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 16.86 +0.81 64 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 18.49 +0.81 65 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 20.20 +0.79 65 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.97 +0.86 66 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.15 +1.22 68 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 25.62 +0.46 66 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 27.57 +0.75 67 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.79 +0.02 65 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.45 +0.80 68 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.44 +1.77 68 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.47 +1.88 69 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.47 +0.96 65 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.88 +0.09 64 0 124 0
30MAR27 44.00 P 0.00 0.00 0.00 3.14 +0.18 64 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 3.39 +0.07 64 0 33 0
30MAR27 46.00 P 0.00 0.00 0.00 3.65 +0.07 64 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 4.02 +0.29 65 0 17 0
30MAR27 48.00 P 0.00 0.00 0.00 4.33 +0.34 65 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 4.52 +0.24 64 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 4.84 +0.24 64 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 5.65 +0.24 64 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 6.54 +0.31 64 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 7.53 +0.32 64 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 8.52 +0.32 64 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 9.74 +0.52 64 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 10.80 +0.41 63 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 11.98 +0.41 63 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 13.23 +0.48 63 0 250 0
30MAR27 72.50 P 0.00 0.00 0.00 14.60 +0.52 63 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 16.01 +0.55 63 0 580 0
30MAR27 77.50 P 0.00 0.00 0.00 17.54 +0.72 64 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 19.29 +0.53 64 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.09 +0.95 65 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.55 +0.69 65 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 24.57 +1.05 66 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 26.45 +1.09 67 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 28.31 +1.00 67 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 30.21 +0.76 67 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 31.27 +0.78 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 33.06 +0.78 65 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 35.71 +0.67 67 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 36.90 +0.89 65 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 38.84 +0.89 65 0 0 0
TOTAL PUT 1,409 47,689 +144
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$ 32.70
29APR26 21.00 C 0.00 0.00 0.00 11.70 -0.84 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.70 -0.84 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.70 -0.84 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.70 -0.84 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.70 -0.84 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.70 -0.84 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.70 -0.84 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.70 -0.84 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.70 -0.84 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 2.70 -0.84 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 1.70 -0.84 0 0 5 0
29APR26 32.00 C 0.91 0.91 0.75 0.75 -0.80 38 30 21 0
29APR26 33.00 C 0.36 0.36 0.11 0.11 -0.56 33 47 85 +13
29APR26 34.00 C 0.00 0.00 0.00 0.01 -0.15 41 0 432 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 639 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 87 0 879 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 107 0 775 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,695 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 146 0 248 0
29APR26 40.00 C 0.01 0.01 0.01 0.01 0.00 164 20 589 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 181 0 199 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 198 0 347 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 214 0 484 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 229 0 251 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 244 0 164 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 259 0 95 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 273 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 286 0 164 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 300 0 19 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 313 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 344 0 17 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 373 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 401 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 427 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 452 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 475 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.77 -0.81 83 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.73 -0.87 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.74 -0.82 52 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.78 -0.83 62 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.78 -0.84 54 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.80 -0.76 51 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.75 -0.90 32 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.76 -0.83 30 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.80 -0.81 30 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 2.89 -0.78 29 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 2.08 -0.70 29 0 0 0
28MAY26 32.00 C 1.66 1.66 1.43 1.44 -0.56 30 120 360 +120
28MAY26 33.00 C 0.94 0.94 0.89 0.90 -0.47 30 50 238 +30
28MAY26 34.00 C 0.65 0.65 0.50 0.50 -0.39 29 74 371 +73
28MAY26 35.00 C 0.38 0.38 0.26 0.28 -0.24 29 124 414 +91
28MAY26 36.00 C 0.22 0.22 0.16 0.14 -0.14 29 120 467 +101
28MAY26 37.00 C 0.11 0.11 0.11 0.07 -0.08 30 7 546 0
28MAY26 38.00 C 0.09 0.09 0.09 0.03 -0.05 29 1 487 0
28MAY26 39.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 415 0
28MAY26 40.00 C 0.04 0.04 0.04 0.01 -0.01 32 1 223 0
28MAY26 41.00 C 0.04 0.04 0.04 0.01 0.00 35 50 324 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.73 -0.83 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.77 -0.81 68 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.73 -0.87 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.74 -0.89 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.78 -0.91 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.78 -0.84 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.80 -0.84 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.75 -0.90 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.78 -0.82 29 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 3.86 -0.79 29 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 3.01 -0.73 29 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 2.34 -0.59 31 0 3 0
29JUN26 32.00 C 2.05 2.05 2.05 1.71 -0.57 30 1 64 0
29JUN26 33.00 C 0.00 0.00 0.00 1.20 -0.48 29 0 69 0
29JUN26 34.00 C 0.94 0.94 0.85 0.83 -0.38 29 26 118 +26
29JUN26 35.00 C 0.00 0.00 0.00 0.56 -0.29 29 0 1,685 0
29JUN26 36.00 C 0.00 0.00 0.00 0.38 -0.20 29 0 151 0
29JUN26 37.00 C 0.28 0.28 0.27 0.25 -0.14 29 42 197 -22
29JUN26 38.00 C 0.23 0.23 0.23 0.16 -0.10 29 30 237 +30
29JUN26 39.00 C 0.00 0.00 0.00 0.10 -0.07 29 0 89 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 -0.05 29 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 86 0
29JUN26 42.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 69 0
29JUN26 45.00 C 0.06 0.06 0.06 0.01 0.00 32 50 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 87 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30JUL26 21.00 C 0.00 0.00 0.00 11.77 -0.85 60 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.73 -0.87 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.74 -0.89 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.78 -0.91 45 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.78 -0.86 40 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.80 -0.85 37 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.77 -0.91 29 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.84 -0.79 29 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.97 -0.75 29 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.19 -0.69 29 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.59 -0.60 30 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 2.03 -0.53 30 0 1 0
30JUL26 33.00 C 1.80 1.80 1.54 1.54 -0.45 29 22 37 +22
30JUL26 34.00 C 0.00 0.00 0.00 1.18 -0.37 30 0 7 0
30JUL26 35.00 C 0.90 0.90 0.90 0.89 -0.30 30 1 139 -1
30JUL26 36.00 C 0.69 0.69 0.69 0.66 -0.24 30 15 83 -5
30JUL26 37.00 C 0.00 0.00 0.00 0.48 -0.20 29 0 60 0
30JUL26 38.00 C 0.40 0.40 0.39 0.35 -0.15 30 30 45 +15
30JUL26 39.00 C 0.00 0.00 0.00 0.25 -0.11 30 0 66 0
30JUL26 40.00 C 0.27 0.27 0.27 0.17 -0.09 29 20 62 +20
30JUL26 41.00 C 0.18 0.18 0.18 0.12 -0.07 29 30 30 +15
30JUL26 42.00 C 0.00 0.00 0.00 0.08 -0.05 29 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.77 -0.85 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.73 -0.87 0 0 0 0
29SEP26 23.00 C 9.57 9.57 9.57 9.74 -0.89 35 1 0 -1
29SEP26 24.00 C 0.00 0.00 0.00 8.78 -0.91 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.78 -0.86 32 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 6.82 -0.87 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.97 -0.81 32 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 5.18 -0.72 32 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 4.48 -0.65 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.85 -0.58 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.28 -0.54 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.69 -0.58 31 0 6 0
29SEP26 33.00 C 0.00 0.00 0.00 2.27 -0.43 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.91 -0.37 31 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.58 -0.34 31 0 23 0
29SEP26 36.00 C 0.00 0.00 0.00 1.30 -0.30 31 0 23 0
29SEP26 37.00 C 0.00 0.00 0.00 1.08 -0.24 32 0 982 0
29SEP26 38.00 C 0.00 0.00 0.00 0.87 -0.23 31 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 0.71 -0.19 32 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.58 -0.15 32 0 75 0
29SEP26 41.00 C 0.48 0.48 0.48 0.46 -0.14 32 20 35 0
29SEP26 42.00 C 0.00 0.00 0.00 0.39 -0.09 32 0 18 0
29SEP26 43.00 C 0.00 0.00 0.00 0.31 -0.08 32 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.25 -0.06 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.19 -0.06 32 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.15 -0.06 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.12 -0.05 32 0 42 0
29SEP26 48.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 61 0
29SEP26 49.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.77 -0.85 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.73 -0.92 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.74 -0.89 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.78 -0.91 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.84 -0.88 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.98 -0.83 28 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 6.29 -0.67 29 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 5.58 -0.75 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.93 -0.73 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.34 -0.69 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.80 -0.65 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.21 -0.61 29 0 48 0
30DEC26 33.00 C 0.00 0.00 0.00 2.79 -0.56 29 0 27 0
30DEC26 34.00 C 0.00 0.00 0.00 2.41 -0.52 29 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 2.06 -0.50 29 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 1.77 -0.45 29 0 71 0
30DEC26 37.00 C 0.00 0.00 0.00 1.51 -0.41 29 0 154 0
30DEC26 38.00 C 0.00 0.00 0.00 1.30 -0.35 29 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 1.10 -0.33 29 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 0.96 -0.26 30 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 0.81 -0.24 30 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 0.69 -0.20 30 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.57 -0.19 30 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.48 -0.19 30 0 327 0
30DEC26 45.00 C 0.00 0.00 0.00 0.39 -0.16 30 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.33 -0.15 30 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.27 -0.14 30 0 24 0
30DEC26 48.00 C 0.00 0.00 0.00 0.23 -0.12 30 0 52 0
30DEC26 49.00 C 0.00 0.00 0.00 0.19 -0.10 30 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.15 -0.10 29 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.10 -0.06 30 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.06 -0.04 30 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 -0.03 30 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 11.77 -0.85 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.73 -0.92 0 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 9.78 -0.90 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.88 -0.87 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.05 -0.83 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.33 -0.74 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.65 -0.67 28 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.21 -0.45 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.61 -0.61 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.04 -0.60 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.53 -0.55 31 0 0 0
30MAR27 32.00 C 3.95 3.95 3.95 3.92 -0.52 30 7 16 +7
30MAR27 33.00 C 0.00 0.00 0.00 3.51 -0.47 30 0 12 0
30MAR27 34.00 C 0.00 0.00 0.00 3.12 -0.45 30 0 17 0
30MAR27 35.00 C 0.00 0.00 0.00 2.78 -0.40 30 0 133 0
30MAR27 36.00 C 0.00 0.00 0.00 2.45 -0.40 30 0 131 0
30MAR27 37.00 C 0.00 0.00 0.00 2.18 -0.34 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.91 -0.34 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.70 -0.28 30 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 1.49 -0.27 30 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 1.31 -0.25 30 0 65 0
30MAR27 42.00 C 0.00 0.00 0.00 1.20 -0.17 31 0 72 0
30MAR27 43.00 C 0.00 0.00 0.00 1.06 -0.19 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.93 -0.17 31 0 59 0
30MAR27 45.00 C 0.82 0.82 0.82 0.81 -0.17 31 1 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.71 -0.16 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.62 -0.14 31 0 27 0
30MAR27 48.00 C 0.00 0.00 0.00 0.54 -0.13 31 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 0.47 -0.12 31 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 0.41 -0.10 31 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 0.29 -0.07 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.20 -0.06 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.14 -0.04 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 2 0
TOTAL CALL 940 22,551 +534
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 310 0 75 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 279 0 10 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 189 0 105 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 161 0 95 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 134 0 59 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 107 0 208 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 238 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 64 0
29APR26 32.00 P 0.02 0.05 0.02 0.04 +0.02 36 13 516 0
29APR26 33.00 P 0.18 0.42 0.18 0.40 +0.27 31 42 987 -16
29APR26 34.00 P 0.86 1.31 0.86 1.31 +0.68 42 28 1,460 -8
29APR26 35.00 P 1.90 2.05 1.85 2.30 +0.83 0 35 886 0
29APR26 36.00 P 3.05 3.05 3.05 3.30 +0.84 0 10 490 -178
29APR26 37.00 P 3.90 4.36 3.90 4.36 +0.90 147 13 73 -166
29APR26 38.00 P 5.10 5.10 5.10 5.46 +0.87 213 8 80 -36
29APR26 39.00 P 6.40 6.40 6.30 6.30 +0.84 0 4 192 0
29APR26 40.00 P 0.00 0.00 0.00 7.35 +0.80 210 0 84 0
29APR26 41.00 P 8.32 8.32 8.32 8.35 +0.86 230 1 125 0
29APR26 42.00 P 0.00 0.00 0.00 9.35 +0.87 250 0 126 0
29APR26 43.00 P 0.00 0.00 0.00 10.35 +0.86 269 0 31 0
29APR26 44.00 P 0.00 0.00 0.00 11.35 +0.86 288 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.35 +0.86 306 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.35 +0.86 323 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 14.35 +0.86 339 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 15.35 +0.86 355 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 16.35 +0.88 370 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 17.35 +0.88 386 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 19.85 +0.88 422 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 22.35 +0.88 457 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 24.85 +0.88 490 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 27.35 +0.86 520 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 29.85 +0.87 548 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 32.35 +0.86 575 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.14 0.14 0.14 0.07 +0.03 30 28 186 +28
28MAY26 29.00 P 0.19 0.25 0.19 0.17 +0.07 30 54 216 +51
28MAY26 30.00 P 0.32 0.43 0.32 0.36 +0.14 30 106 395 +105
28MAY26 31.00 P 0.58 0.73 0.58 0.68 +0.24 30 5 95 +1
28MAY26 32.00 P 0.97 1.15 0.97 1.14 +0.35 30 50 260 -1
28MAY26 33.00 P 1.39 1.65 1.38 1.68 +0.44 29 157 310 +42
28MAY26 34.00 P 2.24 2.24 2.24 2.43 +0.61 29 6 1,265 0
28MAY26 35.00 P 2.85 3.25 2.80 3.25 +0.65 29 47 502 +47
28MAY26 36.00 P 0.00 0.00 0.00 4.13 +0.71 28 0 769 0
28MAY26 37.00 P 0.00 0.00 0.00 5.09 +0.78 29 0 172 0
28MAY26 38.00 P 0.00 0.00 0.00 6.05 +0.80 27 0 312 0
28MAY26 39.00 P 7.06 7.06 7.06 7.10 +0.83 39 6 104 0
28MAY26 40.00 P 0.00 0.00 0.00 8.03 +0.84 0 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 9.02 +0.84 0 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 10.10 +0.92 51 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 11.01 +0.84 0 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 12.08 +0.90 56 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.00 +0.77 0 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 14.08 +0.92 63 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.07 +0.92 64 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.99 +0.84 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.99 +0.84 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 18.07 +0.86 73 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 20.48 +0.83 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 23.05 +0.93 83 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.47 +0.78 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 28.04 +0.92 93 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.46 +0.78 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 33.03 +0.93 103 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 102 0
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 0.00 0.00 0.00 0.01 0.00 29 0 70 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.07 +0.03 30 0 10 0
29JUN26 27.00 P 0.22 0.22 0.22 0.14 +0.05 30 3 12 +3
29JUN26 28.00 P 0.00 0.00 0.00 0.26 +0.09 29 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 0.45 +0.14 30 0 67 0
29JUN26 30.00 P 0.73 0.80 0.73 0.73 +0.20 30 2 117 0
29JUN26 31.00 P 1.11 1.11 1.11 1.11 +0.28 30 1 108 +1
29JUN26 32.00 P 1.46 1.57 1.46 1.55 +0.34 29 14 163 0
29JUN26 33.00 P 0.00 0.00 0.00 2.10 +0.41 29 0 265 0
29JUN26 34.00 P 0.00 0.00 0.00 2.77 +0.53 29 0 463 0
29JUN26 35.00 P 0.00 0.00 0.00 3.54 +0.62 29 0 1,696 0
29JUN26 36.00 P 0.00 0.00 0.00 4.36 +0.66 29 0 224 0
29JUN26 37.00 P 5.20 5.20 5.20 5.20 +0.68 27 10 257 0
29JUN26 38.00 P 0.00 0.00 0.00 6.16 +0.76 29 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 7.15 +0.88 32 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 8.13 +0.94 34 0 207 0
29JUN26 41.00 P 0.00 0.00 0.00 9.11 +0.91 35 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 10.10 +0.92 37 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 11.09 +0.92 39 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 12.09 +0.85 42 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 13.08 +0.85 43 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 14.08 +0.92 45 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 15.07 +0.86 47 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 16.07 +0.92 49 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.07 +0.92 51 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.07 +0.86 53 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.56 +0.91 57 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.05 +0.93 60 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 25.55 +0.86 65 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.04 +0.85 68 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.54 +0.86 72 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 33.03 +0.93 74 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 23.00 P 0.07 0.07 0.07 0.02 0.00 30 20 43 +20
30JUL26 24.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 10 0
30JUL26 25.00 P 0.18 0.18 0.18 0.09 +0.03 30 15 30 +15
30JUL26 26.00 P 0.00 0.00 0.00 0.16 +0.05 29 0 7 0
30JUL26 27.00 P 0.00 0.00 0.00 0.28 +0.08 29 0 52 0
30JUL26 28.00 P 0.00 0.00 0.00 0.46 +0.12 30 0 21 0
30JUL26 29.00 P 0.00 0.00 0.00 0.70 +0.17 30 0 23 0
30JUL26 30.00 P 0.00 0.00 0.00 1.02 +0.23 30 0 16 0
30JUL26 31.00 P 1.41 1.41 1.41 1.40 +0.26 29 1 64 +1
30JUL26 32.00 P 1.88 1.88 1.88 1.88 +0.33 29 15 302 +15
30JUL26 33.00 P 0.00 0.00 0.00 2.41 +0.36 29 0 395 0
30JUL26 34.00 P 0.00 0.00 0.00 3.06 +0.49 29 0 690 0
30JUL26 35.00 P 0.00 0.00 0.00 3.80 +0.58 29 0 93 0
30JUL26 36.00 P 0.00 0.00 0.00 4.57 +0.61 29 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 5.41 +0.67 29 0 17 0
30JUL26 38.00 P 0.00 0.00 0.00 6.28 +0.70 29 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.23 +0.79 30 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.17 +0.84 31 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.14 +0.88 32 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.11 +0.89 33 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.10 +0.91 34 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.09 +0.85 36 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.08 +0.85 37 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.08 +0.92 39 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.07 +0.86 40 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.07 +0.92 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 +0.04 32 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.22 +0.05 32 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.34 +0.07 32 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.50 +0.10 32 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.71 +0.13 32 0 53 0
29SEP26 28.00 P 0.00 0.00 0.00 0.98 +0.17 32 0 48 0
29SEP26 29.00 P 0.00 0.00 0.00 1.31 +0.23 33 0 52 0
29SEP26 30.00 P 1.76 1.76 1.76 1.70 +0.28 33 4 43 -4
29SEP26 31.00 P 2.08 2.08 2.08 2.15 +0.32 33 1 45 0
29SEP26 32.00 P 0.00 0.00 0.00 2.66 +0.36 33 0 41 0
29SEP26 33.00 P 3.20 3.20 3.20 3.24 +0.42 33 2 1,773 0
29SEP26 34.00 P 0.00 0.00 0.00 3.77 +0.37 32 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.43 +0.38 32 0 966 0
29SEP26 36.00 P 0.00 0.00 0.00 5.15 +0.54 32 0 142 0
29SEP26 37.00 P 0.00 0.00 0.00 6.10 +0.78 35 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 6.92 +0.64 35 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 7.79 +0.69 36 0 167 0
29SEP26 40.00 P 8.42 8.42 8.42 8.68 +0.72 37 5 42 0
29SEP26 41.00 P 0.00 0.00 0.00 9.60 +0.74 38 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 10.55 +0.77 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.51 +0.79 40 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 12.50 +0.82 42 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 13.49 +0.82 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.44 +0.78 45 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 15.49 +0.87 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.46 +0.87 49 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 17.44 +0.88 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.34 +0.81 50 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 20.79 +0.82 52 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 23.24 +0.81 54 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 25.78 +0.89 59 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.24 +0.85 61 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.71 +0.92 63 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.17 +0.92 64 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.25 +0.01 30 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.37 +0.02 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.53 +0.03 30 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 0.73 +0.04 30 0 22 0
30DEC26 27.00 P 0.00 0.00 0.00 0.99 +0.08 30 0 97 0
30DEC26 28.00 P 0.00 0.00 0.00 1.29 +0.11 30 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 1.64 +0.12 30 0 167 0
30DEC26 30.00 P 0.00 0.00 0.00 2.05 +0.16 30 0 171 0
30DEC26 31.00 P 2.90 2.90 2.90 2.52 +0.21 30 15 99 +12
30DEC26 32.00 P 0.00 0.00 0.00 3.03 +0.22 30 0 49 0
30DEC26 33.00 P 3.86 3.86 3.86 3.61 +0.28 30 30 128 +30
30DEC26 34.00 P 4.28 4.28 4.28 4.23 +0.32 31 2 168 +2
30DEC26 35.00 P 0.00 0.00 0.00 4.76 +0.22 29 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 5.62 +0.41 31 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 6.37 +0.44 31 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 7.18 +0.50 32 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 8.00 +0.53 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 8.87 +0.58 33 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 9.76 +0.61 33 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 10.68 +0.66 34 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 11.61 +0.68 35 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 12.57 +0.71 36 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 13.54 +0.74 38 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 14.54 +0.77 39 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 15.53 +0.79 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.53 +0.85 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.49 +0.87 43 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 18.46 +0.88 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.89 +0.90 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.34 +0.91 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.79 +0.90 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.25 +0.86 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.71 +0.92 53 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.18 +0.93 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.24 +0.03 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.35 +0.05 31 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.50 +0.08 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.67 +0.09 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.88 +0.11 31 0 40 0
30MAR27 26.00 P 0.00 0.00 0.00 1.14 +0.14 31 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 1.44 +0.17 31 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.78 +0.19 31 0 23 0
30MAR27 29.00 P 0.00 0.00 0.00 2.18 +0.24 31 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.61 +0.25 31 0 4 0
30MAR27 31.00 P 3.13 3.13 3.13 3.11 +0.31 31 15 15 +13
30MAR27 32.00 P 0.00 0.00 0.00 3.62 +0.32 31 0 40 0
30MAR27 33.00 P 0.00 0.00 0.00 4.21 +0.38 32 0 41 0
30MAR27 34.00 P 0.00 0.00 0.00 4.81 +0.39 32 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.48 +0.45 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.16 +0.46 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 6.90 +0.52 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.65 +0.53 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.46 +0.59 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.28 +0.61 33 0 18 0
30MAR27 41.00 P 0.00 0.00 0.00 10.13 +0.64 34 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.00 +0.66 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.89 +0.68 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.81 +0.71 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.74 +0.73 36 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.69 +0.75 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.66 +0.81 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.61 +0.83 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.56 +0.85 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.52 +0.87 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.92 +0.88 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.36 +0.90 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.80 +0.91 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.25 +0.86 46 0 0 0
TOTAL PUT 768 26,122 -23
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$ 11.88
29APR26 8.75 C 0.00 0.00 0.00 3.16 -0.54 335 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.91 -0.54 309 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.64 -0.56 232 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.38 -0.57 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.13 -0.57 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.88 -0.57 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.38 -0.57 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.91 -0.54 111 0 15 0
29APR26 11.50 C 0.75 0.75 0.75 0.41 -0.57 60 23 187 -23
29APR26 12.00 C 0.00 0.00 0.00 0.07 -0.44 48 0 166 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 -0.17 62 0 241 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 -0.03 97 0 1,328 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 129 0 2,337 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 159 0 2,123 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 187 0 1,514 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 213 0 717 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 238 0 564 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 261 0 298 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 284 0 487 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 306 0 313 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 326 0 89 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 346 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 365 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 384 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 402 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 419 0 10 0
28MAY26 8.75 C 0.00 0.00 0.00 3.16 -0.56 53 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.92 -0.55 54 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.67 -0.55 49 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.43 -0.54 48 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.19 -0.55 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.93 -0.55 38 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.48 -0.59 38 0 0 0
28MAY26 11.00 C 1.10 1.10 1.10 1.10 -0.47 40 15 15 +15
28MAY26 11.50 C 1.00 1.00 1.00 0.75 -0.41 39 1 12 0
28MAY26 12.00 C 0.50 0.50 0.47 0.47 -0.35 37 90 168 +90
28MAY26 12.50 C 0.00 0.00 0.00 0.29 -0.25 38 0 876 0
28MAY26 13.00 C 0.25 0.25 0.20 0.17 -0.18 38 57 1,370 0
28MAY26 13.50 C 0.16 0.16 0.11 0.10 -0.13 40 45 266 0
28MAY26 14.00 C 0.10 0.10 0.06 0.05 -0.08 39 319 822 +255
28MAY26 14.50 C 0.05 0.05 0.05 0.03 -0.05 41 3 875 -3
28MAY26 15.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 1,566 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 173 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 78 0
28MAY26 17.00 C 0.01 0.01 0.01 0.01 0.00 55 50 108 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 175 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 220 0
29JUN26 8.50 C 0.00 0.00 0.00 3.42 -0.57 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.18 -0.56 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.94 -0.56 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.69 -0.53 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.45 -0.54 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.22 -0.53 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.04 -0.50 38 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 1.65 -0.48 39 0 0 0
29JUN26 11.00 C 1.20 1.21 1.19 1.25 -0.48 36 60 90 +60
29JUN26 11.50 C 0.00 0.00 0.00 0.96 -0.38 37 0 250 0
29JUN26 12.00 C 0.63 0.65 0.61 0.71 -0.33 38 715 815 +350
29JUN26 12.50 C 0.46 0.46 0.45 0.52 -0.27 38 465 2,198 +405
29JUN26 13.00 C 0.00 0.00 0.00 0.37 -0.22 38 0 2,859 0
29JUN26 13.50 C 0.29 0.29 0.29 0.26 -0.17 39 110 1,283 +100
29JUN26 14.00 C 0.23 0.23 0.18 0.18 -0.12 39 103 553 +99
29JUN26 14.50 C 0.12 0.12 0.12 0.12 -0.10 39 3 435 0
29JUN26 15.00 C 0.10 0.10 0.10 0.08 -0.07 39 70 788 +20
29JUN26 15.50 C 0.00 0.00 0.00 0.05 -0.06 39 0 1,784 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 1,803 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.03 39 0 1,009 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 3.20 -0.55 40 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.96 -0.56 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.72 -0.56 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.49 -0.55 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.26 -0.54 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.06 -0.52 37 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.66 -0.49 37 0 0 0
30JUL26 11.00 C 1.28 1.28 1.28 1.30 -0.46 36 15 15 +15
30JUL26 11.50 C 0.00 0.00 0.00 1.01 -0.37 37 0 55 0
30JUL26 12.00 C 0.00 0.00 0.00 0.78 -0.32 37 0 99 0
30JUL26 12.50 C 0.00 0.00 0.00 0.59 -0.27 38 0 485 0
30JUL26 13.00 C 0.00 0.00 0.00 0.43 -0.24 38 0 360 0
30JUL26 13.50 C 0.36 0.36 0.35 0.31 -0.19 38 120 248 +45
30JUL26 14.00 C 0.00 0.00 0.00 0.21 -0.16 37 0 77 0
30JUL26 14.50 C 0.00 0.00 0.00 0.15 -0.12 37 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.10 -0.09 37 0 78 0
30JUL26 15.50 C 0.00 0.00 0.00 0.07 -0.07 37 0 67 0
30JUL26 16.00 C 0.00 0.00 0.00 0.05 -0.05 38 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.04 -0.03 39 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 175 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 3.23 -0.53 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.00 -0.52 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.79 -0.49 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.57 -0.49 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.37 -0.44 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.18 -0.41 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.83 -0.46 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.52 -0.46 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.28 -0.35 40 0 37 0
29SEP26 12.00 C 0.00 0.00 0.00 1.06 -0.33 40 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 0.87 -0.30 40 0 90 0
29SEP26 13.00 C 0.73 0.73 0.73 0.70 -0.27 40 15 172 +15
29SEP26 13.50 C 0.00 0.00 0.00 0.56 -0.24 40 0 126 0
29SEP26 14.00 C 0.00 0.00 0.00 0.45 -0.20 40 0 166 0
29SEP26 14.50 C 0.00 0.00 0.00 0.36 -0.17 39 0 40 0
29SEP26 15.00 C 0.41 0.41 0.41 0.29 -0.14 40 130 329 +130
29SEP26 15.50 C 0.00 0.00 0.00 0.23 -0.12 40 0 248 0
29SEP26 16.00 C 0.00 0.00 0.00 0.18 -0.10 39 0 46 0
29SEP26 16.50 C 0.00 0.00 0.00 0.14 -0.08 39 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 -0.07 39 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 -0.05 40 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.05 40 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.03 40 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.04 39 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.03 39 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 3.33 -0.51 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.13 -0.49 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.94 -0.44 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.76 -0.44 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.60 -0.43 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.42 -0.39 41 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 2.12 -0.40 41 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 1.84 -0.44 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.62 -0.39 41 0 15 0
30DEC26 12.00 C 1.55 1.55 1.55 1.43 -0.28 41 15 210 +15
30DEC26 12.50 C 0.00 0.00 0.00 1.23 -0.31 41 0 295 0
30DEC26 13.00 C 0.00 0.00 0.00 1.06 -0.28 41 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.92 -0.25 41 0 96 0
30DEC26 14.00 C 0.00 0.00 0.00 0.78 -0.24 41 0 110 0
30DEC26 14.50 C 0.00 0.00 0.00 0.68 -0.20 41 0 27 0
30DEC26 15.00 C 0.00 0.00 0.00 0.57 -0.19 40 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.49 -0.17 40 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.42 -0.15 41 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.36 -0.13 41 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.30 -0.12 40 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 -0.10 40 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.22 -0.08 40 0 25 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 -0.08 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.07 40 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 -0.06 40 0 66 0
30DEC26 20.00 C 0.22 0.22 0.22 0.11 -0.06 40 55 194 +34
30MAR27 8.75 C 0.00 0.00 0.00 3.44 -0.49 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.29 -0.45 41 0 0 0
30MAR27 9.25 C 3.15 3.15 3.15 3.14 -0.42 41 2 2 +2
30MAR27 9.50 C 3.05 3.05 3.05 2.98 -0.40 41 4 4 +4
30MAR27 9.75 C 3.00 3.00 2.95 2.82 -0.41 41 4 4 +4
30MAR27 10.00 C 2.90 2.90 2.80 2.69 -0.43 42 8 10 +8
30MAR27 10.50 C 0.00 0.00 0.00 2.40 -0.39 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.14 -0.36 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.90 -0.37 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.69 -0.35 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.50 -0.32 41 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 1.33 -0.30 40 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 1.17 -0.29 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 1.04 -0.25 40 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 0.91 -0.24 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.81 -0.21 40 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 0.71 -0.20 40 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.62 -0.19 40 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.55 -0.16 40 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.48 -0.15 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.42 -0.14 40 0 13 0
30MAR27 18.00 C 0.00 0.00 0.00 0.37 -0.12 40 0 0 0
TOTAL CALL 2,497 39,293 +1,640
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 192 0 17 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 170 0 554 0
29APR26 10.50 P 0.01 0.01 0.01 0.01 0.00 129 2 117 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 761 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 724 0
29APR26 12.00 P 0.09 0.20 0.09 0.18 +0.14 44 195 1,136 -37
29APR26 12.50 P 0.33 0.60 0.33 0.62 +0.40 0 157 619 -159
29APR26 13.00 P 0.70 1.12 0.69 1.15 +0.58 124 167 4,237 -428
29APR26 13.50 P 1.60 1.60 1.60 1.67 +0.59 182 10 1,874 -645
29APR26 14.00 P 1.90 2.12 1.90 2.12 +0.55 0 167 0 -1,728
29APR26 14.50 P 2.50 2.63 2.50 2.62 +0.57 0 127 900 -123
29APR26 15.00 P 2.95 2.95 2.95 3.12 +0.51 0 4 0 -131
29APR26 15.50 P 0.00 0.00 0.00 3.62 +0.53 0 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 4.12 +0.57 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.62 +0.53 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.12 +0.55 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.62 +0.55 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.12 +0.55 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.62 +0.55 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.12 +0.57 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.62 +0.55 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.12 +0.57 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 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 43 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 9.75 P 0.02 0.02 0.02 0.02 +0.01 39 25 40 +25
28MAY26 10.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 155 0
28MAY26 10.50 P 0.00 0.00 0.00 0.09 +0.05 40 0 551 0
28MAY26 11.00 P 0.16 0.20 0.16 0.19 +0.09 39 108 1,303 -45
28MAY26 11.50 P 0.26 0.36 0.26 0.36 +0.16 40 99 322 +96
28MAY26 12.00 P 0.45 0.63 0.44 0.60 +0.23 40 444 756 +242
28MAY26 12.50 P 0.73 0.88 0.73 0.92 +0.31 40 44 1,203 +36
28MAY26 13.00 P 1.20 1.35 1.16 1.31 +0.40 42 358 2,146 +277
28MAY26 13.50 P 0.00 0.00 0.00 1.74 +0.45 44 0 197 0
28MAY26 14.00 P 0.00 0.00 0.00 2.22 +0.56 50 0 185 0
28MAY26 14.50 P 2.73 2.73 2.73 2.71 +0.55 55 7 33 0
28MAY26 15.00 P 0.00 0.00 0.00 3.21 +0.56 62 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.70 +0.55 67 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.19 +0.53 70 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 4.69 +0.55 76 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.18 +0.55 79 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.68 +0.51 84 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.20 +0.63 93 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 +0.01 40 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 +0.02 40 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 +0.03 40 0 149 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 +0.03 39 0 354 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 +0.05 39 0 1,163 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 +0.09 39 0 804 0
29JUN26 11.00 P 0.38 0.38 0.38 0.38 +0.13 40 400 906 0
29JUN26 11.50 P 0.61 0.61 0.61 0.58 +0.18 40 1 649 0
29JUN26 12.00 P 0.70 0.84 0.70 0.84 +0.25 40 478 711 -174
29JUN26 12.50 P 0.00 0.00 0.00 1.15 +0.31 41 0 2,009 0
29JUN26 13.00 P 1.47 1.47 1.47 1.46 +0.32 39 2 2,903 0
29JUN26 13.50 P 0.00 0.00 0.00 1.84 +0.35 39 0 1,634 0
29JUN26 14.00 P 0.00 0.00 0.00 2.32 +0.45 44 0 267 0
29JUN26 14.50 P 0.00 0.00 0.00 2.78 +0.56 46 0 390 0
29JUN26 15.00 P 0.00 0.00 0.00 3.26 +0.52 49 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.75 +0.55 53 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 4.25 +0.56 58 0 121 0
29JUN26 16.50 P 0.00 0.00 0.00 4.76 +0.58 63 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 5.27 +0.58 68 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 5.79 +0.59 73 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.29 +0.57 77 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.62 +0.39 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.28 +0.53 83 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 7.62 +0.55 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.28 +0.50 90 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 9.12 +0.57 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.12 +0.57 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.12 +0.57 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.27 +0.49 110 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 13.12 +0.57 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.12 +0.57 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.12 +0.57 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.12 +0.57 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.09 +0.03 38 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.12 +0.04 37 0 0 0
30JUL26 9.50 P 0.16 0.16 0.16 0.16 +0.06 38 15 16 +15
30JUL26 9.75 P 0.00 0.00 0.00 0.20 +0.06 37 0 13 0
30JUL26 10.00 P 0.00 0.00 0.00 0.27 +0.09 38 0 60 0
30JUL26 10.50 P 0.00 0.00 0.00 0.41 +0.12 37 0 355 0
30JUL26 11.00 P 0.60 0.60 0.60 0.59 +0.16 36 90 413 0
30JUL26 11.50 P 0.72 0.79 0.72 0.83 +0.21 37 30 480 0
30JUL26 12.00 P 0.92 0.99 0.91 1.11 +0.26 36 34 735 0
30JUL26 12.50 P 1.23 1.31 1.21 1.44 +0.31 36 90 501 +61
30JUL26 13.00 P 1.58 1.65 1.58 1.82 +0.36 37 30 1,878 0
30JUL26 13.50 P 0.00 0.00 0.00 2.25 +0.44 39 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 2.67 +0.41 39 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 3.11 +0.44 39 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 3.56 +0.44 39 0 60 0
30JUL26 15.50 P 0.00 0.00 0.00 4.03 +0.47 40 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.50 +0.48 39 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.98 +0.51 39 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.46 +0.51 38 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.95 +0.57 38 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.44 +0.58 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.18 +0.05 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.23 +0.06 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.28 +0.07 39 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.34 +0.08 39 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.40 +0.09 39 0 130 0
29SEP26 10.00 P 0.00 0.00 0.00 0.48 +0.11 39 0 95 0
29SEP26 10.50 P 0.00 0.00 0.00 0.64 +0.13 38 0 193 0
29SEP26 11.00 P 0.00 0.00 0.00 0.87 +0.18 39 0 205 0
29SEP26 11.50 P 0.00 0.00 0.00 1.10 +0.19 38 0 207 0
29SEP26 12.00 P 1.40 1.41 1.40 1.39 +0.25 38 16 281 +16
29SEP26 12.50 P 0.00 0.00 0.00 1.72 +0.30 39 0 470 0
29SEP26 13.00 P 2.00 2.02 2.00 2.08 +0.34 39 27 410 +27
29SEP26 13.50 P 0.00 0.00 0.00 2.46 +0.37 39 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 2.84 +0.37 39 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 3.27 +0.41 40 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 3.69 +0.40 39 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 4.14 +0.43 40 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 4.59 +0.46 39 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 5.05 +0.49 39 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 5.52 +0.49 39 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.99 +0.45 38 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 6.47 +0.46 38 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.96 +0.54 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.44 +0.54 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.92 +0.53 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.42 +0.55 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.41 +0.55 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.42 +0.58 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.41 +0.53 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.41 +0.57 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.40 +0.57 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.40 +0.57 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.39 +0.57 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.39 +0.57 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.35 +0.07 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.41 +0.08 40 0 2 0
30DEC26 9.25 P 0.44 0.44 0.44 0.47 +0.08 39 10 10 +10
30DEC26 9.50 P 0.00 0.00 0.00 0.55 +0.10 39 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.63 +0.12 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.72 +0.12 39 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.92 +0.15 39 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 1.15 +0.18 39 0 330 0
30DEC26 11.50 P 0.00 0.00 0.00 1.40 +0.20 39 0 210 0
30DEC26 12.00 P 1.56 1.64 1.56 1.69 +0.23 39 4 173 +4
30DEC26 12.50 P 0.00 0.00 0.00 1.99 +0.26 39 0 203 0
30DEC26 13.00 P 2.37 2.37 2.37 2.33 +0.29 39 10 424 +10
30DEC26 13.50 P 0.00 0.00 0.00 2.72 +0.33 40 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 3.09 +0.36 40 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 3.49 +0.34 40 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 3.90 +0.44 40 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 4.31 +0.41 40 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 4.74 +0.42 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.17 +0.39 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.63 +0.46 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.08 +0.47 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.56 +0.50 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.03 +0.49 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.49 +0.47 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.97 +0.46 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.45 +0.48 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.49 +0.07 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.56 +0.09 40 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.65 +0.10 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.71 +0.10 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.80 +0.10 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.91 +0.14 39 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 1.12 +0.16 39 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.35 +0.17 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.62 +0.19 39 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.89 +0.20 39 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 2.21 +0.26 39 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 2.54 +0.28 39 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.90 +0.31 39 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 3.28 +0.35 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.66 +0.37 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.04 +0.36 39 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 4.46 +0.40 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.88 +0.41 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.30 +0.39 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.74 +0.42 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.17 +0.42 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.65 +0.47 40 0 0 0
TOTAL PUT 3,151 42,336 -2,651
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$ 88.46
29APR26 62.50 C 0.00 0.00 0.00 26.08 -1.23 334 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 23.77 -1.04 360 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 21.27 -1.04 323 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 18.76 -1.07 285 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 15.96 -1.35 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 13.46 -1.35 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 10.97 -1.34 95 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 8.47 -1.34 74 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 5.97 -1.34 53 0 151 0
29APR26 85.00 C 0.00 0.00 0.00 3.47 -1.34 32 0 92 0
29APR26 87.50 C 1.10 1.20 1.10 1.14 -1.20 28 120 152 -120
29APR26 90.00 C 0.19 0.19 0.08 0.06 -0.44 26 98 849 +6
29APR26 92.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 280 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 427 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 518 0
29APR26 100.00 C 0.02 0.02 0.02 0.01 0.00 94 5 90 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 111 0 190 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 126 0 111 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 142 0 210 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 156 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 171 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 184 0 200 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 211 0 600 0
28MAY26 62.50 C 0.00 0.00 0.00 26.43 -1.07 75 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.94 -1.07 68 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.46 -1.07 61 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 18.97 -1.08 55 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.10 -1.46 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.61 -1.34 21 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.12 -1.34 18 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 8.68 -1.31 19 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 6.35 -1.25 19 0 0 0
28MAY26 85.00 C 5.00 5.09 4.32 4.41 -0.97 21 451 721 +451
28MAY26 87.50 C 0.00 0.00 0.00 2.66 -0.92 20 0 28 0
28MAY26 90.00 C 1.35 1.35 1.35 1.41 -0.65 19 1 69 0
28MAY26 92.50 C 0.68 0.68 0.68 0.68 -0.37 19 2 31 0
28MAY26 95.00 C 0.31 0.31 0.31 0.28 -0.21 19 1 108 +1
28MAY26 97.50 C 0.19 0.19 0.19 0.10 -0.09 19 30 141 +30
28MAY26 100.00 C 0.00 0.00 0.00 0.04 -0.03 20 0 67 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.02 20 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 22 0 397 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 92 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 400 0
29JUN26 62.50 C 0.00 0.00 0.00 26.60 -1.09 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.12 -1.08 51 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.65 -1.07 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.02 -1.25 38 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 16.57 -1.25 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 13.78 -1.33 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.36 -1.32 19 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.05 -1.26 19 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 6.91 -1.18 19 0 124 0
29JUN26 85.00 C 0.00 0.00 0.00 5.02 -1.06 19 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 3.55 -0.93 20 0 222 0
29JUN26 90.00 C 0.00 0.00 0.00 2.31 -0.73 20 0 92 0
29JUN26 92.50 C 0.00 0.00 0.00 1.41 -0.55 20 0 150 0
29JUN26 95.00 C 0.97 0.97 0.92 0.81 -0.37 20 4 36 0
29JUN26 97.50 C 0.00 0.00 0.00 0.44 -0.24 20 0 100 0
29JUN26 100.00 C 0.38 0.38 0.38 0.22 -0.15 19 3 246 0
29JUN26 102.50 C 0.00 0.00 0.00 0.11 -0.08 20 0 289 0
29JUN26 105.00 C 0.00 0.00 0.00 0.05 -0.04 20 0 426 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 -0.02 19 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
30JUL26 62.50 C 0.00 0.00 0.00 26.61 -1.08 49 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.14 -1.08 45 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.65 -1.10 41 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.08 -1.23 35 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.57 -1.30 30 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 13.83 -1.32 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.48 -1.28 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 9.26 -1.21 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 7.24 -1.12 20 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 5.47 -0.99 20 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 4.12 -0.73 21 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 2.92 -0.70 21 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 1.99 -0.54 21 0 1 0
30JUL26 95.00 C 1.50 1.50 1.50 1.31 -0.42 21 2 4 +2
30JUL26 97.50 C 0.00 0.00 0.00 0.84 -0.30 21 0 12 0
30JUL26 100.00 C 0.71 0.71 0.71 0.53 -0.20 21 5 25 +5
30JUL26 102.50 C 0.00 0.00 0.00 0.32 -0.13 21 0 2 0
30JUL26 105.00 C 0.30 0.30 0.30 0.18 -0.09 20 20 20 +20
30JUL26 107.50 C 0.00 0.00 0.00 0.11 -0.05 21 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.06 -0.04 21 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.03 -0.03 20 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.61 -1.08 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.14 -1.11 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.65 -1.17 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.36 -1.06 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.90 -1.18 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.11 -1.25 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.96 -1.19 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.99 -1.11 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.22 -1.02 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 6.67 -0.91 22 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 5.46 -0.68 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.24 -0.68 22 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 3.26 -0.56 22 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 2.49 -0.46 22 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 1.90 -0.35 22 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.45 -0.27 22 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.08 -0.24 22 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.78 -0.20 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.56 -0.16 22 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.38 -0.12 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.27 -0.08 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.19 -0.05 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.13 -0.05 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.06 -0.03 22 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 26.61 -1.34 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.30 -1.24 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.03 -1.09 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.67 -1.12 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.43 -1.26 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.88 -1.17 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.00 -1.10 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.26 -1.02 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 9.68 -0.93 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.25 -0.85 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.02 -0.73 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.82 -0.69 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 4.79 -0.62 22 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 3.94 -0.53 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.23 -0.45 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 2.64 -0.37 22 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 2.15 -0.32 22 0 0 0
30DEC26 105.00 C 1.80 1.80 1.80 1.75 -0.28 22 3 13 +3
30DEC26 107.50 C 0.00 0.00 0.00 1.41 -0.25 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.08 -0.21 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.85 -0.18 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.67 -0.13 22 0 0 0
30DEC26 117.50 C 0.61 0.61 0.61 0.51 -0.13 22 5 15 +5
30DEC26 120.00 C 0.00 0.00 0.00 0.40 -0.09 22 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 27.23 -1.34 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.90 -1.31 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.66 -1.27 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.51 -1.25 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.46 -1.22 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.06 -1.64 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.31 -1.05 23 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 12.65 -1.03 23 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 11.16 -0.96 23 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 9.79 -0.87 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.69 -0.66 23 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.47 -0.72 23 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 6.43 -0.64 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.48 -0.58 23 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 4.65 -0.51 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.96 -0.47 23 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 3.37 -0.41 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.89 -0.32 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.46 -0.28 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.02 -0.31 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.69 -0.28 23 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 1.40 -0.24 23 0 0 0
TOTAL CALL 750 9,133 +403
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 246 0 1,255 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 221 0 95 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 196 0 176 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 172 0 1,073 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 148 0 1,098 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 125 0 500 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 103 0 478 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 696 0
29APR26 82.50 P 0.02 0.02 0.02 0.01 0.00 58 1 590 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 183 0
29APR26 87.50 P 0.14 0.19 0.12 0.13 +0.09 25 71 369 +21
29APR26 90.00 P 1.04 1.56 1.04 1.59 +0.91 25 238 203 -17
29APR26 92.50 P 0.00 0.00 0.00 4.04 +1.33 0 0 491 0
29APR26 95.00 P 0.00 0.00 0.00 6.54 +1.34 0 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 9.04 +1.34 0 0 61 0
29APR26 100.00 P 0.00 0.00 0.00 11.54 +1.34 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 14.04 +1.34 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 16.54 +1.34 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 19.04 +1.24 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 21.63 +1.33 210 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 24.04 +1.24 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 26.54 +1.34 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 29.04 +1.34 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 31.54 +1.24 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 330 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 38 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 0.00 0.00 0.01 0.00 23 0 1,266 0
28MAY26 77.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 180 0
28MAY26 80.00 P 0.19 0.19 0.19 0.07 +0.03 19 4 255 0
28MAY26 82.50 P 0.35 0.35 0.35 0.24 +0.10 19 11 112 +11
28MAY26 85.00 P 0.61 0.75 0.61 0.68 +0.26 19 5 168 +2
28MAY26 87.50 P 1.21 1.47 1.21 1.43 +0.39 19 26 619 +16
28MAY26 90.00 P 0.00 0.00 0.00 2.70 +0.68 18 0 120 0
28MAY26 92.50 P 0.00 0.00 0.00 4.56 +1.01 19 0 97 0
28MAY26 95.00 P 0.00 0.00 0.00 6.70 +1.17 19 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 9.06 +1.28 19 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 11.54 +1.34 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.04 +1.34 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.54 +1.34 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.04 +1.24 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.63 +1.33 43 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.04 +1.24 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.54 +1.34 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 29.04 +1.34 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 31.54 +1.21 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 390 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 271 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 638 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 20 0 322 0
29JUN26 72.50 P 0.22 0.22 0.22 0.03 +0.01 20 1 240 0
29JUN26 75.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 445 0
29JUN26 77.50 P 0.00 0.00 0.00 0.21 +0.06 20 0 144 0
29JUN26 80.00 P 0.72 0.72 0.70 0.48 +0.13 19 14 79 +14
29JUN26 82.50 P 0.00 0.00 0.00 0.99 +0.24 20 0 193 0
29JUN26 85.00 P 1.72 1.72 1.72 1.79 +0.39 20 1 141 +1
29JUN26 87.50 P 0.00 0.00 0.00 2.79 +0.50 19 0 494 0
29JUN26 90.00 P 0.00 0.00 0.00 4.16 +0.70 18 0 253 0
29JUN26 92.50 P 0.00 0.00 0.00 6.06 +0.89 19 0 33 0
29JUN26 95.00 P 0.00 0.00 0.00 8.08 +1.04 19 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 10.28 +1.15 19 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 12.61 +1.23 19 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.02 +1.29 19 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.47 +1.56 20 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.61 +1.25 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.02 +1.21 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 24.34 +1.07 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.82 +1.08 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.30 +1.08 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 31.79 +1.08 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.27 +1.08 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 154 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 42 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 70.00 P 0.30 0.30 0.30 0.05 +0.01 21 20 26 +20
30JUL26 72.50 P 0.00 0.00 0.00 0.12 +0.03 20 0 4 0
30JUL26 75.00 P 0.00 0.00 0.00 0.27 +0.07 21 0 31 0
30JUL26 77.50 P 0.00 0.00 0.00 0.53 +0.12 21 0 17 0
30JUL26 80.00 P 1.16 1.19 1.16 0.96 +0.20 21 5 12 +5
30JUL26 82.50 P 0.00 0.00 0.00 1.62 +0.31 21 0 9 0
30JUL26 85.00 P 0.00 0.00 0.00 2.47 +0.39 20 0 3 0
30JUL26 87.50 P 0.00 0.00 0.00 3.49 +0.51 20 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 4.88 +0.70 19 0 32 0
30JUL26 92.50 P 0.00 0.00 0.00 6.70 +0.85 20 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 8.59 +0.97 20 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 10.67 +1.08 20 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 12.88 +1.16 20 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 15.19 +1.22 20 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.47 +1.17 17 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 19.64 +1.16 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.09 +1.20 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 24.35 +1.01 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 26.87 +1.07 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 4 0
29SEP26 65.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 22 0
29SEP26 67.50 P 0.00 0.00 0.00 0.15 +0.03 22 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.29 +0.06 22 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.51 +0.10 22 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 0.83 +0.14 22 0 144 0
29SEP26 77.50 P 0.00 0.00 0.00 1.29 +0.20 22 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 1.92 +0.28 22 0 29 0
29SEP26 82.50 P 0.00 0.00 0.00 2.74 +0.37 22 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 3.77 +0.48 22 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 4.86 +0.51 22 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 6.19 +0.64 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.81 +0.82 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.57 +0.87 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 11.49 +0.97 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 13.54 +1.06 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.69 +1.13 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.61 +0.85 18 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 19.86 +1.11 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.23 +1.17 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.61 +0.99 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.00 +1.02 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.62 +1.23 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.04 +1.22 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.33 +1.08 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.16 +0.02 22 0 18 0
30DEC26 65.00 P 0.00 0.00 0.00 0.28 +0.05 22 0 41 0
30DEC26 67.50 P 0.00 0.00 0.00 0.45 +0.07 22 0 14 0
30DEC26 70.00 P 0.00 0.00 0.00 0.73 +0.10 22 0 25 0
30DEC26 72.50 P 0.00 0.00 0.00 1.09 +0.14 22 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.57 +0.19 22 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 2.19 +0.26 22 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.96 +0.34 22 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 3.89 +0.43 23 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 4.98 +0.53 23 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 6.10 +0.50 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.41 +0.61 22 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 8.90 +0.70 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.60 +0.83 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.38 +0.88 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.32 +0.97 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.35 +1.05 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.16 +0.87 20 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.36 +0.88 20 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.60 +1.13 18 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.87 +1.16 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.33 +1.21 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.62 +1.05 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 32.05 +1.23 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.40 +0.04 23 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.63 +0.08 23 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.90 +0.11 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.30 +0.14 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.78 +0.17 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.40 +0.23 23 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 3.13 +0.31 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.97 +0.34 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.97 +0.41 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.02 +0.41 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.16 +0.49 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.45 +0.54 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 9.92 +0.63 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.60 +0.82 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.35 +0.83 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.16 +0.86 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.11 +1.12 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.82 +0.78 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.88 +0.98 21 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.01 +1.01 21 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.22 +0.91 20 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.47 +1.10 18 0 0 0
TOTAL PUT 397 16,464 +73
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$ 14.01
29APR26 9.75 C 0.00 0.00 0.00 4.26 -0.29 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.01 -0.29 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.51 -0.29 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.01 -0.29 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.51 -0.29 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.01 -0.29 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.51 -0.29 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.01 -0.29 0 0 32 0
29APR26 13.50 C 0.00 0.00 0.00 0.52 -0.28 46 0 124 0
29APR26 14.00 C 0.13 0.13 0.11 0.13 -0.25 42 71 152 +40
29APR26 14.50 C 0.02 0.02 0.02 0.02 -0.09 52 2 223 0
29APR26 15.00 C 0.01 0.01 0.01 0.01 -0.01 75 40 659 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 104 0 939 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 130 0 776 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 154 0 1,108 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 178 0 209 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 200 0 88 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 221 0 159 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 241 0 94 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 261 0 62 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 279 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 297 0 65 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 332 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 364 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 394 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 422 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.27 -0.30 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.02 -0.30 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.53 -0.29 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.03 -0.29 41 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.53 -0.29 34 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.04 -0.29 33 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.58 -0.27 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.12 -0.29 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.76 -0.25 32 0 60 0
28MAY26 14.00 C 0.00 0.00 0.00 0.49 -0.19 33 0 106 0
28MAY26 14.50 C 0.28 0.28 0.28 0.30 -0.13 34 3 31 +3
28MAY26 15.00 C 0.15 0.15 0.15 0.17 -0.09 35 200 789 +200
28MAY26 15.50 C 0.10 0.12 0.10 0.09 -0.06 35 3 195 0
28MAY26 16.00 C 0.05 0.05 0.05 0.05 -0.03 36 7 108 +2
28MAY26 16.50 C 0.03 0.03 0.03 0.02 -0.02 35 5 101 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 57 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 111 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 68 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 61 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.02 -0.29 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.77 -0.29 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.52 -0.29 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.27 -0.30 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.02 -0.30 0 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 3.53 -0.29 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.03 -0.29 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.54 -0.28 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.07 -0.28 35 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 1.63 -0.26 34 0 522 0
29JUN26 13.00 C 0.00 0.00 0.00 1.22 -0.27 33 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 0.90 -0.22 33 0 1,525 0
29JUN26 14.00 C 0.65 0.65 0.65 0.65 -0.17 34 40 156 0
29JUN26 14.50 C 0.46 0.47 0.46 0.47 -0.15 34 72 157 +21
29JUN26 15.00 C 0.00 0.00 0.00 0.33 -0.10 34 0 422 0
29JUN26 15.50 C 0.22 0.22 0.22 0.23 -0.07 35 1 574 +1
29JUN26 16.00 C 0.15 0.15 0.15 0.16 -0.05 35 20 55 -15
29JUN26 16.50 C 0.00 0.00 0.00 0.11 -0.03 35 0 575 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 581 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 164 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 121 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 36 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 4.02 -0.30 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.53 -0.29 38 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.03 -0.29 32 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.56 -0.28 35 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.12 -0.26 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.72 -0.24 35 0 0 0
30JUL26 13.00 C 1.36 1.36 1.36 1.34 -0.25 33 15 15 +15
30JUL26 13.50 C 1.07 1.07 1.07 1.06 -0.18 34 15 27 +15
30JUL26 14.00 C 0.00 0.00 0.00 0.83 -0.16 34 0 32 0
30JUL26 14.50 C 0.00 0.00 0.00 0.64 -0.14 34 0 39 0
30JUL26 15.00 C 0.00 0.00 0.00 0.50 -0.12 35 0 31 0
30JUL26 15.50 C 0.00 0.00 0.00 0.38 -0.09 35 0 38 0
30JUL26 16.00 C 0.26 0.26 0.26 0.29 -0.07 35 15 40 +12
30JUL26 16.50 C 0.00 0.00 0.00 0.22 -0.05 36 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.16 -0.04 36 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.11 -0.04 35 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.02 -0.29 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.77 -0.29 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.53 -0.29 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.28 -0.29 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.03 -0.29 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.53 -0.31 32 0 0 0
29SEP26 11.00 C 3.08 3.08 3.08 3.04 -0.35 30 3 106 +3
29SEP26 11.50 C 0.00 0.00 0.00 2.63 -0.25 34 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.35 -0.23 38 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.03 -0.21 38 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 1.74 -0.20 38 0 217 0
29SEP26 13.50 C 1.33 1.33 1.33 1.45 -0.22 37 15 111 0
29SEP26 14.00 C 0.00 0.00 0.00 1.23 -0.15 37 0 241 0
29SEP26 14.50 C 0.95 0.95 0.95 1.04 -0.14 37 15 358 +15
29SEP26 15.00 C 0.00 0.00 0.00 0.87 -0.13 38 0 128 0
29SEP26 15.50 C 0.00 0.00 0.00 0.73 -0.11 38 0 99 0
29SEP26 16.00 C 0.00 0.00 0.00 0.61 -0.10 38 0 235 0
29SEP26 16.50 C 0.00 0.00 0.00 0.50 -0.09 38 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.42 -0.07 38 0 75 0
29SEP26 17.50 C 0.00 0.00 0.00 0.34 -0.07 38 0 76 0
29SEP26 18.00 C 0.00 0.00 0.00 0.30 -0.03 39 0 58 0
29SEP26 18.50 C 0.00 0.00 0.00 0.24 -0.04 39 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 -0.03 38 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.04 38 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 -0.03 39 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 4.55 -0.28 37 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 4.31 -0.28 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.03 -0.33 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.67 -0.26 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.19 -0.35 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.94 -0.24 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.62 -0.23 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.33 -0.21 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.06 -0.19 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.76 -0.24 36 0 0 0
30DEC26 14.00 C 1.44 1.44 1.44 1.55 -0.16 36 1 95 +1
30DEC26 14.50 C 0.00 0.00 0.00 1.35 -0.16 36 0 88 0
30DEC26 15.00 C 0.00 0.00 0.00 1.18 -0.14 36 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.02 -0.14 36 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.89 -0.12 36 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.77 -0.11 36 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.67 -0.10 36 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.57 -0.09 36 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.53 -0.04 37 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.44 -0.07 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.39 -0.06 37 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.33 -0.06 37 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.29 -0.05 37 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.20 -0.04 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.15 -0.03 37 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 4.43 -0.25 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.23 -0.25 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.86 -0.23 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.51 -0.22 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.10 -0.19 34 0 4 0
30MAR27 12.00 C 0.00 0.00 0.00 2.89 -0.19 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.61 -0.18 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.35 -0.16 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.05 -0.22 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.84 -0.13 35 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.64 -0.14 35 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 1.47 -0.11 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.31 -0.11 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.17 -0.09 36 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.04 -0.09 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.92 -0.08 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.83 -0.07 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.75 -0.06 37 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.68 -0.05 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.61 -0.06 37 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.52 -0.05 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.48 -0.04 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.36 -0.03 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.29 -0.03 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.23 -0.01 37 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 90 0
TOTAL CALL 543 16,489 +313
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 223 0 10 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 187 0 47 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 152 0 193 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 117 0 263 0
29APR26 13.00 P 0.02 0.02 0.02 0.01 0.00 82 7 185 -7
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 448 0
29APR26 14.00 P 0.16 0.16 0.16 0.13 +0.06 46 7 172 0
29APR26 14.50 P 0.60 0.60 0.56 0.51 +0.22 53 7 112 -5
29APR26 15.00 P 0.97 1.10 0.97 1.01 +0.28 88 54 330 -277
29APR26 15.50 P 1.58 1.58 1.58 1.49 +0.29 0 5 1,114 0
29APR26 16.00 P 0.00 0.00 0.00 1.99 +0.29 0 0 56 -460
29APR26 16.50 P 0.00 0.00 0.00 2.55 +0.35 220 0 66 0
29APR26 17.00 P 0.00 0.00 0.00 3.02 +0.32 215 0 21 0
29APR26 17.50 P 0.00 0.00 0.00 3.52 +0.29 241 0 0 0
29APR26 18.00 P 4.08 4.08 4.08 4.03 +0.30 279 5 30 0
29APR26 18.50 P 0.00 0.00 0.00 4.49 +0.29 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.99 +0.26 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.49 +0.29 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.99 +0.29 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.99 +0.29 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.99 +0.29 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.99 +0.26 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.99 +0.29 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 54 0
28MAY26 12.50 P 0.20 0.20 0.17 0.14 +0.04 35 105 195 +90
28MAY26 13.00 P 0.23 0.32 0.23 0.27 +0.06 35 4 120 +4
28MAY26 13.50 P 0.45 0.55 0.45 0.48 +0.10 35 70 118 +70
28MAY26 14.00 P 0.71 0.75 0.71 0.75 +0.14 35 11 252 0
28MAY26 14.50 P 0.00 0.00 0.00 1.11 +0.20 37 0 138 0
28MAY26 15.00 P 1.50 1.50 1.50 1.51 +0.23 37 50 395 0
28MAY26 15.50 P 1.97 1.97 1.97 1.91 +0.24 34 5 172 0
28MAY26 16.00 P 0.00 0.00 0.00 2.45 +0.33 45 0 71 0
28MAY26 16.50 P 0.00 0.00 0.00 2.95 +0.36 51 0 59 0
28MAY26 17.00 P 0.00 0.00 0.00 3.44 +0.28 56 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 3.93 +0.28 60 0 32 0
28MAY26 18.00 P 4.43 4.43 4.43 4.39 +0.25 57 5 38 0
28MAY26 18.50 P 0.00 0.00 0.00 4.89 +0.29 61 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 5.34 +0.29 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.84 +0.29 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.34 +0.29 42 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.34 +0.29 54 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 8.34 +0.29 62 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 9.34 +0.30 70 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 10.33 +0.29 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 156 0
29JUN26 11.50 P 0.15 0.16 0.15 0.11 +0.03 35 80 167 -30
29JUN26 12.00 P 0.24 0.24 0.24 0.19 +0.04 35 80 208 -65
29JUN26 12.50 P 0.35 0.35 0.35 0.31 +0.05 35 40 97 -40
29JUN26 13.00 P 0.50 0.50 0.50 0.49 +0.09 35 40 1,728 -40
29JUN26 13.50 P 0.76 0.76 0.73 0.72 +0.13 36 142 225 +142
29JUN26 14.00 P 1.00 1.00 1.00 0.99 +0.15 36 2 231 0
29JUN26 14.50 P 0.00 0.00 0.00 1.32 +0.20 36 1 358 0
29JUN26 15.00 P 0.00 0.00 0.00 1.66 +0.20 35 0 210 0
29JUN26 15.50 P 0.00 0.00 0.00 2.05 +0.22 35 0 193 0
29JUN26 16.00 P 0.00 0.00 0.00 2.54 +0.30 39 0 125 0
29JUN26 16.50 P 0.00 0.00 0.00 2.99 +0.24 40 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 3.46 +0.25 42 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 3.94 +0.24 44 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 4.43 +0.24 47 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 4.93 +0.27 50 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 5.39 +0.28 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.88 +0.23 49 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.34 +0.29 35 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.34 +0.29 41 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.34 +0.29 47 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.34 +0.30 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.33 +0.29 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.12 +0.03 35 0 5 0
30JUL26 11.50 P 0.00 0.00 0.00 0.20 +0.04 35 0 0 0
30JUL26 12.00 P 0.34 0.34 0.34 0.32 +0.07 36 30 41 +30
30JUL26 12.50 P 0.47 0.47 0.47 0.47 +0.09 36 30 65 +30
30JUL26 13.00 P 0.65 0.65 0.65 0.66 +0.11 36 10 28 +10
30JUL26 13.50 P 0.90 0.90 0.90 0.90 +0.14 36 5 159 +5
30JUL26 14.00 P 1.17 1.17 1.16 1.17 +0.17 36 30 196 +2
30JUL26 14.50 P 0.00 0.00 0.00 1.48 +0.19 36 0 48 0
30JUL26 15.00 P 0.00 0.00 0.00 1.81 +0.19 35 0 110 0
30JUL26 15.50 P 0.00 0.00 0.00 2.18 +0.22 35 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.64 +0.29 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.06 +0.21 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.52 +0.24 39 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.96 +0.24 39 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.43 +0.24 39 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.93 +0.27 42 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.39 +0.28 40 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.88 +0.23 41 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.35 +0.29 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 211 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 +0.01 38 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 +0.01 38 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 +0.02 39 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 +0.02 39 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.22 +0.03 39 0 60 0
29SEP26 11.00 P 0.00 0.00 0.00 0.32 +0.04 39 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.45 +0.05 39 0 165 0
29SEP26 12.00 P 0.00 0.00 0.00 0.61 +0.07 39 0 107 0
29SEP26 12.50 P 0.00 0.00 0.00 0.80 +0.09 39 0 137 0
29SEP26 13.00 P 0.00 0.00 0.00 1.02 +0.10 39 0 63 0
29SEP26 13.50 P 1.36 1.36 1.36 1.27 +0.11 39 6 68 0
29SEP26 14.00 P 0.00 0.00 0.00 1.56 +0.14 40 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.87 +0.15 40 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.20 +0.17 40 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.57 +0.19 41 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 2.95 +0.19 41 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 3.36 +0.21 42 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.78 +0.22 42 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 4.22 +0.23 43 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 4.68 +0.25 44 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.99 +0.25 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.62 +0.42 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.92 +0.26 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.40 +0.27 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.59 +0.50 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.60 +0.29 59 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 9.58 +0.53 62 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.56 +0.52 65 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 +0.01 37 0 25 0
30DEC26 9.75 P 0.31 0.31 0.31 0.23 +0.04 37 45 45 +45
30DEC26 10.00 P 0.00 0.00 0.00 0.27 +0.03 37 0 109 0
30DEC26 10.50 P 0.00 0.00 0.00 0.37 +0.03 37 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.50 +0.05 37 0 32 0
30DEC26 11.50 P 0.00 0.00 0.00 0.65 +0.06 37 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 0.83 +0.07 37 0 29 0
30DEC26 12.50 P 0.00 0.00 0.00 1.04 +0.08 37 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 1.27 +0.10 38 0 40 0
30DEC26 13.50 P 0.00 0.00 0.00 1.53 +0.11 38 0 38 0
30DEC26 14.00 P 0.00 0.00 0.00 1.82 +0.13 38 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 2.12 +0.13 38 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 2.46 +0.16 38 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.80 +0.16 39 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 3.18 +0.18 39 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 3.56 +0.19 39 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.97 +0.20 40 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 4.39 +0.21 40 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.82 +0.22 41 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 5.26 +0.22 41 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 5.73 +0.25 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.19 +0.42 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.66 +0.44 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.63 +0.48 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.60 +0.29 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.60 +0.53 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.57 +0.51 54 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.34 +0.05 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.40 +0.05 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.53 +0.07 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.67 +0.07 37 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.85 +0.09 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.04 +0.10 37 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 1.26 +0.11 37 0 2 0
30MAR27 13.00 P 1.55 1.55 1.55 1.51 +0.14 38 1 29 +1
30MAR27 13.50 P 0.00 0.00 0.00 1.77 +0.14 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.06 +0.16 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.36 +0.16 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.69 +0.19 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.03 +0.19 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.39 +0.20 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.66 +0.20 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.04 +0.22 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.44 +0.23 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.84 +0.23 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.26 +0.22 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.73 +0.25 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.19 +0.32 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.66 +0.35 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.63 +0.41 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.60 +0.29 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.60 +0.50 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.57 +0.50 48 0 0 0
TOTAL PUT 877 14,342 -495
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$ 65.25
29APR26 43.00 C 0.00 0.00 0.00 22.25 +0.04 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 21.25 +0.04 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 20.25 +0.04 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 19.25 +0.04 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.25 +0.04 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.25 +0.04 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.25 +0.04 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.25 +0.04 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.75 +0.04 0 0 8 0
29APR26 55.00 C 9.75 9.75 9.75 10.25 +0.04 0 2 66 0
29APR26 57.50 C 7.32 7.32 7.32 7.75 +0.04 0 4 119 -4
29APR26 60.00 C 0.00 0.00 0.00 5.25 +0.04 0 0 228 0
29APR26 62.50 C 2.45 2.45 2.45 2.75 +0.04 0 10 110 -10
29APR26 65.00 C 0.30 0.32 0.19 0.45 -0.06 22 59 195 -32
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 174 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 196 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 85 0 60 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 109 0 75 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 131 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 152 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 172 0 60 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 192 0 55 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 20.33 +0.05 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 19.33 +0.04 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.33 +0.04 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.34 +0.05 40 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.34 +0.05 35 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.34 +0.05 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.84 +0.04 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.35 +0.05 20 0 80 0
28MAY26 57.50 C 7.38 7.38 7.38 7.94 +0.12 28 4 43 +4
28MAY26 60.00 C 4.95 4.95 4.95 5.44 +0.04 20 2 14 +2
28MAY26 62.50 C 2.82 2.85 2.82 3.16 -0.06 18 2 77 +2
28MAY26 65.00 C 0.00 0.00 0.00 1.54 +0.01 19 0 243 0
28MAY26 67.50 C 0.49 0.49 0.49 0.59 -0.03 19 10 309 0
28MAY26 70.00 C 0.00 0.00 0.00 0.18 0.00 20 0 362 0
28MAY26 72.50 C 0.00 0.00 0.00 0.04 0.00 20 0 165 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.32 +0.10 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 24.32 +0.04 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.33 +0.05 51 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.33 +0.10 47 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 21.33 +0.05 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.33 +0.05 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.33 +0.04 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.33 +0.04 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.34 +0.05 36 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.34 +0.05 32 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.34 +0.05 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.84 +0.04 0 0 116 0
29JUN26 55.00 C 0.00 0.00 0.00 10.35 +0.05 19 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 7.94 +0.12 25 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 5.45 +0.02 19 0 74 0
29JUN26 62.50 C 0.00 0.00 0.00 3.21 -0.02 17 0 241 0
29JUN26 65.00 C 0.00 0.00 0.00 1.67 -0.05 18 0 330 0
29JUN26 67.50 C 0.70 0.73 0.70 0.74 -0.08 18 30 221 +30
29JUN26 70.00 C 0.00 0.00 0.00 0.31 -0.02 19 0 36 0
29JUN26 72.50 C 0.00 0.00 0.00 0.11 -0.01 19 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 0.00 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 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 20.33 +0.05 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 19.33 +0.04 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 18.33 +0.04 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.34 +0.05 33 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.34 +0.05 30 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 15.34 +0.05 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.84 +0.04 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.35 +0.05 18 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.94 +0.11 23 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 5.45 +0.02 17 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 3.36 -0.02 17 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 1.92 -0.06 18 0 15 0
30JUL26 67.50 C 1.02 1.02 1.02 1.03 -0.08 18 15 75 +15
30JUL26 70.00 C 0.00 0.00 0.00 0.54 -0.02 19 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.25 -0.02 18 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
30JUL26 77.50 C 0.13 0.13 0.13 0.05 -0.01 19 6 6 +6
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 25.32 +0.05 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.32 +0.04 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.33 +0.05 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.33 +0.05 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.33 +0.05 34 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 20.33 +0.05 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 19.33 +0.04 0 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 18.33 +0.04 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.34 +0.05 29 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.34 +0.05 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.34 +0.05 23 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 12.84 +0.04 0 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 10.35 +0.04 17 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 7.94 +0.05 19 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 5.69 -0.01 18 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 3.89 -0.06 18 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 2.50 -0.07 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.62 -0.07 18 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 1.00 -0.06 18 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.60 -0.05 18 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.36 -0.03 18 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.20 -0.03 18 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 24.32 +0.04 0 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 23.33 +0.05 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.33 +0.05 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.33 +0.05 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.33 +0.05 28 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.33 +0.04 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.33 +0.04 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.34 +0.05 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.34 +0.05 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.34 +0.05 22 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.84 +0.04 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 10.36 +0.05 16 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 8.00 +0.02 16 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 5.96 -0.03 16 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 4.37 -0.05 16 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 3.03 -0.06 16 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 2.13 -0.06 16 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 1.44 -0.06 16 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.97 -0.07 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.63 -0.04 16 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.39 -0.04 16 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.24 -0.02 16 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.14 -0.02 16 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.33 +0.05 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.33 +0.04 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.33 +0.04 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.34 +0.05 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.34 +0.05 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.34 +0.05 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.84 +0.04 0 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 10.42 +0.06 16 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 8.26 +0.08 16 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.48 +0.10 16 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 4.84 +0.09 15 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.64 +0.08 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 2.67 +0.04 15 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.94 -0.02 16 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 1.42 +0.05 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.99 +0.06 16 0 10 0
30MAR27 77.50 C 0.00 0.00 0.00 0.67 +0.05 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.44 +0.04 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.29 +0.03 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.18 +0.02 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.12 +0.02 16 0 0 0
TOTAL CALL 144 5,044 +13
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 242 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 227 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 199 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 166 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 134 0 361 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 102 0 245 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 342 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 231 0
29APR26 65.00 P 0.51 0.51 0.34 0.21 -0.11 23 96 225 0
29APR26 67.50 P 0.00 0.00 0.00 2.25 -0.12 0 0 18 0
29APR26 70.00 P 0.00 0.00 0.00 4.75 -0.05 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 7.25 -0.05 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 9.75 -0.05 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.62 +0.02 244 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.11 +0.01 275 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 17.62 +0.02 306 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.12 +0.03 334 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.61 +0.02 360 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 105 0
28MAY26 57.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 247 0
28MAY26 60.00 P 0.00 0.00 0.00 0.35 -0.01 20 0 52 0
28MAY26 62.50 P 1.28 1.33 1.16 1.10 -0.01 20 29 243 +29
28MAY26 65.00 P 2.64 2.64 2.64 2.53 -0.04 21 15 467 +15
28MAY26 67.50 P 0.00 0.00 0.00 4.42 -0.18 20 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 6.72 -0.05 20 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.17 -0.04 20 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.00 +0.09 43 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.50 +0.12 49 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.99 +0.02 55 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.53 +0.07 62 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.95 0.00 64 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.47 +0.02 70 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 25 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 20 0 105 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 133 0
29JUN26 57.50 P 0.33 0.33 0.33 0.25 -0.01 19 2 112 -2
29JUN26 60.00 P 0.00 0.00 0.00 0.71 -0.01 19 0 119 0
29JUN26 62.50 P 0.00 0.00 0.00 1.60 +0.02 19 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 3.00 -0.04 20 0 30 0
29JUN26 67.50 P 0.00 0.00 0.00 4.86 -0.04 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 6.87 -0.21 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.22 -0.05 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.02 +0.11 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.57 +0.08 37 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.11 +0.14 42 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.61 +0.15 46 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.10 +0.15 50 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.58 +0.13 53 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 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 23 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 20 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.16 -0.01 18 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 0.42 -0.03 18 0 51 0
30JUL26 60.00 P 0.00 0.00 0.00 0.98 -0.02 18 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 1.96 +0.05 19 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 3.34 +0.01 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 5.12 -0.02 20 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 7.02 -0.20 18 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 9.29 -0.06 18 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.04 +0.11 27 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 14.58 +0.09 31 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.11 +0.14 35 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.61 +0.15 39 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.11 +0.16 42 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.59 +0.14 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 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 24 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.03 0.00 19 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 0.16 -0.02 18 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.39 -0.03 18 0 22 0
29SEP26 57.50 P 0.00 0.00 0.00 0.81 -0.03 18 0 29 0
29SEP26 60.00 P 0.00 0.00 0.00 1.50 -0.05 18 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 2.53 -0.10 19 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 3.88 -0.12 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 5.40 -0.12 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 7.32 -0.11 18 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 9.47 -0.09 18 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.13 -0.07 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.61 0.00 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.15 +0.14 30 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.71 +0.25 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.21 +0.26 36 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.68 +0.23 38 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 0.00 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 0.00 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.11 -0.02 16 0 119 0
30DEC26 52.50 P 0.00 0.00 0.00 0.27 -0.03 16 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.55 -0.05 16 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 1.05 -0.06 17 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 1.78 -0.09 17 0 21 0
30DEC26 62.50 P 0.00 0.00 0.00 2.81 -0.11 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.14 -0.11 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 5.61 -0.11 16 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.47 -0.10 16 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.55 -0.08 16 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.17 -0.07 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 14.62 -0.04 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.15 -0.05 25 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 19.71 +0.05 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.22 +0.13 30 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.72 +0.18 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.10 +0.01 16 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.14 +0.01 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.19 +0.01 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.40 +0.03 16 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.76 +0.04 16 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 1.30 +0.05 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 2.09 +0.05 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 3.13 +0.05 16 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.45 +0.06 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 5.86 +0.03 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.66 +0.02 16 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.68 0.00 16 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.24 -0.01 19 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.65 -0.03 20 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.16 -0.04 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 19.71 +0.04 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.22 +0.12 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.72 +0.18 29 0 0 0
TOTAL PUT 142 4,507 +42
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 21.68
29APR26 15.50 C 0.00 0.00 0.00 6.18 +0.79 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.68 +0.77 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.18 +0.77 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.68 +0.82 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.18 +0.82 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.68 +0.82 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.18 +0.82 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.68 +0.81 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.18 +0.78 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 1.68 +0.71 0 0 5 0
29APR26 21.00 C 0.10 0.55 0.10 0.69 +0.33 37 55 274 -33
29APR26 22.00 C 0.04 0.10 0.04 0.06 -0.02 38 254 415 -241
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 386 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 121 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 129 0 186 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 158 0 236 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 186 0 266 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 212 0 152 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 237 0 70 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 260 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 282 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 304 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 325 0 54 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 344 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 363 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 382 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 399 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 6.18 +0.77 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.71 +0.80 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.21 +0.79 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.73 +0.80 41 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.21 +0.80 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.72 +0.80 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.22 +0.77 23 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.73 +0.72 23 0 1 0
28MAY26 19.50 C 0.00 0.00 0.00 2.26 +0.66 24 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.81 +0.54 24 0 26 0
28MAY26 21.00 C 0.85 1.05 0.80 1.05 +0.37 25 22 67 0
28MAY26 22.00 C 0.36 0.53 0.35 0.49 +0.19 24 191 267 +52
28MAY26 23.00 C 0.14 0.17 0.14 0.19 +0.07 24 25 183 +25
28MAY26 24.00 C 0.04 0.04 0.04 0.06 +0.02 24 1 87 +1
28MAY26 25.00 C 0.00 0.00 0.00 0.02 0.00 26 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.28 +0.84 48 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.80 +0.84 47 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.27 +0.80 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.74 +0.74 0 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 4.31 +0.87 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.81 +0.85 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.27 +0.78 22 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.80 +0.75 23 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.34 +0.65 22 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 1.97 +0.65 25 0 92 0
29JUN26 21.00 C 1.13 1.19 1.11 1.22 +0.50 24 60 81 +21
29JUN26 22.00 C 0.71 0.71 0.71 0.67 +0.32 23 15 153 +15
29JUN26 23.00 C 0.31 0.42 0.31 0.32 +0.17 23 20 130 +10
29JUN26 24.00 C 0.17 0.21 0.17 0.14 +0.08 23 24 425 +24
29JUN26 25.00 C 0.00 0.00 0.00 0.05 +0.03 22 0 267 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 6.29 +0.81 47 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.80 +0.81 44 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.28 +0.76 38 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.82 +0.77 39 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.34 +0.86 37 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.87 +0.85 35 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.31 +0.72 27 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.86 +0.68 27 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.43 +0.56 26 0 45 0
30JUL26 20.00 C 1.92 1.92 1.92 2.10 +0.57 29 15 540 +15
30JUL26 21.00 C 1.37 1.45 1.28 1.40 +0.42 28 75 159 +75
30JUL26 22.00 C 0.68 0.68 0.68 0.87 +0.28 27 15 45 0
30JUL26 23.00 C 0.00 0.00 0.00 0.51 +0.18 27 0 31 0
30JUL26 24.00 C 0.29 0.29 0.29 0.28 +0.09 27 5 30 +5
30JUL26 25.00 C 0.00 0.00 0.00 0.15 +0.05 27 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 0.08 +0.03 27 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.29 +0.80 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.80 +0.80 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.31 +0.78 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.83 +0.76 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.38 +0.86 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.93 +0.85 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.37 +0.69 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.95 +0.64 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.56 +0.59 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.20 +0.54 28 0 0 0
29SEP26 21.00 C 1.10 1.10 1.10 1.60 +0.39 28 15 221 +15
29SEP26 22.00 C 1.20 1.21 1.20 1.17 +0.33 28 350 552 +350
29SEP26 23.00 C 0.00 0.00 0.00 0.80 +0.24 28 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.55 +0.17 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.37 +0.12 28 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.25 +0.09 28 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 0.16 +0.05 28 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 +0.04 28 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 +0.03 28 0 43 0
29SEP26 30.00 C 0.08 0.08 0.08 0.05 +0.02 29 5 52 +5
29SEP26 31.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.31 +0.80 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.83 +0.80 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.36 +0.79 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.90 +0.78 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.44 +0.73 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.93 +0.69 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.52 +0.63 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.15 +0.59 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.81 +0.54 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.50 +0.49 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.95 +0.41 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.50 +0.32 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.16 +0.26 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.90 +0.19 28 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.71 +0.17 28 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.55 +0.14 28 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.41 +0.11 28 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.31 +0.09 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.23 +0.07 28 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.17 +0.05 28 0 18 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 +0.03 28 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.31 +0.80 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.84 +0.81 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.38 +0.81 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.94 +0.72 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.52 +0.70 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.09 +0.66 28 0 36 0
30MAR27 18.50 C 0.00 0.00 0.00 3.72 +0.61 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.39 +0.57 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.08 +0.52 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.81 +0.49 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.27 +0.41 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.84 +0.34 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.52 +0.33 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.25 +0.25 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.01 +0.22 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.83 +0.20 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.66 +0.16 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.53 +0.14 28 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 0.41 +0.11 28 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.33 +0.09 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.26 +0.08 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.20 +0.06 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.16 +0.05 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.12 +0.04 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.10 +0.04 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
TOTAL CALL 1,147 9,117 +339
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 256 0 3 0
29APR26 16.50 P 0.01 0.01 0.01 0.01 0.00 233 1 33 +1
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 211 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 188 0 2 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 166 0 40 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 145 0 33 0
29APR26 19.00 P 0.03 0.03 0.03 0.01 -0.01 124 1 428 -1
29APR26 19.50 P 0.03 0.03 0.02 0.01 -0.04 102 36 181 -36
29APR26 20.00 P 0.12 0.12 0.02 0.01 -0.11 81 26 372 -22
29APR26 21.00 P 0.24 0.25 0.07 0.02 -0.45 44 310 435 -54
29APR26 22.00 P 0.34 0.36 0.34 0.38 -0.84 38 30 174 +30
29APR26 23.00 P 0.00 0.00 0.00 1.32 -0.83 0 0 60 -94
29APR26 24.00 P 0.00 0.00 0.00 2.32 -0.82 0 0 1 -14
29APR26 25.00 P 0.00 0.00 0.00 3.32 -0.82 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.36 -0.79 199 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.36 -0.79 233 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.36 -0.78 262 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.36 -0.79 291 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.36 -0.79 318 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.35 -0.79 330 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.36 -0.78 371 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.36 -0.78 394 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.36 -0.78 416 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 13.36 -0.78 437 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 14.36 -0.78 458 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 15.36 -0.78 479 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 29 0
28MAY26 17.50 P 0.03 0.03 0.03 0.01 -0.01 34 15 11 -15
28MAY26 18.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 139 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 -0.05 26 0 37 0
28MAY26 19.00 P 0.00 0.00 0.00 0.02 -0.10 25 0 136 0
28MAY26 19.50 P 0.09 0.11 0.09 0.05 -0.15 25 74 167 +44
28MAY26 20.00 P 0.15 0.15 0.13 0.10 -0.23 25 55 88 -17
28MAY26 21.00 P 0.40 0.41 0.33 0.33 -0.41 25 38 167 +9
28MAY26 22.00 P 0.74 0.76 0.74 0.78 -0.63 25 18 198 +14
28MAY26 23.00 P 0.00 0.00 0.00 1.48 -0.75 25 0 95 0
28MAY26 24.00 P 0.00 0.00 0.00 2.35 -0.81 24 0 81 0
28MAY26 25.00 P 0.00 0.00 0.00 3.32 -0.83 0 0 10 0
28MAY26 26.00 P 4.33 4.33 4.33 4.36 -0.79 40 24 45 0
28MAY26 27.00 P 5.33 5.33 5.33 5.36 -0.79 46 24 15 0
28MAY26 28.00 P 6.33 6.33 6.33 6.36 -0.78 52 21 15 0
28MAY26 29.00 P 0.00 0.00 0.00 7.36 -0.79 58 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.36 -0.79 63 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.35 -0.79 66 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.36 -0.78 73 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.36 -0.78 78 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.36 -0.78 82 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.36 -0.78 86 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.36 -0.78 91 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 15.36 -0.78 95 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 -0.04 23 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 -0.07 23 0 18 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 -0.11 23 0 4 0
29JUN26 19.00 P 0.16 0.16 0.16 0.17 -0.18 22 1 62 0
29JUN26 19.50 P 0.22 0.22 0.22 0.27 -0.25 22 1 53 0
29JUN26 20.00 P 0.38 0.38 0.32 0.43 -0.33 22 19 91 +11
29JUN26 21.00 P 0.00 0.00 0.00 0.88 -0.49 22 0 306 0
29JUN26 22.00 P 1.04 1.05 1.04 1.51 -0.63 20 15 207 +14
29JUN26 23.00 P 0.00 0.00 0.00 2.30 -0.80 18 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 3.28 -0.78 22 0 191 0
29JUN26 25.00 P 0.00 0.00 0.00 4.24 -0.65 23 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 5.07 -0.79 0 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 6.03 -0.79 0 0 196 -55
29JUN26 28.00 P 0.00 0.00 0.00 7.21 -0.58 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.96 -0.79 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.92 -0.80 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.20 -0.82 35 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.19 -0.46 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.19 -0.43 34 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.19 -0.39 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.76 -0.79 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.72 -0.80 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.17 -0.82 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 -0.04 26 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 -0.05 27 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.05 -0.07 27 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.08 -0.10 27 0 71 0
30JUL26 17.50 P 0.19 0.19 0.19 0.13 -0.14 27 15 21 +15
30JUL26 18.00 P 0.00 0.00 0.00 0.20 -0.18 27 0 54 0
30JUL26 18.50 P 0.32 0.32 0.32 0.29 -0.22 27 2 36 +2
30JUL26 19.00 P 0.50 0.50 0.42 0.42 -0.26 27 45 60 +30
30JUL26 19.50 P 0.59 0.61 0.55 0.57 -0.32 27 60 75 +60
30JUL26 20.00 P 0.72 0.80 0.72 0.74 -0.39 26 22 72 +7
30JUL26 21.00 P 0.00 0.00 0.00 1.20 -0.51 26 0 17 0
30JUL26 22.00 P 1.96 1.96 1.96 1.80 -0.61 25 15 62 +15
30JUL26 23.00 P 2.48 2.48 2.48 2.52 -0.78 24 15 18 +15
30JUL26 24.00 P 0.00 0.00 0.00 3.43 -0.65 26 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.28 -0.74 23 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 5.20 -0.79 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.18 -0.79 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.21 -0.74 21 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.08 -0.95 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.11 -0.91 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 -0.05 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 -0.08 28 0 33 0
29SEP26 16.50 P 0.00 0.00 0.00 0.16 -0.10 28 0 15 0
29SEP26 17.00 P 0.29 0.29 0.26 0.23 -0.13 28 7 20 -1
29SEP26 17.50 P 0.00 0.00 0.00 0.32 -0.14 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.43 -0.17 28 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.55 -0.21 28 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 0.70 -0.25 28 0 60 0
29SEP26 19.50 P 0.90 0.90 0.90 0.87 -0.31 27 4 8 0
29SEP26 20.00 P 1.12 1.12 1.05 1.08 -0.34 28 16 27 +16
29SEP26 21.00 P 0.00 0.00 0.00 1.54 -0.45 27 0 205 0
29SEP26 22.00 P 0.00 0.00 0.00 2.13 -0.60 27 0 204 0
29SEP26 23.00 P 0.00 0.00 0.00 2.88 -0.61 28 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 3.66 -0.64 28 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 4.43 -0.71 26 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 5.31 -0.75 24 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 6.21 -0.79 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.21 -0.76 19 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 8.12 -0.91 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 9.11 -0.91 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 10.20 -0.82 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.19 -0.74 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.19 -0.71 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.19 -0.72 32 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.18 -0.82 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.18 -0.71 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.17 -0.82 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.20 -0.09 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.27 -0.11 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.35 -0.14 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.45 -0.17 28 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.57 -0.20 28 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 0.71 -0.22 28 0 18 0
30DEC26 18.50 P 0.00 0.00 0.00 0.88 -0.24 29 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.06 -0.27 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.27 -0.31 29 0 0 0
30DEC26 20.00 P 1.49 1.49 1.44 1.49 -0.34 29 6 59 -5
30DEC26 21.00 P 0.00 0.00 0.00 1.99 -0.42 29 0 78 0
30DEC26 22.00 P 0.00 0.00 0.00 2.59 -0.46 29 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.31 -0.56 30 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.05 -0.61 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.81 -0.69 30 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.64 -0.73 30 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.50 -0.72 29 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.42 -0.72 30 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.29 -0.80 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.23 -0.81 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.20 -0.82 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.19 -0.77 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.19 -0.74 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.19 -0.72 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.18 -0.82 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.18 -0.71 27 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.17 -0.82 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.32 -0.11 28 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.41 -0.12 28 0 18 0
30MAR27 16.50 P 0.00 0.00 0.00 0.51 -0.16 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.64 -0.17 28 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 0.77 -0.18 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.94 -0.22 28 0 14 0
30MAR27 18.50 P 0.00 0.00 0.00 1.10 -0.27 28 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.31 -0.28 28 0 4 0
30MAR27 19.50 P 0.00 0.00 0.00 1.49 -0.34 28 0 6 0
30MAR27 20.00 P 1.86 1.86 1.86 1.71 -0.35 28 2 27 -2
30MAR27 21.00 P 0.00 0.00 0.00 2.27 -0.34 29 0 13 0
30MAR27 22.00 P 0.00 0.00 0.00 2.86 -0.43 29 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.49 -0.56 29 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 4.21 -0.58 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.97 -0.67 29 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 5.81 -0.65 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.63 -0.70 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.49 -0.70 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.41 -0.72 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.33 -0.76 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.27 -0.79 28 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.21 -0.83 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.19 -0.83 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.19 -0.82 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.18 -0.82 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.18 -0.82 27 0 0 0
TOTAL PUT 918 7,144 -33
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$ 407.60
29APR26 280.00 C 0.00 0.00 0.00 128.59 -3.57 396 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 123.63 -3.53 383 0 11 0
29APR26 290.00 C 0.00 0.00 0.00 118.63 -3.53 367 0 11 0
29APR26 295.00 C 0.00 0.00 0.00 113.64 -3.53 352 0 11 0
29APR26 300.00 C 0.00 0.00 0.00 108.64 -3.53 336 0 11 0
29APR26 310.00 C 0.00 0.00 0.00 98.60 -3.57 303 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 88.64 -3.54 276 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 77.62 -4.56 0 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 67.62 -4.43 0 0 1 0
29APR26 350.00 C 0.00 0.00 0.00 57.63 -4.43 97 0 76 0
29APR26 360.00 C 0.00 0.00 0.00 47.63 -4.45 79 0 95 0
29APR26 370.00 C 0.00 0.00 0.00 37.65 -4.46 72 0 687 0
29APR26 380.00 C 33.95 33.95 29.00 27.71 -5.29 63 3 1,741 -6
29APR26 390.00 C 0.00 0.00 0.00 17.92 -5.09 54 0 1,042 -1
29APR26 400.00 C 13.50 14.60 8.88 9.05 -4.19 49 158 3,764 -109
29APR26 410.00 C 6.50 6.50 2.11 2.10 -2.66 36 1,329 4,285 +179
29APR26 420.00 C 0.81 1.54 0.27 0.40 -1.01 43 1,480 7,530 -280
29APR26 430.00 C 0.10 0.12 0.09 0.08 -0.31 49 38 4,067 -10
29APR26 440.00 C 0.00 0.00 0.00 0.02 -0.11 56 0 3,168 0
29APR26 450.00 C 0.00 0.00 0.00 0.01 -0.04 66 3 2,752 0
29APR26 460.00 C 0.00 0.00 0.00 0.01 -0.02 79 0 1,327 0
29APR26 470.00 C 0.00 0.00 0.00 0.01 -0.01 92 0 2,182 0
29APR26 480.00 C 0.01 0.01 0.01 0.01 0.00 104 31 1,712 0
29APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,290 0
29APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 128 0 10,303 0
29APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1,273 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 150 0 4,139 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 161 0 1,077 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 171 0 400 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 181 0 293 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 191 0 260 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 201 0 352 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 210 0 1,038 0
30APR26 295.00 C 0.00 0.00 0.00 113.66 -3.54 249 0 0 0
30APR26 300.00 C 0.00 0.00 0.00 108.67 -3.53 238 0 0 0
30APR26 310.00 C 0.00 0.00 0.00 98.67 -3.54 217 0 0 0
30APR26 320.00 C 0.00 0.00 0.00 88.68 -3.53 196 0 0 0
30APR26 330.00 C 0.00 0.00 0.00 77.64 -4.58 0 0 0 0
30APR26 340.00 C 0.00 0.00 0.00 67.64 -4.45 0 0 0 0
30APR26 350.00 C 0.00 0.00 0.00 57.65 -4.45 66 0 0 0
30APR26 360.00 C 0.00 0.00 0.00 47.65 -4.48 53 0 0 0
30APR26 370.00 C 0.00 0.00 0.00 37.68 -4.51 52 0 0 0
30APR26 380.00 C 0.00 0.00 0.00 27.76 -5.24 47 0 0 0
30APR26 390.00 C 19.62 19.62 19.62 18.61 -4.40 52 30 30 +30
30APR26 400.00 C 14.12 14.12 13.62 9.48 -4.29 39 44 123 -44
30APR26 410.00 C 4.00 4.02 3.04 2.81 -2.81 32 223 286 +34
30APR26 420.00 C 1.32 2.01 0.53 0.71 -1.11 35 527 788 +135
30APR26 430.00 C 0.00 0.00 0.00 0.19 -0.33 40 0 364 0
30APR26 440.00 C 0.00 0.00 0.00 0.06 -0.09 45 0 44 0
30APR26 450.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 0 0
30APR26 460.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
30APR26 470.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
30APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
08MAY26 295.00 C 0.00 0.00 0.00 113.82 -3.57 111 0 0 0
08MAY26 300.00 C 0.00 0.00 0.00 108.83 -3.56 106 0 0 0
08MAY26 310.00 C 0.00 0.00 0.00 98.84 -3.57 97 0 0 0
08MAY26 320.00 C 0.00 0.00 0.00 88.86 -3.57 88 0 0 0
08MAY26 330.00 C 0.00 0.00 0.00 77.82 -4.42 41 0 0 0
08MAY26 340.00 C 0.00 0.00 0.00 67.83 -4.42 37 0 0 0
08MAY26 350.00 C 0.00 0.00 0.00 57.85 -4.43 34 0 0 0
08MAY26 360.00 C 0.00 0.00 0.00 47.89 -4.43 31 0 0 0
08MAY26 370.00 C 0.00 0.00 0.00 38.01 -4.41 29 0 0 0
08MAY26 380.00 C 0.00 0.00 0.00 28.31 -4.69 27 0 0 0
08MAY26 390.00 C 0.00 0.00 0.00 19.66 -3.50 29 0 0 0
08MAY26 400.00 C 14.15 14.15 14.15 11.26 -3.54 24 30 30 +30
08MAY26 410.00 C 6.98 8.34 5.37 4.87 -2.36 21 91 223 +30
08MAY26 420.00 C 3.03 3.24 1.86 1.82 -1.29 22 229 415 +59
08MAY26 430.00 C 1.17 1.17 1.15 0.56 -0.76 22 3 41 +2
08MAY26 440.00 C 0.39 0.39 0.39 0.15 -0.39 23 5 44 +5
08MAY26 450.00 C 0.00 0.00 0.00 0.04 -0.18 24 0 0 0
08MAY26 460.00 C 0.00 0.00 0.00 0.01 -0.08 25 0 0 0
08MAY26 470.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
08MAY26 480.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
08MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
08MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
08MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
08MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
08MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 130.46 -2.41 86 0 30 0
28MAY26 285.00 C 0.00 0.00 0.00 125.49 -2.41 83 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 120.51 -2.41 80 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 114.42 -3.53 67 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 109.46 -3.51 64 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 99.51 -3.52 59 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 89.57 -3.52 53 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 78.25 -4.90 24 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 68.30 -4.45 24 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 58.39 -4.48 23 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 48.58 -4.51 23 0 305 0
28MAY26 370.00 C 0.00 0.00 0.00 39.01 -4.50 22 0 339 0
28MAY26 380.00 C 32.06 32.06 30.61 30.79 -3.50 25 60 450 -36
28MAY26 390.00 C 23.34 23.34 22.04 22.19 -3.47 23 37 1,292 -36
28MAY26 400.00 C 18.35 18.35 14.85 14.76 -3.34 21 18 2,492 -4
28MAY26 410.00 C 10.25 11.73 8.79 8.87 -2.94 20 934 4,047 +428
28MAY26 420.00 C 6.60 7.50 4.80 5.03 -2.00 20 267 7,025 +6
28MAY26 430.00 C 3.20 3.90 2.61 2.63 -1.37 20 346 2,417 -3
28MAY26 440.00 C 2.04 2.32 1.45 1.27 -0.80 20 178 3,538 +55
28MAY26 450.00 C 1.28 1.30 0.85 0.57 -0.42 20 41 2,985 +33
28MAY26 460.00 C 0.59 0.59 0.58 0.24 -0.20 21 49 6,731 -11
28MAY26 470.00 C 0.40 0.40 0.40 0.10 -0.08 21 2 3,068 0
28MAY26 480.00 C 0.00 0.00 0.00 0.04 -0.03 21 0 3,359 0
28MAY26 490.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 2,383 0
28MAY26 500.00 C 0.23 0.23 0.23 0.01 0.00 23 30 544 +30
28MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 25 0 3,362 0
28MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 27 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 29 0 255 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 31 0 124 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 32 0 272 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 34 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 36 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 38 0 497 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 41 0 437 0
29JUN26 220.00 C 0.00 0.00 0.00 190.94 -2.42 92 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 185.97 -2.42 89 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 181.01 -2.42 87 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 176.04 -2.42 84 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 171.08 -2.42 81 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 166.12 -2.42 79 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 161.16 -2.42 76 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 156.20 -2.42 74 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 151.24 -2.43 71 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 146.28 -2.43 69 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 141.33 -2.42 67 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 136.37 -2.43 64 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 131.43 -2.41 62 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 126.48 -2.41 60 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 121.52 -2.41 58 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 116.56 -2.42 55 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 111.61 -2.42 53 0 201 0
29JUN26 310.00 C 0.00 0.00 0.00 100.63 -3.52 44 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 90.80 -3.52 40 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 81.04 -3.52 37 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 69.88 -4.02 27 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 60.47 -3.88 26 0 102 0
29JUN26 360.00 C 60.00 60.00 58.00 51.32 -3.73 25 3 1,342 -1
29JUN26 370.00 C 0.00 0.00 0.00 42.55 -3.56 25 0 935 0
29JUN26 380.00 C 0.00 0.00 0.00 35.06 -3.31 25 0 1,288 0
29JUN26 390.00 C 0.00 0.00 0.00 27.32 -3.10 24 0 1,062 0
29JUN26 400.00 C 20.94 21.27 20.94 20.46 -2.61 23 60 3,950 0
29JUN26 410.00 C 16.17 17.63 14.38 14.45 -2.95 22 281 3,326 +70
29JUN26 420.00 C 12.22 12.22 10.00 10.14 -2.32 21 920 7,533 +500
29JUN26 430.00 C 8.88 9.00 6.96 6.86 -1.94 21 68 2,286 0
29JUN26 440.00 C 5.10 5.10 5.00 4.48 -1.51 21 41 1,604 -7
29JUN26 450.00 C 3.50 3.64 3.29 2.82 -1.12 21 8 3,718 +4
29JUN26 460.00 C 2.75 2.75 2.22 1.72 -0.78 21 48 4,142 +13
29JUN26 470.00 C 1.66 1.66 1.66 1.01 -0.53 21 38 2,896 -38
29JUN26 480.00 C 1.29 1.29 1.28 0.57 -0.35 21 58 4,885 -58
29JUN26 490.00 C 1.00 1.00 1.00 0.31 -0.23 21 1 4,524 +1
29JUN26 500.00 C 0.00 0.00 0.00 0.17 -0.13 21 0 2,181 0
29JUN26 510.00 C 0.00 0.00 0.00 0.09 -0.08 21 0 609 0
29JUN26 520.00 C 0.00 0.00 0.00 0.05 -0.04 21 0 1,530 0
29JUN26 530.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 1,308 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 22 0 244 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 24 0 431 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 25 0 251 0
29JUN26 580.00 C 0.28 0.28 0.28 0.01 0.00 26 30 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 28 0 168 0
30JUL26 280.00 C 0.00 0.00 0.00 132.38 -2.39 53 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 127.46 -2.38 51 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 122.55 -2.38 49 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 116.60 -3.45 43 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 111.68 -3.49 41 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 102.00 -3.45 39 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 92.35 -3.44 36 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 82.78 -3.43 34 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 73.26 -2.03 31 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 62.03 -4.08 24 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 53.28 -3.99 24 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 44.98 -3.89 23 0 30 0
30JUL26 380.00 C 0.00 0.00 0.00 38.36 -3.80 25 0 90 0
30JUL26 390.00 C 0.00 0.00 0.00 31.07 -3.65 24 0 155 0
30JUL26 400.00 C 25.65 25.65 25.65 24.54 -3.54 23 30 955 0
30JUL26 410.00 C 21.88 22.21 19.16 18.85 -3.35 22 105 1,714 0
30JUL26 420.00 C 17.28 17.28 15.10 14.58 -2.47 23 39 1,670 +32
30JUL26 430.00 C 13.35 13.74 11.20 11.12 -2.02 23 131 1,404 -35
30JUL26 440.00 C 10.19 10.19 10.19 8.37 -1.69 23 30 1,114 +30
30JUL26 450.00 C 7.97 7.97 7.97 6.23 -1.22 23 6 751 0
30JUL26 460.00 C 0.00 0.00 0.00 4.60 -0.83 23 0 316 0
30JUL26 470.00 C 3.87 3.87 3.87 3.36 -0.53 23 10 626 0
30JUL26 480.00 C 3.43 3.45 3.03 2.44 -0.30 24 135 324 +18
30JUL26 490.00 C 0.00 0.00 0.00 1.76 -0.14 24 0 380 0
30JUL26 500.00 C 0.00 0.00 0.00 1.26 -0.03 24 0 552 0
30JUL26 510.00 C 0.00 0.00 0.00 0.91 +0.04 24 0 138 0
30JUL26 520.00 C 0.00 0.00 0.00 0.65 +0.07 24 0 251 0
30JUL26 530.00 C 1.23 1.24 1.19 0.46 +0.08 25 7 77 +7
30JUL26 540.00 C 0.00 0.00 0.00 0.33 +0.09 25 0 12 0
29SEP26 280.00 C 0.00 0.00 0.00 132.51 -3.46 42 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 127.69 -3.44 41 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 122.89 -3.42 40 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 118.09 -3.42 39 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 113.27 -3.45 38 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 104.34 -2.86 37 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 94.73 -3.05 35 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 85.34 -3.28 32 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 76.20 -1.18 31 0 121 0
29SEP26 350.00 C 0.00 0.00 0.00 65.42 -3.32 26 0 357 0
29SEP26 360.00 C 0.00 0.00 0.00 57.33 -3.16 25 0 342 0
29SEP26 370.00 C 0.00 0.00 0.00 49.66 -3.05 25 0 227 0
29SEP26 380.00 C 0.00 0.00 0.00 42.46 -3.03 25 0 315 0
29SEP26 390.00 C 38.58 38.58 37.74 36.83 -2.10 25 60 632 -42
29SEP26 400.00 C 32.47 32.47 31.16 30.62 -3.10 25 90 1,053 -30
29SEP26 410.00 C 27.07 27.07 25.40 25.10 -3.22 24 153 3,000 0
29SEP26 420.00 C 21.86 21.86 21.86 21.12 -2.34 25 30 4,007 +30
29SEP26 430.00 C 20.11 20.11 17.95 17.67 -1.70 25 2 1,082 -1
29SEP26 440.00 C 0.00 0.00 0.00 14.65 -1.24 25 0 4,940 0
29SEP26 450.00 C 0.00 0.00 0.00 11.78 -1.08 25 0 2,696 0
29SEP26 460.00 C 10.17 10.17 10.00 9.86 -0.45 25 66 601 +34
29SEP26 470.00 C 9.20 9.20 8.00 8.36 +0.08 26 2 1,872 0
29SEP26 480.00 C 0.00 0.00 0.00 7.01 +0.46 26 0 720 0
29SEP26 490.00 C 0.00 0.00 0.00 6.00 +0.86 27 0 2,405 0
29SEP26 500.00 C 0.00 0.00 0.00 5.05 +1.00 27 0 722 0
29SEP26 510.00 C 0.00 0.00 0.00 4.38 +1.27 28 0 631 0
29SEP26 520.00 C 0.00 0.00 0.00 3.74 +1.31 28 0 565 0
29SEP26 530.00 C 0.00 0.00 0.00 3.23 +1.36 29 0 237 0
29SEP26 540.00 C 0.00 0.00 0.00 2.82 +1.40 29 0 221 0
29SEP26 550.00 C 0.00 0.00 0.00 2.49 +1.43 30 0 259 0
29SEP26 560.00 C 1.94 1.94 1.94 2.20 +1.41 30 30 258 0
29SEP26 570.00 C 1.89 1.89 1.77 1.95 +1.34 31 60 615 +60
29SEP26 580.00 C 1.70 1.70 1.56 1.70 +1.26 31 60 565 +30
29SEP26 590.00 C 1.36 1.48 1.36 1.51 +1.17 32 60 100 +60
29SEP26 600.00 C 1.25 1.34 1.25 1.36 +1.11 32 60 598 +60
30DEC26 280.00 C 0.00 0.00 0.00 133.06 -3.41 36 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 128.38 -3.40 36 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 123.72 -3.38 35 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 119.10 -3.37 34 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 114.48 -3.40 34 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 105.49 -3.32 32 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 97.27 -2.70 32 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 88.58 -2.78 31 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 80.25 -2.79 30 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 72.19 -1.14 29 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 62.81 -3.05 27 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 55.83 -2.95 26 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 49.37 -2.88 26 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 43.33 -2.69 26 0 174 0
30DEC26 400.00 C 0.00 0.00 0.00 38.80 -2.87 26 0 2,495 0
30DEC26 410.00 C 0.00 0.00 0.00 33.63 -2.65 26 0 2,867 0
30DEC26 420.00 C 30.28 30.28 30.28 29.33 -2.05 26 30 3,273 0
30DEC26 430.00 C 27.95 27.95 26.15 25.74 -1.90 26 31 1,078 +30
30DEC26 440.00 C 22.35 22.35 22.30 22.37 -1.80 26 2 1,086 +2
30DEC26 450.00 C 20.00 20.00 19.38 19.52 -1.78 26 33 1,086 0
30DEC26 460.00 C 16.88 16.88 16.70 16.91 -1.67 26 50 234 0
30DEC26 470.00 C 16.14 16.14 16.14 14.73 -1.53 26 30 205 +30
30DEC26 480.00 C 0.00 0.00 0.00 12.69 -1.49 26 0 227 0
30DEC26 490.00 C 12.35 12.35 12.35 11.07 -1.33 26 30 161 +30
30DEC26 500.00 C 10.81 10.81 10.81 9.45 -1.45 26 30 655 +30
30DEC26 510.00 C 8.45 8.45 8.45 8.28 -1.24 27 10 183 +10
30DEC26 520.00 C 0.00 0.00 0.00 7.12 -1.17 27 0 406 0
30DEC26 530.00 C 0.00 0.00 0.00 6.17 -1.15 27 0 184 0
30DEC26 540.00 C 0.00 0.00 0.00 5.36 -1.16 27 0 175 0
30DEC26 550.00 C 5.30 5.30 5.30 4.42 -1.24 27 3 190 0
30DEC26 560.00 C 0.00 0.00 0.00 3.89 -1.21 27 0 498 0
30MAR27 280.00 C 0.00 0.00 0.00 134.90 -3.50 34 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 130.41 -3.49 34 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 125.90 -3.53 33 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 121.27 -3.74 32 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 116.82 -3.81 32 0 3 0
30MAR27 310.00 C 0.00 0.00 0.00 107.96 -4.06 30 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 99.60 -4.03 30 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 91.49 -4.04 29 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 83.82 -3.99 28 0 302 0
30MAR27 350.00 C 0.00 0.00 0.00 76.54 -3.52 28 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 67.56 -3.68 26 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 61.34 -3.41 26 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 55.32 -3.40 26 0 745 0
30MAR27 390.00 C 0.00 0.00 0.00 49.93 -3.09 26 0 192 0
30MAR27 400.00 C 45.43 45.43 45.39 45.68 -2.61 26 20 960 +20
30MAR27 410.00 C 0.00 0.00 0.00 40.73 -2.68 26 0 3,011 0
30MAR27 420.00 C 36.52 36.52 36.52 36.47 -2.29 26 20 2,036 -20
30MAR27 430.00 C 32.58 32.58 32.58 32.50 -2.19 26 1 195 0
30MAR27 440.00 C 0.00 0.00 0.00 29.00 -2.02 26 0 185 0
30MAR27 450.00 C 25.92 25.92 25.68 25.87 -1.88 26 40 419 +10
30MAR27 460.00 C 24.52 24.52 24.52 23.11 -1.55 26 30 643 +30
30MAR27 470.00 C 0.00 0.00 0.00 20.66 -1.55 26 0 169 0
30MAR27 480.00 C 19.50 19.50 19.50 18.56 -1.35 26 30 243 0
30MAR27 490.00 C 0.00 0.00 0.00 16.37 -1.47 26 0 186 0
30MAR27 500.00 C 14.40 14.72 14.40 14.52 -1.40 26 21 336 +9
30MAR27 510.00 C 13.93 13.93 13.93 12.98 -1.45 27 50 142 +50
30MAR27 520.00 C 12.85 12.85 12.85 11.39 -1.63 27 30 81 +30
30MAR27 530.00 C 0.00 0.00 0.00 10.21 -1.40 27 0 59 0
30MAR27 540.00 C 0.00 0.00 0.00 9.04 -2.17 27 0 115 0
TOTAL CALL 9,399 225,151 +1,514
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 231 0 44 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 210 0 156 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 201 0 55 0
29APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 191 0 570 0
29APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 172 0 399 0
29APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 154 0 1,204 0
29APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 135 0 397 0
29APR26 340.00 P 0.01 0.01 0.01 0.01 0.00 117 20 1,136 -20
29APR26 350.00 P 0.00 0.00 0.00 0.01 -0.01 100 0 2,152 0
29APR26 360.00 P 0.00 0.00 0.00 0.01 -0.02 83 0 3,252 0
29APR26 370.00 P 0.00 0.00 0.00 0.03 -0.03 74 0 2,332 0
29APR26 380.00 P 0.12 0.12 0.12 0.09 -0.03 64 1 4,065 0
29APR26 390.00 P 0.20 0.21 0.20 0.29 +0.01 54 27 5,896 +25
29APR26 400.00 P 0.66 1.09 0.48 1.12 +0.34 44 1,697 4,292 -803
29APR26 410.00 P 3.61 5.03 2.13 4.29 +1.73 34 731 3,832 -240
29APR26 420.00 P 10.02 12.47 8.22 12.77 +3.72 42 141 2,042 -35
29APR26 430.00 P 21.65 21.65 21.54 22.46 +4.10 49 95 624 -384
29APR26 440.00 P 31.45 31.45 31.14 32.41 +4.31 57 50 393 -263
29APR26 450.00 P 0.00 0.00 0.00 42.40 +4.38 0 0 11 -800
29APR26 460.00 P 0.00 0.00 0.00 52.40 +4.40 0 0 0 0
29APR26 470.00 P 0.00 0.00 0.00 62.40 +4.40 0 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 72.40 +4.40 0 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 82.40 +4.40 0 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 92.40 +4.40 0 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 102.40 +4.40 0 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 112.40 +4.40 0 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 122.40 +4.40 0 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 132.40 +4.40 0 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 142.40 +4.40 0 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 152.40 +4.40 0 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 162.40 +4.40 0 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 172.40 +4.40 0 0 0 0
30APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30APR26 340.00 P 0.00 0.00 0.00 0.01 -0.01 83 0 0 0
30APR26 350.00 P 0.01 0.01 0.01 0.01 -0.03 70 31 31 +31
30APR26 360.00 P 0.00 0.00 0.00 0.01 -0.05 58 0 0 0
30APR26 370.00 P 0.00 0.00 0.00 0.03 -0.09 52 0 10 0
30APR26 380.00 P 0.00 0.00 0.00 0.11 -0.12 47 0 30 0
30APR26 390.00 P 0.31 0.34 0.30 0.40 -0.12 41 11 92 +11
30APR26 400.00 P 1.13 1.26 0.60 1.52 +0.26 36 150 1,064 +79
30APR26 410.00 P 4.19 5.03 3.29 4.93 +1.66 30 334 618 +30
30APR26 420.00 P 11.67 11.67 10.70 13.09 +3.60 36 115 201 +40
30APR26 430.00 P 18.38 18.38 16.11 22.56 +4.08 40 85 67 0
30APR26 440.00 P 0.00 0.00 0.00 32.43 +4.33 45 0 0 0
30APR26 450.00 P 0.00 0.00 0.00 42.40 +4.38 0 0 0 0
30APR26 460.00 P 0.00 0.00 0.00 52.40 +4.40 0 0 0 0
30APR26 470.00 P 0.00 0.00 0.00 62.40 +4.40 0 0 0 0
30APR26 480.00 P 0.00 0.00 0.00 72.40 +4.40 0 0 0 0
30APR26 490.00 P 0.00 0.00 0.00 82.40 +4.40 0 0 0 0
30APR26 500.00 P 0.00 0.00 0.00 92.40 +4.40 0 0 0 0
30APR26 510.00 P 0.00 0.00 0.00 102.40 +4.40 0 0 0 0
30APR26 520.00 P 0.00 0.00 0.00 112.40 +4.40 0 0 0 0
30APR26 530.00 P 0.00 0.00 0.00 122.40 +4.40 0 0 0 0
30APR26 540.00 P 0.00 0.00 0.00 132.40 +4.40 0 0 0 0
08MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
08MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
08MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
08MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
08MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
08MAY26 340.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
08MAY26 350.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
08MAY26 360.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
08MAY26 370.00 P 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
08MAY26 380.00 P 0.35 0.45 0.35 0.45 +0.09 27 30 55 +30
08MAY26 390.00 P 1.00 1.00 0.95 1.21 +0.36 25 43 43 +43
08MAY26 400.00 P 2.33 2.66 1.58 2.99 +0.96 22 451 472 +243
08MAY26 410.00 P 5.75 7.01 4.30 6.68 +2.03 20 140 215 +53
08MAY26 420.00 P 10.67 13.24 9.69 13.53 +2.93 19 309 259 +150
08MAY26 430.00 P 18.90 18.90 17.66 22.77 +4.25 22 60 101 +19
08MAY26 440.00 P 0.00 0.00 0.00 32.43 +4.09 23 0 0 0
08MAY26 450.00 P 0.00 0.00 0.00 42.40 +4.33 0 0 0 0
08MAY26 460.00 P 0.00 0.00 0.00 52.40 +4.40 0 0 0 0
08MAY26 470.00 P 0.00 0.00 0.00 62.40 +4.40 0 0 0 0
08MAY26 480.00 P 0.00 0.00 0.00 72.40 +4.40 0 0 0 0
08MAY26 490.00 P 0.00 0.00 0.00 82.40 +4.40 0 0 0 0
08MAY26 500.00 P 0.00 0.00 0.00 92.40 +4.40 0 0 0 0
08MAY26 510.00 P 0.00 0.00 0.00 102.40 +4.40 0 0 0 0
08MAY26 520.00 P 0.00 0.00 0.00 112.40 +4.40 0 0 0 0
08MAY26 530.00 P 0.00 0.00 0.00 122.40 +4.40 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 38 0 113 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 36 0 163 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 35 0 332 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 31 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 263 0
28MAY26 330.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 1,363 0
28MAY26 340.00 P 0.25 0.25 0.25 0.04 -0.03 24 10 1,486 +10
28MAY26 350.00 P 0.30 0.40 0.30 0.11 -0.06 24 14 1,158 +7
28MAY26 360.00 P 0.48 0.59 0.48 0.29 -0.08 23 47 2,146 +27
28MAY26 370.00 P 0.92 1.02 0.91 0.72 -0.08 22 156 3,511 +136
28MAY26 380.00 P 1.50 1.80 1.32 1.62 +0.14 22 130 3,980 -17
28MAY26 390.00 P 2.50 3.20 2.50 3.12 +0.32 21 434 4,023 +77
28MAY26 400.00 P 5.20 5.70 4.21 5.83 +0.81 20 278 5,060 +164
28MAY26 410.00 P 7.70 10.20 7.62 10.00 +1.55 19 263 4,740 +73
28MAY26 420.00 P 12.78 15.70 12.78 16.11 +2.32 19 106 1,753 -1
28MAY26 430.00 P 0.00 0.00 0.00 23.60 +2.27 17 0 1,383 0
28MAY26 440.00 P 0.00 0.00 0.00 33.10 +3.71 20 0 121 0
28MAY26 450.00 P 0.00 0.00 0.00 42.55 +4.11 20 0 313 0
28MAY26 460.00 P 0.00 0.00 0.00 52.40 +4.34 0 0 231 0
28MAY26 470.00 P 0.00 0.00 0.00 62.40 +4.40 0 0 20 -253
28MAY26 480.00 P 0.00 0.00 0.00 72.40 +4.40 0 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 82.40 +4.40 0 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 92.40 +4.40 0 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 102.40 +4.40 0 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 112.40 +4.40 0 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 122.40 +4.40 0 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 132.40 +4.40 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 142.40 +4.40 0 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 152.40 +4.40 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 162.40 +4.40 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 172.40 +4.40 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 182.40 +4.40 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 192.40 +4.40 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 47 0 438 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 45 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 42 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 37 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 36 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 164 0
29JUN26 285.00 P 0.00 0.00 0.00 0.05 +0.04 32 0 315 0
29JUN26 290.00 P 0.00 0.00 0.00 0.06 +0.05 31 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.08 +0.06 31 0 187 0
29JUN26 300.00 P 0.00 0.00 0.00 0.12 +0.08 31 0 318 0
29JUN26 310.00 P 0.00 0.00 0.00 0.20 +0.13 30 0 751 0
29JUN26 320.00 P 0.00 0.00 0.00 0.34 +0.20 29 0 858 0
29JUN26 330.00 P 0.69 0.69 0.69 0.57 +0.29 28 65 2,928 0
29JUN26 340.00 P 0.97 1.04 0.96 0.94 +0.42 27 112 2,403 -59
29JUN26 350.00 P 1.25 1.33 1.25 1.42 +0.47 26 103 9,393 +59
29JUN26 360.00 P 0.00 0.00 0.00 2.22 +0.58 25 0 12,559 0
29JUN26 370.00 P 2.67 3.05 2.51 3.39 +0.69 24 111 4,738 +53
29JUN26 380.00 P 4.50 4.68 4.42 5.06 +1.03 23 221 4,334 +35
29JUN26 390.00 P 5.82 7.00 5.82 7.35 +1.18 22 66 5,106 +53
29JUN26 400.00 P 9.33 10.33 8.01 10.40 +1.28 21 283 6,359 +85
29JUN26 410.00 P 12.39 14.33 11.66 14.50 +1.55 20 128 3,053 +98
29JUN26 420.00 P 19.76 20.30 17.29 20.16 +2.05 20 327 5,225 -42
29JUN26 430.00 P 0.00 0.00 0.00 26.79 +2.44 19 0 1,516 0
29JUN26 440.00 P 0.00 0.00 0.00 35.43 +3.02 21 0 742 0
29JUN26 450.00 P 0.00 0.00 0.00 43.95 +3.46 21 0 606 0
29JUN26 460.00 P 0.00 0.00 0.00 53.03 +3.80 21 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 62.55 +4.06 21 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 72.40 +4.29 0 0 31 -31
29JUN26 490.00 P 0.00 0.00 0.00 82.40 +4.40 0 0 2 0
29JUN26 500.00 P 0.00 0.00 0.00 92.40 +4.40 0 0 0 -30
29JUN26 510.00 P 0.00 0.00 0.00 102.40 +4.40 0 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 112.40 +4.40 0 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 122.40 +4.40 0 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 132.40 +4.40 0 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 142.40 +4.40 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 152.40 +4.40 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 162.40 +4.40 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 172.40 +4.40 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 182.40 +4.40 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 192.40 +4.40 0 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.07 +0.03 27 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.10 +0.05 27 0 42 0
30JUL26 295.00 P 0.00 0.00 0.00 0.13 +0.05 27 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.18 +0.06 27 0 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.32 +0.09 26 0 226 0
30JUL26 320.00 P 1.15 1.15 1.15 0.56 +0.13 26 2 241 0
30JUL26 330.00 P 0.00 0.00 0.00 0.95 +0.19 25 0 66 0
30JUL26 340.00 P 0.00 0.00 0.00 1.53 +0.25 25 0 216 0
30JUL26 350.00 P 2.42 2.80 2.32 2.39 +0.32 25 77 530 -1
30JUL26 360.00 P 0.00 0.00 0.00 3.62 +0.41 24 0 536 0
30JUL26 370.00 P 4.45 5.15 4.45 5.10 +0.32 23 20 1,064 +10
30JUL26 380.00 P 6.60 7.40 5.98 7.18 +0.60 23 553 1,862 +459
30JUL26 390.00 P 9.20 10.23 8.48 10.00 +0.76 22 266 1,887 +207
30JUL26 400.00 P 12.25 13.75 11.29 13.56 +0.95 22 471 1,838 +175
30JUL26 410.00 P 16.20 16.20 16.20 17.92 +1.18 21 60 1,989 +60
30JUL26 420.00 P 22.82 23.79 20.67 23.62 +1.73 21 120 653 +45
30JUL26 430.00 P 0.00 0.00 0.00 30.11 +2.28 21 0 240 0
30JUL26 440.00 P 37.24 37.24 37.24 38.43 +2.86 22 6 153 +6
30JUL26 450.00 P 0.00 0.00 0.00 46.44 +3.31 23 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 54.96 +3.68 23 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 63.89 +3.96 23 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 73.19 +4.19 23 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 82.75 +4.34 24 0 30 0
30JUL26 500.00 P 0.00 0.00 0.00 92.49 +4.40 24 0 30 0
30JUL26 510.00 P 0.00 0.00 0.00 102.40 +4.40 0 0 60 0
30JUL26 520.00 P 0.00 0.00 0.00 112.40 +4.40 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 122.40 +4.40 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 132.40 +4.40 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.61 +0.39 29 0 77 0
29SEP26 285.00 P 0.00 0.00 0.00 0.74 +0.42 29 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.93 +0.53 28 0 302 0
29SEP26 295.00 P 1.80 1.80 1.80 1.13 +0.59 28 30 240 +30
29SEP26 300.00 P 0.00 0.00 0.00 1.40 +0.69 28 0 757 0
29SEP26 310.00 P 0.00 0.00 0.00 2.02 +0.86 28 0 681 0
29SEP26 320.00 P 0.00 0.00 0.00 2.89 +1.06 27 0 4,287 0
29SEP26 330.00 P 4.00 4.00 4.00 4.00 +1.23 27 31 3,609 +30
29SEP26 340.00 P 0.00 0.00 0.00 5.18 +1.12 26 0 2,084 0
29SEP26 350.00 P 6.05 6.05 6.05 6.72 +0.98 26 50 3,713 0
29SEP26 360.00 P 8.80 8.80 8.80 8.84 +0.97 25 1 3,387 +1
29SEP26 370.00 P 10.85 10.85 10.85 11.39 +0.92 25 1 4,619 -1
29SEP26 380.00 P 13.25 14.16 13.25 14.41 +1.41 24 32 2,240 +32
29SEP26 390.00 P 17.59 17.90 17.59 17.90 +1.24 24 35 4,364 +35
29SEP26 400.00 P 22.11 22.11 21.76 22.02 +1.29 23 32 4,316 +32
29SEP26 410.00 P 0.00 0.00 0.00 26.78 +1.29 23 0 3,081 0
29SEP26 420.00 P 32.52 32.52 30.79 32.97 +2.20 23 95 3,672 +5
29SEP26 430.00 P 37.42 38.29 37.42 39.62 +2.80 23 60 723 +60
29SEP26 440.00 P 0.00 0.00 0.00 48.25 +4.86 25 0 1,803 0
29SEP26 450.00 P 0.00 0.00 0.00 56.08 +4.16 25 0 228 0
29SEP26 460.00 P 58.00 62.00 57.00 65.48 +5.93 27 5 289 0
29SEP26 470.00 P 0.00 0.00 0.00 72.68 +5.03 26 0 536 0
29SEP26 480.00 P 0.00 0.00 0.00 81.30 +5.29 27 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 87.56 +3.11 23 0 241 0
29SEP26 500.00 P 0.00 0.00 0.00 96.30 +2.48 22 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 105.28 +2.74 20 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 114.30 +2.44 14 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 123.47 +2.18 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 133.04 +2.22 0 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 142.67 +2.25 0 0 107 0
29SEP26 560.00 P 0.00 0.00 0.00 153.30 +3.23 0 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 163.02 +3.27 0 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 172.76 +3.28 0 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 182.52 +3.29 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 194.86 +5.88 32 0 1 0
30DEC26 280.00 P 2.57 2.62 2.57 2.13 +0.53 29 150 265 +61
30DEC26 285.00 P 2.98 2.98 2.98 2.45 +0.57 29 60 65 +32
30DEC26 290.00 P 3.33 3.33 3.33 2.95 +0.74 29 30 334 +30
30DEC26 295.00 P 0.00 0.00 0.00 3.32 +0.75 29 0 356 0
30DEC26 300.00 P 0.00 0.00 0.00 3.89 +0.85 29 0 483 0
30DEC26 310.00 P 0.00 0.00 0.00 4.89 +0.73 28 0 2,944 0
30DEC26 320.00 P 0.00 0.00 0.00 6.16 +0.65 28 0 856 0
30DEC26 330.00 P 0.00 0.00 0.00 7.83 +0.67 27 0 939 0
30DEC26 340.00 P 0.00 0.00 0.00 9.80 +1.14 27 0 678 0
30DEC26 350.00 P 11.00 11.02 11.00 12.00 +1.24 26 11 923 0
30DEC26 360.00 P 0.00 0.00 0.00 14.74 +1.43 26 0 675 0
30DEC26 370.00 P 0.00 0.00 0.00 17.72 +1.53 26 0 1,481 0
30DEC26 380.00 P 18.75 20.28 18.75 21.18 +1.55 25 35 1,569 +32
30DEC26 390.00 P 24.19 24.19 24.11 25.07 +1.75 25 59 1,606 +30
30DEC26 400.00 P 26.60 28.64 26.60 29.28 +1.65 25 31 2,158 +30
30DEC26 410.00 P 0.00 0.00 0.00 34.13 +1.84 24 0 2,464 0
30DEC26 420.00 P 0.00 0.00 0.00 39.82 +2.45 24 0 3,055 0
30DEC26 430.00 P 0.00 0.00 0.00 46.12 +2.56 24 0 1,424 0
30DEC26 440.00 P 0.00 0.00 0.00 52.68 +2.67 24 0 1,249 0
30DEC26 450.00 P 0.00 0.00 0.00 60.41 +0.15 25 0 1,045 0
30DEC26 460.00 P 0.00 0.00 0.00 69.04 +2.89 26 0 360 0
30DEC26 470.00 P 0.00 0.00 0.00 74.61 +0.60 24 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 82.44 +2.24 23 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 90.61 +2.15 23 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 98.85 +1.90 22 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 108.35 +2.71 23 0 85 0
30DEC26 520.00 P 0.00 0.00 0.00 117.31 +2.80 23 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 125.58 +2.04 21 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 134.82 +2.11 19 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 144.18 +2.18 17 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 153.61 +2.22 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 2.78 +0.12 27 0 136 0
30MAR27 285.00 P 0.00 0.00 0.00 3.29 +0.24 27 0 20 0
30MAR27 290.00 P 5.40 5.40 5.40 3.80 +0.25 27 10 155 +10
30MAR27 295.00 P 0.00 0.00 0.00 4.35 +0.30 27 0 25 0
30MAR27 300.00 P 0.00 0.00 0.00 5.06 +0.37 27 0 234 0
30MAR27 310.00 P 0.00 0.00 0.00 6.50 +0.24 27 0 26 0
30MAR27 320.00 P 9.43 9.68 9.26 8.42 +0.37 27 12 327 +11
30MAR27 330.00 P 0.00 0.00 0.00 10.54 +0.55 26 0 91 0
30MAR27 340.00 P 0.00 0.00 0.00 13.06 +0.55 26 0 42 0
30MAR27 350.00 P 0.00 0.00 0.00 15.98 +0.77 26 0 367 0
30MAR27 360.00 P 17.92 17.92 17.92 19.07 +0.84 26 3 132 0
30MAR27 370.00 P 21.44 21.44 21.44 22.52 +1.19 26 30 579 +29
30MAR27 380.00 P 26.06 26.06 26.06 26.41 +1.33 26 1 620 0
30MAR27 390.00 P 0.00 0.00 0.00 30.64 +1.75 26 0 456 0
30MAR27 400.00 P 35.72 35.72 35.72 35.32 +2.08 26 20 908 0
30MAR27 410.00 P 40.28 40.30 40.28 40.47 +1.92 25 31 3,127 +31
30MAR27 420.00 P 43.56 46.60 43.56 46.05 +2.09 25 51 2,003 0
30MAR27 430.00 P 0.00 0.00 0.00 51.78 +2.26 25 0 0 0
30MAR27 440.00 P 57.96 57.96 57.96 58.29 +1.96 25 1 10 +1
30MAR27 450.00 P 0.00 0.00 0.00 65.13 -0.70 25 0 25 0
30MAR27 460.00 P 0.00 0.00 0.00 71.51 +1.31 25 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 78.97 +1.37 24 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 86.64 +1.42 24 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 94.56 +1.47 24 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 102.72 +3.21 24 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 111.06 +1.61 24 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 119.63 +1.71 24 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 128.32 +1.76 23 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 137.21 +1.84 23 0 0 0
TOTAL PUT 9,857 228,566 +135
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$ 26.98
29APR26 18.50 C 0.00 0.00 0.00 8.48 +0.02 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.98 +0.02 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.48 +0.02 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.98 +0.02 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.98 +0.02 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.98 +0.06 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.98 +0.06 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.98 +0.06 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.98 +0.06 0 0 30 0
29APR26 26.00 C 0.00 0.00 0.00 0.98 +0.05 0 0 58 0
29APR26 27.00 C 0.19 0.19 0.11 0.14 -0.03 26 16 250 -1
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 225 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 172 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 225 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 122 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 145 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 168 0 30 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 209 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.51 +0.05 56 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.01 +0.05 51 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.51 +0.05 45 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.01 0.00 39 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.01 +0.04 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.01 +0.06 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.01 +0.05 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.02 +0.06 21 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.06 +0.05 21 0 60 0
28MAY26 26.00 C 0.00 0.00 0.00 1.21 +0.04 21 0 280 0
28MAY26 27.00 C 0.00 0.00 0.00 0.59 +0.03 21 0 275 0
28MAY26 28.00 C 0.16 0.18 0.16 0.23 +0.02 21 130 325 +60
28MAY26 29.00 C 0.00 0.00 0.00 0.07 0.00 22 0 203 0
28MAY26 30.00 C 0.00 0.00 0.00 0.02 0.00 22 0 274 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.00 +0.01 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.50 +0.08 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.01 +0.09 60 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.51 +0.09 56 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.01 +0.09 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.51 +0.05 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.01 +0.05 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.51 +0.02 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.01 0.00 34 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.01 +0.04 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.01 +0.06 0 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 4.01 +0.05 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.03 +0.06 21 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.13 +0.04 23 0 75 0
29JUN26 26.00 C 1.12 1.12 1.12 1.31 +0.03 22 15 87 +15
29JUN26 27.00 C 0.00 0.00 0.00 0.72 +0.03 21 10 156 +10
29JUN26 28.00 C 0.00 0.00 0.00 0.34 0.00 20 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.16 +0.01 21 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 0.00 21 0 141 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 0.00 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 29 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.51 +0.05 44 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.01 +0.05 41 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.51 +0.02 37 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.01 0.00 34 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.01 +0.04 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.01 +0.06 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.02 +0.06 23 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.04 +0.06 21 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.20 +0.04 23 0 30 0
30JUL26 26.00 C 0.00 0.00 0.00 1.45 +0.04 22 0 8 0
30JUL26 27.00 C 0.00 0.00 0.00 0.91 +0.04 21 0 34 0
30JUL26 28.00 C 0.00 0.00 0.00 0.54 +0.02 21 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.31 +0.01 21 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.17 +0.01 21 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.03 +0.01 22 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 9.51 +0.06 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.01 +0.06 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.51 +0.05 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.01 +0.05 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.51 +0.02 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.01 0.00 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.01 +0.04 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.02 +0.07 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.07 +0.06 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.21 +0.05 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.50 +0.12 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.85 +0.05 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.40 +0.06 24 0 215 0
29SEP26 28.00 C 0.00 0.00 0.00 1.04 +0.05 24 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.76 +0.04 24 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.54 +0.03 24 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.38 +0.03 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.26 +0.02 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 +0.01 25 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 8.51 +0.05 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.01 +0.05 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.51 +0.02 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.01 0.00 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.02 +0.05 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.07 +0.11 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.20 +0.05 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.47 +0.05 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.84 +0.05 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.22 +0.04 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.78 +0.04 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 1.40 +0.03 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.09 +0.03 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.84 +0.03 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.64 +0.02 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.48 +0.02 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.35 +0.01 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.26 +0.01 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.51 +0.05 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.01 +0.05 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.51 +0.02 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.02 +0.01 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.08 +0.11 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.08 -0.01 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.49 +0.06 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.82 +0.06 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.22 +0.06 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.62 +0.06 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.17 +0.05 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.79 +0.05 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.45 +0.04 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.17 +0.04 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.94 +0.03 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.75 +0.03 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.59 +0.02 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.47 +0.03 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.37 +0.02 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.28 +0.01 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.17 0.00 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
TOTAL CALL 171 4,761 +84
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 246 0 107 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 175 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 108 0 39 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 120 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 413 0
29APR26 27.00 P 0.19 0.19 0.19 0.14 -0.10 23 2 235 0
29APR26 28.00 P 0.00 0.00 0.00 1.02 -0.06 0 0 18 0
29APR26 29.00 P 0.00 0.00 0.00 2.02 -0.06 0 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 3.02 -0.06 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.02 -0.06 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.07 -0.01 190 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.07 -0.01 217 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.07 -0.01 243 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.07 -0.01 266 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.07 -0.02 289 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.06 -0.02 302 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 11.07 -0.01 333 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.06 -0.02 342 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 32 0
28MAY26 24.00 P 0.00 0.00 0.00 0.06 0.00 22 0 21 0
28MAY26 25.00 P 0.00 0.00 0.00 0.20 -0.02 21 0 189 0
28MAY26 26.00 P 0.00 0.00 0.00 0.53 -0.04 21 0 270 0
28MAY26 27.00 P 0.00 0.00 0.00 1.10 -0.03 21 0 256 0
28MAY26 28.00 P 0.00 0.00 0.00 1.89 -0.05 21 0 180 0
28MAY26 29.00 P 0.00 0.00 0.00 2.80 -0.06 21 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 3.77 -0.06 20 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 4.86 +0.01 39 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 5.84 -0.01 43 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.85 0.00 49 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.83 +0.02 52 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.84 +0.03 58 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.83 +0.03 61 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.83 +0.03 65 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.82 -0.01 68 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.81 +0.01 70 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 21 0 8 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 0.00 21 0 24 0
29JUN26 24.00 P 0.00 0.00 0.00 0.17 -0.01 21 0 166 0
29JUN26 25.00 P 0.00 0.00 0.00 0.40 -0.02 21 0 67 0
29JUN26 26.00 P 0.00 0.00 0.00 0.76 -0.04 20 0 559 0
29JUN26 27.00 P 1.48 1.48 1.48 1.31 -0.04 20 2 66 -2
29JUN26 28.00 P 0.00 0.00 0.00 2.02 -0.05 20 0 138 0
29JUN26 29.00 P 0.00 0.00 0.00 2.88 -0.05 20 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 3.81 -0.05 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.90 +0.01 31 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.89 +0.01 34 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.86 -0.04 36 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.88 -0.01 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.85 +0.04 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.88 0.00 49 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.84 -0.01 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.87 -0.01 54 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.87 -0.01 57 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 29 0
30JUL26 24.00 P 0.00 0.00 0.00 0.30 -0.01 21 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 0.58 -0.01 21 0 36 0
30JUL26 26.00 P 0.00 0.00 0.00 0.96 -0.04 21 0 19 0
30JUL26 27.00 P 0.00 0.00 0.00 1.48 -0.03 20 0 15 0
30JUL26 28.00 P 0.00 0.00 0.00 2.17 -0.04 20 0 60 0
30JUL26 29.00 P 0.00 0.00 0.00 2.99 -0.04 21 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.87 -0.05 21 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.92 +0.01 27 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.89 +0.01 29 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.86 -0.04 31 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.88 -0.01 35 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.88 +0.07 38 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.89 +0.01 42 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.89 +0.04 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 0.00 24 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 0.00 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.43 +0.01 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.70 0.00 25 0 9 0
29SEP26 25.00 P 1.27 1.27 1.27 1.06 0.00 25 2 9 +2
29SEP26 26.00 P 1.75 1.75 1.75 1.52 +0.01 25 5 14 +5
29SEP26 27.00 P 0.00 0.00 0.00 2.01 0.00 24 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.64 -0.02 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 3.36 -0.02 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.27 +0.09 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.15 -0.04 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.07 -0.05 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.04 -0.05 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.03 -0.05 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.03 -0.06 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.05 -0.06 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.08 -0.06 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.11 -0.05 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.13 -0.06 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 0.00 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 0.00 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.24 0.00 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.40 -0.01 23 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.63 -0.01 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.93 -0.01 23 0 0 0
30DEC26 25.00 P 1.58 1.58 1.58 1.31 -0.01 23 5 5 +3
30DEC26 26.00 P 0.00 0.00 0.00 1.78 -0.01 24 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 2.33 -0.02 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.88 -0.02 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.56 -0.03 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.45 -0.03 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.28 -0.04 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.17 -0.05 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.10 -0.05 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.06 -0.06 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.05 -0.06 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.06 -0.06 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.08 -0.06 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.11 -0.05 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.13 -0.06 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.24 +0.01 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.38 0.00 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.58 0.00 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 0.84 0.00 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.17 0.00 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.58 0.00 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.06 0.00 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.61 -0.01 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.13 -0.02 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.91 +0.09 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.65 -0.03 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.46 -0.03 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.31 -0.04 26 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.20 -0.05 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.14 -0.04 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.10 -0.05 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.09 -0.05 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.10 -0.05 32 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.11 -0.05 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.13 -0.06 36 0 0 0
TOTAL PUT 16 4,021 +8
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$ 140.60
29APR26 90.00 C 0.00 0.00 0.00 50.95 +0.74 461 0 100 0
29APR26 92.50 C 0.00 0.00 0.00 48.46 +0.74 439 0 46 0
29APR26 95.00 C 0.00 0.00 0.00 45.89 +0.61 399 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 43.52 +0.79 403 0 0 0
29APR26 100.00 C 40.20 40.20 40.20 40.73 +0.52 309 20 0 -20
29APR26 102.50 C 0.00 0.00 0.00 38.37 +0.59 327 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 35.75 +0.54 276 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 33.58 +0.87 319 0 0 0
29APR26 110.00 C 30.06 30.08 30.06 30.78 +0.56 245 6 79 -4
29APR26 112.50 C 0.00 0.00 0.00 28.34 +0.55 238 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 26.01 +0.55 244 0 249 0
29APR26 117.50 C 0.00 0.00 0.00 23.31 +0.51 194 0 156 0
29APR26 120.00 C 20.19 20.19 20.11 20.94 +0.70 193 7 308 0
29APR26 122.50 C 17.35 17.35 17.35 18.44 +0.62 173 5 1,249 0
29APR26 125.00 C 15.20 15.90 14.80 15.90 +0.65 148 69 2,314 -60
29APR26 127.50 C 12.80 12.80 12.35 13.46 +0.69 134 18 1,849 -13
29APR26 130.00 C 10.26 10.51 10.10 10.93 +0.67 111 14 2,114 -3
29APR26 132.50 C 7.70 7.70 7.70 8.44 +0.64 91 1 2,680 -1
29APR26 135.00 C 5.20 5.50 4.99 5.90 +0.60 66 19 2,934 -19
29APR26 137.50 C 2.60 2.99 2.60 3.40 +0.27 44 40 1,419 -38
29APR26 140.00 C 0.86 1.12 0.73 1.11 -0.15 26 832 4,807 -337
29APR26 142.50 C 0.15 0.24 0.11 0.31 -0.14 33 309 3,747 +186
29APR26 145.00 C 0.08 0.08 0.04 0.11 -0.04 41 71 2,418 -62
29APR26 147.50 C 0.04 0.04 0.04 0.05 0.00 49 8 1,571 0
29APR26 150.00 C 0.00 0.00 0.00 0.03 +0.01 59 8 1,479 0
29APR26 152.50 C 0.00 0.00 0.00 0.02 +0.01 67 0 1,474 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,127 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 83 0 988 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 94 0 722 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 104 0 1,726 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 113 0 255 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 123 0 375 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 132 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 141 0 300 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 150 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 158 0 788 0
30APR26 110.00 C 0.00 0.00 0.00 30.97 +0.58 198 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 28.47 +0.54 183 0 0 0
30APR26 115.00 C 0.00 0.00 0.00 26.01 +0.55 172 0 0 0
30APR26 117.50 C 0.00 0.00 0.00 23.52 +0.72 157 0 0 0
30APR26 120.00 C 0.00 0.00 0.00 20.94 +0.65 136 0 0 0
30APR26 122.50 C 0.00 0.00 0.00 18.49 +0.67 125 0 0 0
30APR26 125.00 C 0.00 0.00 0.00 15.99 +0.69 111 0 0 0
30APR26 127.50 C 0.00 0.00 0.00 13.51 +0.70 97 0 0 0
30APR26 130.00 C 0.00 0.00 0.00 10.93 +0.54 78 0 1 0
30APR26 132.50 C 0.00 0.00 0.00 8.44 +0.27 63 0 0 0
30APR26 135.00 C 0.00 0.00 0.00 5.90 +0.38 46 9 10 +9
30APR26 137.50 C 0.00 0.00 0.00 3.61 +0.26 38 15 15 +15
30APR26 140.00 C 1.16 1.18 1.15 1.58 +0.01 30 105 494 +105
30APR26 142.50 C 0.35 0.40 0.32 0.64 -0.03 33 85 369 +51
30APR26 145.00 C 0.00 0.00 0.00 0.27 -0.01 37 24 111 +24
30APR26 147.50 C 0.00 0.00 0.00 0.12 +0.01 41 0 47 0
30APR26 150.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 15 0
30APR26 152.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 5 0
30APR26 155.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 5 0
30APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 30.97 +0.58 86 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 28.47 +0.54 80 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 26.01 +0.55 75 0 0 0
08MAY26 117.50 C 0.00 0.00 0.00 23.52 +0.68 69 0 0 0
08MAY26 120.00 C 0.00 0.00 0.00 20.94 +0.56 59 0 0 0
08MAY26 122.50 C 0.00 0.00 0.00 18.49 +0.56 54 0 0 0
08MAY26 125.00 C 0.00 0.00 0.00 15.99 +0.47 48 0 0 0
08MAY26 127.50 C 0.00 0.00 0.00 13.51 +0.36 42 0 0 0
08MAY26 130.00 C 0.00 0.00 0.00 11.16 +0.17 39 0 0 0
08MAY26 132.50 C 0.00 0.00 0.00 9.19 +0.35 42 0 0 0
08MAY26 135.00 C 0.00 0.00 0.00 7.00 +0.26 38 0 0 0
08MAY26 137.50 C 0.00 0.00 0.00 5.05 +0.13 35 0 60 0
08MAY26 140.00 C 3.23 3.26 3.16 3.34 +0.05 32 33 43 +33
08MAY26 142.50 C 1.89 2.13 1.89 2.02 -0.02 30 32 107 +22
08MAY26 145.00 C 1.14 1.43 1.14 1.07 -0.07 28 87 208 +75
08MAY26 147.50 C 0.72 0.72 0.65 0.48 -0.08 27 21 84 +11
08MAY26 150.00 C 0.42 0.43 0.42 0.17 -0.06 25 43 233 +43
08MAY26 152.50 C 0.23 0.28 0.23 0.05 -0.03 24 60 135 +60
08MAY26 155.00 C 0.15 0.17 0.15 0.02 0.00 25 20 25 +20
08MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
08MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
08MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
08MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
08MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
08MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 50.95 +0.69 93 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 48.46 +0.70 89 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 45.89 +0.61 81 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 43.52 +0.75 81 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 40.73 +0.46 62 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 38.37 +0.59 66 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 35.75 +0.47 56 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 33.58 +0.80 64 0 7 0
28MAY26 110.00 C 30.40 30.40 30.40 30.97 +0.58 57 30 116 +30
28MAY26 112.50 C 0.00 0.00 0.00 28.47 +0.54 52 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 26.56 +1.06 59 0 521 0
28MAY26 117.50 C 0.00 0.00 0.00 23.52 +0.65 45 0 188 0
28MAY26 120.00 C 20.57 20.57 20.44 20.94 +0.50 39 10 394 +10
28MAY26 122.50 C 0.00 0.00 0.00 18.54 +0.49 37 0 752 0
28MAY26 125.00 C 0.00 0.00 0.00 16.22 +0.50 36 0 2,436 0
28MAY26 127.50 C 13.51 13.51 13.41 14.26 +0.38 38 12 1,024 +11
28MAY26 130.00 C 11.31 11.31 11.31 12.12 +0.73 36 11 3,702 +11
28MAY26 132.50 C 9.17 9.55 8.87 9.90 +0.82 33 243 1,904 +176
28MAY26 135.00 C 7.33 7.45 7.25 7.96 +0.42 31 49 1,925 +44
28MAY26 137.50 C 5.65 5.65 5.65 6.12 +0.23 29 11 1,193 0
28MAY26 140.00 C 4.31 4.58 4.06 4.52 +0.08 28 216 2,185 +63
28MAY26 142.50 C 3.01 3.26 2.90 3.38 +0.12 27 443 3,984 -296
28MAY26 145.00 C 2.19 2.20 2.00 2.44 +0.06 27 196 4,754 -62
28MAY26 147.50 C 1.53 1.61 1.38 1.69 -0.06 27 503 6,838 -346
28MAY26 150.00 C 1.10 1.14 0.99 1.15 -0.04 26 72 2,631 -10
28MAY26 152.50 C 0.71 0.78 0.68 0.81 -0.03 27 49 819 +2
28MAY26 155.00 C 0.57 0.57 0.48 0.54 -0.02 27 143 627 +135
28MAY26 157.50 C 0.34 0.34 0.33 0.35 -0.01 27 32 553 +32
28MAY26 160.00 C 0.00 0.00 0.00 0.22 0.00 27 0 906 0
28MAY26 162.50 C 0.00 0.00 0.00 0.13 0.00 27 0 509 0
28MAY26 165.00 C 0.00 0.00 0.00 0.08 0.00 27 0 733 0
28MAY26 167.50 C 0.00 0.00 0.00 0.05 0.00 27 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.03 0.00 27 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.02 0.00 28 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 28 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 29 0 289 0
29JUN26 60.00 C 0.00 0.00 0.00 80.64 +0.40 85 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 78.14 +0.40 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 75.64 +0.40 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 73.14 +0.39 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 70.64 +0.39 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 68.10 +0.35 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 65.61 +0.36 0 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 63.11 +0.36 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 60.62 +0.36 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 58.15 +0.39 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 55.60 +0.34 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 53.13 +0.35 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 50.95 +0.69 66 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 48.46 +0.70 63 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 45.89 +0.57 57 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 43.52 +0.70 57 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 40.73 +0.46 45 0 145 0
29JUN26 102.50 C 0.00 0.00 0.00 38.37 +0.52 47 0 209 0
29JUN26 105.00 C 0.00 0.00 0.00 35.75 +0.47 40 0 19 0
29JUN26 107.50 C 0.00 0.00 0.00 33.58 +0.63 45 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 30.97 +0.45 40 0 196 0
29JUN26 112.50 C 0.00 0.00 0.00 28.47 +0.36 37 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 26.56 +1.06 41 0 1,943 0
29JUN26 117.50 C 0.00 0.00 0.00 23.52 +0.40 31 0 233 0
29JUN26 120.00 C 0.00 0.00 0.00 21.37 +0.55 32 0 1,960 0
29JUN26 122.50 C 0.00 0.00 0.00 19.12 +0.54 32 0 256 0
29JUN26 125.00 C 16.31 16.31 16.31 16.89 -0.05 30 1 6,978 -1
29JUN26 127.50 C 0.00 0.00 0.00 14.88 +0.34 30 0 636 0
29JUN26 130.00 C 12.55 12.55 12.55 12.86 +0.43 29 4 3,439 -4
29JUN26 132.50 C 0.00 0.00 0.00 11.01 +0.40 28 0 1,563 0
29JUN26 135.00 C 0.00 0.00 0.00 9.48 +0.55 28 0 4,016 0
29JUN26 137.50 C 7.05 7.05 7.03 7.78 +0.41 27 11 1,441 +10
29JUN26 140.00 C 5.80 6.21 5.62 6.21 +0.27 26 52 1,576 +50
29JUN26 142.50 C 4.74 4.74 4.74 4.99 +0.24 25 2 1,160 0
29JUN26 145.00 C 3.82 3.82 3.57 3.95 +0.08 25 28 1,260 +23
29JUN26 147.50 C 2.82 2.86 2.82 3.07 +0.01 25 118 2,251 +95
29JUN26 150.00 C 2.22 2.28 2.13 2.34 -0.06 25 107 1,190 +100
29JUN26 152.50 C 1.72 1.80 1.70 1.74 -0.10 24 19 1,460 0
29JUN26 155.00 C 1.35 1.35 1.29 1.26 -0.11 24 15 577 +7
29JUN26 157.50 C 1.08 1.08 1.08 0.89 -0.12 24 3 2,923 0
29JUN26 160.00 C 0.00 0.00 0.00 0.62 -0.12 23 0 1,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.42 -0.11 23 0 1,115 0
29JUN26 165.00 C 0.47 0.47 0.47 0.28 -0.08 23 12 825 0
29JUN26 167.50 C 0.00 0.00 0.00 0.18 -0.07 23 0 2,334 0
29JUN26 170.00 C 0.00 0.00 0.00 0.11 -0.06 22 0 235 0
29JUN26 172.50 C 0.00 0.00 0.00 0.07 -0.04 22 0 256 0
29JUN26 175.00 C 0.22 0.22 0.22 0.04 -0.04 22 147 402 +125
29JUN26 177.50 C 0.17 0.18 0.17 0.03 -0.02 22 200 850 +200
30JUL26 92.50 C 0.00 0.00 0.00 48.46 +0.70 50 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 47.03 +1.71 61 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 43.52 +0.70 45 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 40.73 +0.35 36 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 38.73 +0.52 43 0 259 0
30JUL26 105.00 C 0.00 0.00 0.00 35.92 +0.30 35 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 33.58 +0.30 35 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 31.65 +0.12 39 0 151 0
30JUL26 112.50 C 0.00 0.00 0.00 28.85 +0.26 33 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 26.56 +0.57 32 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 24.26 +0.49 31 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 21.98 +0.39 30 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 19.88 +0.38 29 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 17.82 +0.37 29 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 15.85 -0.13 28 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 13.99 +0.30 27 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 12.18 +0.25 27 0 64 0
30JUL26 135.00 C 0.00 0.00 0.00 10.84 +0.67 28 0 66 0
30JUL26 137.50 C 8.56 8.62 8.56 9.18 +0.37 27 31 181 +1
30JUL26 140.00 C 0.00 0.00 0.00 7.75 +0.34 26 0 395 0
30JUL26 142.50 C 6.45 6.45 6.45 6.43 +0.17 25 14 215 0
30JUL26 145.00 C 0.00 0.00 0.00 5.36 +0.20 25 0 210 0
30JUL26 147.50 C 4.20 4.26 4.15 4.40 +0.03 25 97 428 0
30JUL26 150.00 C 3.48 3.48 3.48 3.59 -0.01 25 5 597 +5
30JUL26 152.50 C 2.85 2.88 2.75 2.91 -0.06 25 9 194 +3
30JUL26 155.00 C 0.00 0.00 0.00 2.31 -0.07 24 0 118 0
30JUL26 157.50 C 1.95 1.95 1.95 1.82 -0.08 24 2 249 +2
30JUL26 160.00 C 0.00 0.00 0.00 1.43 -0.07 24 0 560 0
30JUL26 162.50 C 1.31 1.31 1.31 1.09 -0.06 24 30 747 +30
30JUL26 165.00 C 0.00 0.00 0.00 0.83 -0.07 24 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 0.63 -0.06 24 0 500 0
30JUL26 170.00 C 0.00 0.00 0.00 0.46 -0.05 24 0 170 0
30JUL26 172.50 C 0.00 0.00 0.00 0.34 -0.05 23 0 13 0
30JUL26 175.00 C 0.00 0.00 0.00 0.25 -0.03 23 0 11 0
29SEP26 70.00 C 0.00 0.00 0.00 70.64 +0.39 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 68.14 +0.39 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 65.89 +0.64 51 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 63.15 +0.40 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 60.65 +0.39 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 58.16 +0.40 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 55.69 +0.43 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 53.13 +0.29 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 50.95 +0.51 36 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 48.46 +0.51 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 47.03 +1.44 44 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 43.56 +0.26 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 41.20 +0.23 31 0 212 0
29SEP26 102.50 C 0.00 0.00 0.00 38.87 +0.16 31 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 36.84 +0.50 33 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 34.57 +0.42 32 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 32.00 +0.20 30 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 29.76 +0.18 29 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 27.61 +0.21 29 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 25.45 +0.34 28 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 23.74 +1.37 29 0 1,301 0
29SEP26 122.50 C 0.00 0.00 0.00 21.54 +0.41 28 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 19.61 +0.40 28 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 17.81 +0.36 27 0 395 0
29SEP26 130.00 C 0.00 0.00 0.00 16.24 +0.51 28 0 302 0
29SEP26 132.50 C 0.00 0.00 0.00 14.37 +0.67 26 0 712 0
29SEP26 135.00 C 0.00 0.00 0.00 12.73 +0.34 26 0 1,259 0
29SEP26 137.50 C 0.00 0.00 0.00 11.24 +0.31 26 0 1,039 0
29SEP26 140.00 C 9.52 9.52 9.52 9.96 +0.43 26 1 9,727 -1
29SEP26 142.50 C 8.15 8.15 8.15 8.66 +0.32 25 1 878 +1
29SEP26 145.00 C 7.10 7.10 7.10 7.56 +0.26 25 2,002 3,673 +1,893
29SEP26 147.50 C 6.18 6.31 6.18 6.58 +0.21 25 2 784 +2
29SEP26 150.00 C 5.34 5.34 5.30 5.70 +0.18 25 2 1,749 0
29SEP26 152.50 C 4.70 4.70 4.68 4.89 +0.12 25 3 371 +1
29SEP26 155.00 C 0.00 0.00 0.00 4.21 +0.12 25 0 753 0
29SEP26 157.50 C 0.00 0.00 0.00 3.63 +0.10 25 0 552 0
29SEP26 160.00 C 0.00 0.00 0.00 3.10 +0.07 25 0 699 0
29SEP26 162.50 C 0.00 0.00 0.00 2.66 +0.04 25 0 601 0
29SEP26 165.00 C 2.24 2.24 2.24 2.21 -0.03 25 2,100 2,085 +1,804
29SEP26 167.50 C 0.00 0.00 0.00 1.86 -0.03 24 0 230 0
29SEP26 170.00 C 0.00 0.00 0.00 1.52 -0.04 24 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 1.26 -0.04 24 0 30 0
29SEP26 175.00 C 0.00 0.00 0.00 1.02 -0.03 24 0 41 0
29SEP26 177.50 C 1.01 1.01 1.01 0.84 -0.04 24 2 217 +2
30DEC26 80.00 C 0.00 0.00 0.00 61.11 +0.37 30 0 36 0
30DEC26 82.50 C 0.00 0.00 0.00 58.16 +0.39 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 55.77 +0.34 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 53.41 +0.33 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 51.11 +0.37 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 48.74 +0.32 19 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 47.03 +0.90 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 44.15 +0.33 25 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 41.88 +0.33 26 0 470 0
30DEC26 102.50 C 0.00 0.00 0.00 39.62 +0.33 26 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 37.41 +0.34 26 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 35.33 +0.43 27 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 33.21 +0.24 27 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 30.96 +0.19 26 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 28.91 +0.21 26 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 26.74 -0.31 25 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 24.92 -0.23 25 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 23.48 +0.19 26 0 673 0
30DEC26 125.00 C 0.00 0.00 0.00 21.74 +0.19 26 0 419 0
30DEC26 127.50 C 0.00 0.00 0.00 20.01 +0.21 26 0 244 0
30DEC26 130.00 C 0.00 0.00 0.00 18.40 +0.18 26 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 16.84 +0.20 26 0 663 0
30DEC26 135.00 C 0.00 0.00 0.00 15.64 +0.46 26 0 953 0
30DEC26 137.50 C 12.92 12.92 12.92 13.63 +0.26 25 4 638 +4
30DEC26 140.00 C 11.75 11.75 11.75 12.35 +0.28 25 1 507 0
30DEC26 142.50 C 10.73 11.07 10.54 11.17 +0.27 24 240 846 +240
30DEC26 145.00 C 0.00 0.00 0.00 10.05 +0.23 24 0 280 0
30DEC26 147.50 C 0.00 0.00 0.00 9.16 +0.26 25 0 320 0
30DEC26 150.00 C 7.70 7.70 7.70 8.31 +0.31 25 1 1,987 +1
30DEC26 152.50 C 0.00 0.00 0.00 7.50 +0.32 25 0 234 0
30DEC26 155.00 C 6.25 6.25 6.25 6.83 +0.38 25 5 166 -5
30DEC26 157.50 C 5.52 5.52 5.52 6.16 +0.43 25 2 473 0
30DEC26 160.00 C 4.92 4.92 4.92 5.56 +0.42 25 1 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 5.04 +0.47 25 0 640 0
30DEC26 165.00 C 4.06 4.06 4.05 4.53 +0.50 25 2 105 0
30DEC26 167.50 C 3.51 3.51 3.51 4.08 +0.47 26 30 80 +29
30DEC26 170.00 C 3.18 3.18 3.18 3.70 +0.44 26 1 166 0
30DEC26 172.50 C 0.00 0.00 0.00 3.32 +0.39 26 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 3.07 +0.52 26 0 89 0
30DEC26 177.50 C 0.00 0.00 0.00 2.79 +0.57 26 0 201 0
30MAR27 90.00 C 0.00 0.00 0.00 51.96 +0.98 24 0 60 0
30MAR27 92.50 C 0.00 0.00 0.00 49.56 +0.31 24 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 47.42 +0.45 26 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 45.19 +0.46 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 42.86 +0.33 25 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 40.75 +0.42 26 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 38.49 +0.31 25 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 36.36 +0.30 25 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 34.27 +0.29 25 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 32.23 +0.29 25 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 30.25 +0.30 25 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 28.29 +0.29 24 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 26.39 -0.65 24 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 24.64 -0.72 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 23.74 +0.06 26 0 1,096 0
30MAR27 127.50 C 0.00 0.00 0.00 22.17 +0.05 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 20.69 +0.07 26 0 652 0
30MAR27 132.50 C 0.00 0.00 0.00 19.21 +0.09 26 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 17.90 +0.10 26 0 545 0
30MAR27 137.50 C 0.00 0.00 0.00 16.11 +0.13 25 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 14.88 +0.13 25 0 28 0
30MAR27 142.50 C 0.00 0.00 0.00 13.81 +0.16 25 0 30 0
30MAR27 145.00 C 11.53 11.53 11.53 12.80 +0.18 25 2 253 +2
30MAR27 147.50 C 0.00 0.00 0.00 11.82 +0.17 25 0 58 0
30MAR27 150.00 C 0.00 0.00 0.00 10.98 +0.19 25 0 531 0
30MAR27 152.50 C 0.00 0.00 0.00 10.15 +0.21 26 0 160 0
30MAR27 155.00 C 0.00 0.00 0.00 9.33 +0.19 26 0 42 0
30MAR27 157.50 C 0.00 0.00 0.00 8.67 +0.21 26 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.01 +0.23 26 0 101 0
30MAR27 162.50 C 0.00 0.00 0.00 7.36 +0.26 26 0 9 0
30MAR27 165.00 C 0.00 0.00 0.00 6.80 +0.23 26 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 6.30 +0.26 26 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.79 +0.28 26 0 11 0
30MAR27 172.50 C 0.00 0.00 0.00 5.30 +0.25 26 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.92 +0.26 26 0 100 0
30MAR27 177.50 C 0.00 0.00 0.00 4.68 +0.29 27 0 35 0
TOTAL CALL 9,290 179,514 +4,516
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 297 0 382 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 280 0 900 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 264 0 652 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 248 0 720 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 232 0 1,363 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 216 0 1,684 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 201 0 1,180 0
29APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 186 0 1,180 0
29APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 171 0 1,417 0
29APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 156 0 1,803 0
29APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 142 0 1,755 0
29APR26 117.50 P 0.00 0.00 0.00 0.01 0.00 128 0 2,519 0
29APR26 120.00 P 0.00 0.00 0.00 0.02 +0.01 124 0 3,281 0
29APR26 122.50 P 0.03 0.03 0.03 0.03 +0.02 115 5 2,099 -5
29APR26 125.00 P 0.03 0.03 0.03 0.04 +0.02 104 5 3,077 -5
29APR26 127.50 P 0.02 0.03 0.02 0.05 +0.02 92 881 2,231 -1
29APR26 130.00 P 0.03 0.03 0.03 0.06 +0.01 78 5 4,041 0
29APR26 132.50 P 0.04 0.05 0.04 0.08 0.00 65 11 2,308 -10
29APR26 135.00 P 0.10 0.10 0.06 0.11 -0.07 51 70 2,768 -7
29APR26 137.50 P 0.32 0.32 0.14 0.19 -0.23 38 362 2,823 +236
29APR26 140.00 P 0.92 0.92 0.50 0.45 -0.64 24 2,214 2,804 -347
29APR26 142.50 P 2.19 2.64 2.17 2.21 -0.46 33 877 1,302 +33
29APR26 145.00 P 0.00 0.00 0.00 4.51 -0.43 42 0 1,498 0
29APR26 147.50 P 0.00 0.00 0.00 6.95 -0.38 51 0 911 0
29APR26 150.00 P 0.00 0.00 0.00 9.50 -0.60 73 0 80 0
29APR26 152.50 P 0.00 0.00 0.00 11.91 -0.41 65 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 14.41 -0.58 76 0 176 0
29APR26 157.50 P 0.00 0.00 0.00 16.91 -0.40 87 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 19.41 -0.40 98 0 30 0
29APR26 162.50 P 0.00 0.00 0.00 21.90 -0.41 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 24.40 -0.41 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 26.90 -0.41 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 29.40 -0.41 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 31.90 -0.41 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 34.40 -0.41 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 36.90 -0.41 0 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30APR26 117.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30APR26 120.00 P 0.00 0.00 0.00 0.02 0.00 88 0 0 0
30APR26 122.50 P 0.00 0.00 0.00 0.03 0.00 81 0 0 0
30APR26 125.00 P 0.00 0.00 0.00 0.04 -0.02 73 0 0 0
30APR26 127.50 P 0.00 0.00 0.00 0.05 -0.02 65 0 0 0
30APR26 130.00 P 0.00 0.00 0.00 0.06 -0.06 55 0 66 0
30APR26 132.50 P 0.09 0.09 0.09 0.09 -0.11 47 1 420 +1
30APR26 135.00 P 0.16 0.18 0.16 0.17 -0.18 40 9 568 0
30APR26 137.50 P 0.40 0.42 0.29 0.38 -0.27 34 59 256 +17
30APR26 140.00 P 1.23 1.23 0.88 0.89 -0.43 28 136 435 +83
30APR26 142.50 P 0.00 0.00 0.00 2.46 -0.43 31 20 201 0
30APR26 145.00 P 5.14 5.14 5.14 4.67 -0.33 38 33 23 +13
30APR26 147.50 P 0.00 0.00 0.00 6.98 -0.64 39 0 0 0
30APR26 150.00 P 0.00 0.00 0.00 9.50 -0.63 52 0 22 0
30APR26 152.50 P 0.00 0.00 0.00 11.91 -0.41 47 0 0 0
30APR26 155.00 P 0.00 0.00 0.00 14.41 -0.58 55 0 0 0
30APR26 157.50 P 0.00 0.00 0.00 16.91 -0.40 63 0 0 0
30APR26 160.00 P 0.00 0.00 0.00 19.41 -0.40 71 0 0 0
30APR26 162.50 P 0.00 0.00 0.00 21.90 -0.41 0 0 0 0
30APR26 165.00 P 0.00 0.00 0.00 24.40 -0.41 0 0 0 0
30APR26 167.50 P 0.00 0.00 0.00 26.90 -0.41 0 0 0 0
30APR26 170.00 P 0.00 0.00 0.00 29.40 -0.41 0 0 0 0
30APR26 172.50 P 0.00 0.00 0.00 31.90 -0.41 0 0 0 0
30APR26 175.00 P 0.00 0.00 0.00 34.40 -0.41 0 0 0 0
08MAY26 110.00 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
08MAY26 112.50 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
08MAY26 115.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
08MAY26 117.50 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
08MAY26 120.00 P 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
08MAY26 122.50 P 0.17 0.17 0.15 0.15 -0.04 45 79 89 +79
08MAY26 125.00 P 0.26 0.27 0.26 0.25 -0.04 43 25 72 +25
08MAY26 127.50 P 0.42 0.42 0.35 0.37 -0.09 41 41 56 +41
08MAY26 130.00 P 0.62 0.62 0.55 0.57 -0.11 39 70 121 +70
08MAY26 132.50 P 0.93 0.94 0.84 0.87 -0.15 37 291 370 +253
08MAY26 135.00 P 1.29 1.36 1.12 1.32 -0.22 35 109 215 +26
08MAY26 137.50 P 1.97 1.98 1.75 1.98 -0.27 32 137 118 +83
08MAY26 140.00 P 2.61 2.61 2.60 2.90 -0.35 30 15 760 +8
08MAY26 142.50 P 3.88 3.88 3.88 4.18 -0.41 28 1 120 0
08MAY26 145.00 P 0.00 0.00 0.00 5.82 -0.45 25 0 0 0
08MAY26 147.50 P 0.00 0.00 0.00 7.77 -0.45 20 0 34 0
08MAY26 150.00 P 0.00 0.00 0.00 9.96 -0.52 0 0 0 0
08MAY26 152.50 P 0.00 0.00 0.00 12.67 -0.19 24 0 0 0
08MAY26 155.00 P 0.00 0.00 0.00 15.14 -0.40 19 0 0 0
08MAY26 157.50 P 0.00 0.00 0.00 17.64 -0.39 24 0 0 0
08MAY26 160.00 P 0.00 0.00 0.00 20.14 -0.39 28 0 0 0
08MAY26 162.50 P 0.00 0.00 0.00 22.63 -0.39 0 0 0 0
08MAY26 165.00 P 0.00 0.00 0.00 24.67 -0.85 0 0 0 0
08MAY26 167.50 P 0.00 0.00 0.00 27.17 -0.38 0 0 0 0
08MAY26 170.00 P 0.00 0.00 0.00 29.66 -0.39 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 616 0
28MAY26 92.50 P 0.00 0.00 0.00 0.03 +0.02 56 0 194 0
28MAY26 95.00 P 0.00 0.00 0.00 0.04 +0.03 55 0 515 0
28MAY26 97.50 P 0.00 0.00 0.00 0.05 +0.04 53 0 722 0
28MAY26 100.00 P 0.11 0.11 0.11 0.07 +0.05 51 15 1,018 0
28MAY26 102.50 P 0.00 0.00 0.00 0.09 +0.06 50 0 413 0
28MAY26 105.00 P 0.00 0.00 0.00 0.12 +0.08 48 0 583 0
28MAY26 107.50 P 0.00 0.00 0.00 0.16 +0.10 47 0 1,496 0
28MAY26 110.00 P 0.22 0.23 0.22 0.21 +0.12 45 195 1,667 +195
28MAY26 112.50 P 0.00 0.00 0.00 0.26 +0.12 43 0 883 0
28MAY26 115.00 P 0.34 0.34 0.34 0.33 +0.13 42 2 1,590 +2
28MAY26 117.50 P 0.00 0.00 0.00 0.43 +0.14 40 0 2,241 0
28MAY26 120.00 P 0.52 0.52 0.46 0.56 +0.14 39 147 7,964 +121
28MAY26 122.50 P 0.64 0.64 0.60 0.72 +0.12 37 75 1,421 0
28MAY26 125.00 P 0.83 0.85 0.77 0.94 +0.09 36 82 4,475 +42
28MAY26 127.50 P 1.05 1.10 1.05 1.22 +0.04 34 4 986 +3
28MAY26 130.00 P 1.44 1.44 1.31 1.57 +0.03 32 79 1,564 +69
28MAY26 132.50 P 2.00 2.00 1.77 2.01 -0.04 31 89 945 +40
28MAY26 135.00 P 2.43 2.68 2.42 2.58 -0.14 29 364 1,049 +73
28MAY26 137.50 P 3.43 3.49 3.15 3.31 -0.28 28 466 2,541 +282
28MAY26 140.00 P 5.02 5.02 4.16 4.23 -0.50 26 257 1,259 +146
28MAY26 142.50 P 5.92 6.00 5.59 5.59 -0.48 26 95 304 +86
28MAY26 145.00 P 7.57 7.57 7.12 7.17 -0.41 25 3 183 +1
28MAY26 147.50 P 9.25 9.25 8.85 8.93 -0.93 25 152 443 +3
28MAY26 150.00 P 0.00 0.00 0.00 10.86 -1.07 24 0 63 0
28MAY26 152.50 P 0.00 0.00 0.00 12.92 -1.20 21 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 15.56 -0.41 27 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 17.89 -0.40 27 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 20.28 -0.40 27 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 22.92 -0.18 33 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 25.39 -0.17 35 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 27.87 -0.38 37 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 30.33 -0.40 38 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 32.83 -0.40 41 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 35.33 -0.38 43 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 37.82 -0.39 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 877 0
29JUN26 62.50 P 0.04 0.04 0.04 0.01 0.00 66 2 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 677 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,527 0
29JUN26 82.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 4,534 0
29JUN26 87.50 P 0.00 0.00 0.00 0.04 +0.03 45 0 7,752 0
29JUN26 90.00 P 0.00 0.00 0.00 0.05 +0.04 44 0 4,408 0
29JUN26 92.50 P 0.00 0.00 0.00 0.07 +0.05 43 0 1,640 0
29JUN26 95.00 P 0.00 0.00 0.00 0.09 +0.06 42 0 3,007 0
29JUN26 97.50 P 0.00 0.00 0.00 0.12 +0.07 41 0 970 0
29JUN26 100.00 P 0.31 0.31 0.31 0.15 +0.08 40 5 5,404 0
29JUN26 102.50 P 0.00 0.00 0.00 0.20 +0.10 39 0 3,569 0
29JUN26 105.00 P 0.00 0.00 0.00 0.25 +0.11 38 0 791 0
29JUN26 107.50 P 0.00 0.00 0.00 0.34 +0.14 37 0 1,400 0
29JUN26 110.00 P 0.60 0.60 0.60 0.43 +0.15 36 30 4,398 +30
29JUN26 112.50 P 0.00 0.00 0.00 0.55 +0.17 35 0 2,525 0
29JUN26 115.00 P 0.00 0.00 0.00 0.70 +0.18 34 0 4,542 0
29JUN26 117.50 P 0.97 0.98 0.97 0.89 +0.18 34 11 2,480 0
29JUN26 120.00 P 1.14 1.20 1.13 1.10 +0.17 33 427 2,647 +31
29JUN26 122.50 P 1.38 1.38 1.36 1.37 +0.14 32 105 2,109 +1
29JUN26 125.00 P 1.64 1.64 1.64 1.65 +0.04 30 30 2,334 0
29JUN26 127.50 P 2.10 2.12 2.09 2.05 -0.03 29 67 1,073 +38
29JUN26 130.00 P 0.00 0.00 0.00 2.51 -0.12 28 0 2,935 0
29JUN26 132.50 P 3.10 3.22 2.97 3.11 -0.11 27 169 874 -81
29JUN26 135.00 P 3.85 3.97 3.69 3.81 -0.14 26 229 3,577 +119
29JUN26 137.50 P 4.85 4.89 4.78 4.63 -0.30 25 212 1,232 +190
29JUN26 140.00 P 5.88 6.06 5.88 5.58 -0.52 24 73 1,039 +60
29JUN26 142.50 P 7.26 7.26 7.18 6.87 -0.57 24 23 575 +1
29JUN26 145.00 P 8.78 8.95 8.56 8.31 -0.61 24 113 750 +30
29JUN26 147.50 P 10.62 10.68 10.16 10.19 -0.48 24 231 299 +231
29JUN26 150.00 P 0.00 0.00 0.00 12.02 -0.48 24 0 145 0
29JUN26 152.50 P 0.00 0.00 0.00 13.96 -0.49 24 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 16.03 -0.49 24 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 18.20 -0.50 23 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 20.47 -0.49 23 0 168 0
29JUN26 162.50 P 0.00 0.00 0.00 23.11 -0.19 27 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 25.48 -0.20 27 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 27.87 -0.38 27 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 30.33 -0.40 29 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 32.83 -0.41 30 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 35.33 -0.38 32 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 37.82 -0.39 33 0 10 0
30JUL26 92.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 225 0
30JUL26 95.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 138 0
30JUL26 97.50 P 0.00 0.00 0.00 0.15 +0.02 35 0 54 0
30JUL26 100.00 P 0.00 0.00 0.00 0.20 +0.02 34 0 62 0
30JUL26 102.50 P 0.00 0.00 0.00 0.26 +0.02 34 0 8 0
30JUL26 105.00 P 0.00 0.00 0.00 0.36 +0.03 33 10 170 +8
30JUL26 107.50 P 0.00 0.00 0.00 0.46 +0.03 33 0 998 0
30JUL26 110.00 P 0.00 0.00 0.00 0.61 +0.03 32 0 3,034 0
30JUL26 112.50 P 0.00 0.00 0.00 0.78 +0.03 32 0 78 0
30JUL26 115.00 P 0.00 0.00 0.00 0.99 +0.02 31 0 267 0
30JUL26 117.50 P 0.00 0.00 0.00 1.26 +0.02 31 0 295 0
30JUL26 120.00 P 1.68 1.68 1.68 1.55 0.00 30 1 441 +1
30JUL26 122.50 P 2.02 2.02 2.02 1.95 -0.02 29 3 478 0
30JUL26 125.00 P 2.38 2.38 2.38 2.38 -0.06 29 20 3,530 0
30JUL26 127.50 P 2.97 2.97 2.88 2.80 -0.19 28 25 1,066 +25
30JUL26 130.00 P 3.56 3.56 3.54 3.36 -0.20 27 120 364 +20
30JUL26 132.50 P 4.27 4.27 4.04 4.03 -0.22 26 282 649 +175
30JUL26 135.00 P 4.99 5.06 4.85 4.85 -0.16 26 228 1,560 +90
30JUL26 137.50 P 5.96 5.96 5.95 5.76 -0.22 25 93 343 +93
30JUL26 140.00 P 6.74 6.74 6.74 6.78 -0.45 25 5 710 +5
30JUL26 142.50 P 0.00 0.00 0.00 8.00 -0.53 24 0 236 0
30JUL26 145.00 P 9.87 9.94 9.87 9.39 -0.78 24 41 66 +41
30JUL26 147.50 P 11.63 11.65 11.28 11.00 -0.67 23 176 270 +176
30JUL26 150.00 P 0.00 0.00 0.00 12.98 -0.45 24 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 14.84 -0.45 24 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 16.78 -0.46 24 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 18.84 -0.46 24 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 20.99 -0.46 24 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 23.44 -0.22 25 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 25.69 -0.26 25 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 28.04 -0.38 26 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 30.44 -0.43 26 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 32.88 -0.36 27 0 60 0
30JUL26 175.00 P 0.00 0.00 0.00 35.34 -0.42 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 681 0
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 +0.01 35 0 151 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.06 +0.02 34 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.11 +0.03 33 0 720 0
29SEP26 90.00 P 0.00 0.00 0.00 0.15 +0.03 32 0 252 0
29SEP26 92.50 P 0.84 0.84 0.81 0.21 +0.05 32 4 613 +1
29SEP26 95.00 P 0.00 0.00 0.00 0.27 +0.05 32 0 654 0
29SEP26 97.50 P 0.00 0.00 0.00 0.37 +0.07 32 0 541 0
29SEP26 100.00 P 0.00 0.00 0.00 0.47 +0.06 31 0 721 0
29SEP26 102.50 P 0.00 0.00 0.00 0.61 +0.08 31 0 1,535 0
29SEP26 105.00 P 0.00 0.00 0.00 0.76 +0.07 31 0 2,994 0
29SEP26 107.50 P 0.00 0.00 0.00 0.97 +0.09 30 0 589 0
29SEP26 110.00 P 0.00 0.00 0.00 1.20 +0.08 30 0 4,886 0
29SEP26 112.50 P 2.04 2.04 2.04 1.49 +0.08 30 5 3,693 0
29SEP26 115.00 P 2.38 2.38 2.38 1.81 +0.07 29 10 2,168 0
29SEP26 117.50 P 0.00 0.00 0.00 2.22 +0.07 29 0 1,860 0
29SEP26 120.00 P 0.00 0.00 0.00 2.64 +0.04 29 0 1,315 0
29SEP26 122.50 P 3.61 3.61 3.61 3.19 +0.03 28 11 4,693 0
29SEP26 125.00 P 4.14 4.14 4.14 3.75 0.00 28 12 3,933 +12
29SEP26 127.50 P 4.74 4.76 4.74 4.46 -0.03 28 24 504 0
29SEP26 130.00 P 0.00 0.00 0.00 5.17 -0.08 27 0 821 0
29SEP26 132.50 P 0.00 0.00 0.00 5.95 -0.23 27 0 1,211 0
29SEP26 135.00 P 0.00 0.00 0.00 6.84 -0.30 26 0 669 0
29SEP26 137.50 P 0.00 0.00 0.00 7.86 -0.38 26 0 943 0
29SEP26 140.00 P 9.47 9.47 9.47 8.97 -0.41 26 30 6,883 0
29SEP26 142.50 P 10.52 10.52 10.52 10.22 -0.50 25 1 774 +1
29SEP26 145.00 P 0.00 0.00 0.00 11.58 -0.51 25 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 13.12 -0.57 25 0 80 0
29SEP26 150.00 P 0.00 0.00 0.00 14.75 -0.54 25 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 16.67 -0.38 25 0 194 0
29SEP26 155.00 P 0.00 0.00 0.00 18.25 -0.38 25 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 20.16 -0.39 25 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 22.13 -0.40 25 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 24.79 +0.19 27 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 26.89 +0.16 27 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 29.02 -0.37 27 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 31.26 -0.31 27 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 33.39 -0.37 26 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 35.64 -0.41 26 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 38.13 -0.08 27 0 1,323 0
30DEC26 80.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 811 0
30DEC26 82.50 P 0.00 0.00 0.00 0.12 -0.03 29 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.17 -0.03 29 0 144 0
30DEC26 87.50 P 0.00 0.00 0.00 0.23 -0.05 29 0 119 0
30DEC26 90.00 P 0.00 0.00 0.00 0.31 -0.05 29 0 221 0
30DEC26 92.50 P 0.00 0.00 0.00 0.41 -0.06 29 0 93 0
30DEC26 95.00 P 0.00 0.00 0.00 0.52 -0.06 29 0 1,057 0
30DEC26 97.50 P 0.00 0.00 0.00 0.65 -0.09 28 0 128 0
30DEC26 100.00 P 1.90 1.90 1.90 0.84 -0.10 28 3 2,697 0
30DEC26 102.50 P 0.00 0.00 0.00 1.06 -0.11 28 0 228 0
30DEC26 105.00 P 0.00 0.00 0.00 1.30 -0.11 28 2 133 0
30DEC26 107.50 P 0.00 0.00 0.00 1.60 -0.14 28 0 263 0
30DEC26 110.00 P 0.00 0.00 0.00 1.93 -0.14 28 0 805 0
30DEC26 112.50 P 0.00 0.00 0.00 2.33 -0.17 27 0 2,184 0
30DEC26 115.00 P 0.00 0.00 0.00 2.78 -0.16 27 0 544 0
30DEC26 117.50 P 0.00 0.00 0.00 3.28 -0.19 27 0 1,404 0
30DEC26 120.00 P 0.00 0.00 0.00 3.87 -0.19 27 0 763 0
30DEC26 122.50 P 0.00 0.00 0.00 4.48 -0.21 27 0 293 0
30DEC26 125.00 P 0.00 0.00 0.00 5.23 -0.20 27 0 862 0
30DEC26 127.50 P 6.46 6.46 6.46 5.99 -0.20 27 100 388 +100
30DEC26 130.00 P 7.37 7.37 7.37 6.89 -0.22 26 4 1,147 0
30DEC26 132.50 P 0.00 0.00 0.00 7.83 -0.20 26 0 210 0
30DEC26 135.00 P 9.19 9.19 9.19 8.86 -0.23 26 97 161 +93
30DEC26 137.50 P 0.00 0.00 0.00 10.00 -0.21 26 0 308 0
30DEC26 140.00 P 11.57 11.64 11.12 11.15 -0.24 26 391 654 +344
30DEC26 142.50 P 0.00 0.00 0.00 12.41 -0.31 26 0 31 0
30DEC26 145.00 P 0.00 0.00 0.00 13.77 -0.38 25 0 31 0
30DEC26 147.50 P 15.57 15.57 15.57 15.31 -0.43 25 1 31 +1
30DEC26 150.00 P 0.00 0.00 0.00 17.28 +0.42 26 0 1,700 0
30DEC26 152.50 P 0.00 0.00 0.00 18.46 -0.07 25 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 20.27 -0.02 25 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 22.52 +0.44 27 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 24.39 +0.40 27 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 26.35 +0.41 27 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 27.88 -0.70 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 30.39 -0.31 27 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 32.46 -0.26 27 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 34.62 -0.28 27 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 36.78 -0.38 27 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 38.48 -0.88 25 0 762 0
30MAR27 90.00 P 1.92 1.92 1.92 0.42 -0.14 26 4 91 +4
30MAR27 92.50 P 0.00 0.00 0.00 0.54 -0.19 26 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.72 -0.18 26 0 110 0
30MAR27 97.50 P 0.00 0.00 0.00 0.90 -0.24 26 0 9 0
30MAR27 100.00 P 2.90 2.90 2.86 1.15 -0.24 26 14 214 +10
30MAR27 102.50 P 0.00 0.00 0.00 1.42 -0.28 26 0 52 0
30MAR27 105.00 P 0.00 0.00 0.00 1.77 -0.29 26 0 238 0
30MAR27 107.50 P 0.00 0.00 0.00 2.14 -0.31 26 0 153 0
30MAR27 110.00 P 0.00 0.00 0.00 2.59 -0.34 26 0 374 0
30MAR27 112.50 P 0.00 0.00 0.00 3.09 -0.32 26 0 140 0
30MAR27 115.00 P 0.00 0.00 0.00 3.65 -0.37 26 0 112 0
30MAR27 117.50 P 0.00 0.00 0.00 4.30 -0.34 26 0 232 0
30MAR27 120.00 P 0.00 0.00 0.00 4.95 -0.39 26 0 980 0
30MAR27 122.50 P 0.00 0.00 0.00 5.77 -0.36 26 0 81 0
30MAR27 125.00 P 0.00 0.00 0.00 6.60 -0.34 26 0 1,073 0
30MAR27 127.50 P 0.00 0.00 0.00 7.52 -0.36 26 0 116 0
30MAR27 130.00 P 0.00 0.00 0.00 8.54 -0.33 26 0 856 0
30MAR27 132.50 P 0.00 0.00 0.00 9.56 -0.32 26 0 139 0
30MAR27 135.00 P 0.00 0.00 0.00 10.75 -0.31 27 0 467 0
30MAR27 137.50 P 0.00 0.00 0.00 11.98 -0.27 27 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 13.23 -0.28 27 0 8 0
30MAR27 142.50 P 0.00 0.00 0.00 14.66 -0.24 27 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 16.14 -0.22 27 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 17.68 -0.22 27 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 19.35 -0.21 27 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 21.04 +0.42 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 22.77 -0.20 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.64 -0.18 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 26.52 -0.17 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 28.42 -0.16 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 30.43 -0.17 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 32.49 -0.15 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 34.56 -0.14 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 36.66 -0.18 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 38.86 -0.16 30 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 41.07 -0.16 30 0 5 0
TOTAL PUT 10,925 250,360 +3,506
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$ 7.30
29APR26 4.90 C 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.05 +0.02 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.30 +0.01 0 0 90 0
29APR26 7.25 C 0.04 0.04 0.04 0.05 0.00 0 4 868 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 791 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 1,155 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 108 0 308 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 136 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 187 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.41 +0.03 48 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.31 +0.03 44 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.06 +0.02 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.34 +0.02 15 0 0 0
28MAY26 7.25 C 0.13 0.13 0.13 0.14 0.00 12 20 263 0
28MAY26 7.50 C 0.04 0.04 0.04 0.05 0.00 14 242 1,012 +232
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 13 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 29 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.41 +0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.06 +0.02 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.82 +0.02 19 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.57 +0.02 14 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.34 +0.01 13 0 265 0
29JUN26 7.25 C 0.00 0.00 0.00 0.16 0.00 13 0 125 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 0.00 13 0 668 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 14 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 35 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 40 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.41 +0.03 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.81 +0.03 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.06 +0.02 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.82 +0.02 18 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.57 +0.01 13 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.35 +0.01 14 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.19 0.00 14 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.09 0.00 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 15 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 2.51 +0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.41 +0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.81 +0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 +0.02 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.82 +0.02 16 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.60 +0.01 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.42 +0.01 17 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 +0.01 16 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 0.00 16 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 0.00 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 0.00 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 2.41 +0.03 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.81 +0.03 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.07 +0.02 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.84 +0.02 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.64 +0.01 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.47 0.00 16 0 30 0
30DEC26 7.25 C 0.29 0.29 0.29 0.34 0.00 15 112 161 +102
30DEC26 7.50 C 0.00 0.00 0.00 0.25 +0.01 16 0 754 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 0.00 16 0 68 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 0.00 16 0 109 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 +0.01 17 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 17 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.41 +0.03 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.81 +0.03 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.08 +0.01 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.88 +0.01 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.71 +0.01 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.54 +0.01 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.42 0.00 15 0 110 0
30MAR27 7.50 C 0.00 0.00 0.00 0.32 0.00 16 0 155 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 0.00 16 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 0.00 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 0.00 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 378 12,425 +334
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 382 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 134 0 179 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 421 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,384 0
29APR26 7.25 P 0.02 0.02 0.02 0.01 -0.02 18 10 857 0
29APR26 7.50 P 0.22 0.22 0.22 0.21 -0.02 44 20 460 -20
29APR26 7.75 P 0.00 0.00 0.00 0.45 -0.02 0 0 30 0
29APR26 8.00 P 0.00 0.00 0.00 0.70 -0.02 0 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.22 -0.02 188 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.47 -0.02 215 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.72 -0.02 240 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.97 -0.02 264 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.22 -0.02 288 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.47 -0.02 311 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.72 -0.02 333 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 126 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 2,633 0
28MAY26 7.25 P 0.08 0.08 0.08 0.09 -0.01 14 101 831 +101
28MAY26 7.50 P 0.00 0.00 0.00 0.24 -0.01 14 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.45 -0.02 0 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.23 -0.01 40 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.48 -0.01 45 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.73 -0.01 50 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.98 -0.01 55 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.23 -0.01 60 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.48 -0.01 65 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.73 -0.01 69 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 216 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 266 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 16 0 961 0
29JUN26 6.75 P 0.05 0.06 0.05 0.05 0.00 14 49 946 0
29JUN26 7.00 P 0.13 0.13 0.13 0.12 -0.01 14 200 1,047 +200
29JUN26 7.25 P 0.27 0.27 0.27 0.26 -0.01 14 3 83 -3
29JUN26 7.50 P 0.00 0.00 0.00 0.46 -0.01 16 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.69 -0.01 18 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.91 -0.02 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.18 0.00 24 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.42 -0.02 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.67 -0.02 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.92 -0.02 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.17 -0.01 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.42 -0.01 38 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.67 -0.01 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.92 -0.01 43 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 -0.01 15 0 50 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 -0.01 15 0 5 0
30JUL26 6.75 P 0.00 0.00 0.00 0.08 -0.01 15 0 126 0
30JUL26 7.00 P 0.00 0.00 0.00 0.17 0.00 15 0 80 0
30JUL26 7.25 P 0.00 0.00 0.00 0.30 -0.01 15 0 4 0
30JUL26 7.50 P 0.00 0.00 0.00 0.48 -0.01 15 0 2 0
30JUL26 7.75 P 0.00 0.00 0.00 0.69 -0.02 15 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.92 -0.02 15 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.18 0.00 21 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.42 -0.02 21 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.67 -0.02 24 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.92 -0.02 27 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.17 -0.01 29 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.42 -0.01 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 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 0.01 0.00 21 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 18 0 310 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 -0.01 17 0 305 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 -0.01 17 0 824 0
29SEP26 7.00 P 0.00 0.00 0.00 0.26 -0.01 17 0 169 0
29SEP26 7.25 P 0.42 0.42 0.42 0.40 -0.01 18 87 201 +87
29SEP26 7.50 P 0.00 0.00 0.00 0.55 -0.01 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.74 -0.01 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.95 -0.02 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.21 -0.02 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.46 -0.02 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.71 -0.02 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.97 -0.02 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.22 -0.02 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.48 -0.01 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.72 -0.02 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.97 -0.01 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 17 0 124 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 -0.01 16 0 295 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 -0.01 16 0 723 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 -0.02 16 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.44 -0.02 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.59 -0.01 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.77 -0.02 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 -0.02 16 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.23 -0.02 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.47 -0.02 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.71 -0.02 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.97 -0.02 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.22 -0.02 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.48 -0.01 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.72 -0.02 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.97 -0.01 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 -0.01 16 0 26 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 -0.01 16 0 106 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 0.00 17 0 52 0
30MAR27 7.00 P 0.00 0.00 0.00 0.36 -0.01 16 0 610 0
30MAR27 7.25 P 0.00 0.00 0.00 0.49 -0.02 16 0 537 0
30MAR27 7.50 P 0.00 0.00 0.00 0.63 -0.01 16 0 26 0
30MAR27 7.75 P 0.00 0.00 0.00 0.80 -0.02 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.00 -0.01 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.24 -0.02 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.48 -0.02 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.72 -0.02 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.97 -0.02 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.22 -0.02 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.48 -0.01 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.72 -0.02 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.97 -0.01 30 0 0 0
TOTAL PUT 470 18,707 +365
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 10.86 -0.04 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.36 -0.04 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.36 -0.04 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.36 -0.04 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.36 -0.04 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.36 -0.04 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.36 -0.04 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.36 -0.04 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.36 -0.04 0 0 40 0
29APR26 28.00 C 0.00 0.00 0.00 2.36 -0.04 0 0 15 0
29APR26 29.00 C 1.44 1.44 1.31 1.36 -0.05 0 60 70 -30
29APR26 30.00 C 0.00 0.00 0.00 0.40 -0.09 24 0 270 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 473 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 615 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 78 0 127 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 101 0 210 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 122 0 130 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 143 0 69 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 163 0 98 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 181 0 60 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 199 0 30 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 217 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 233 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 250 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 265 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 280 0 65 0
28MAY26 20.00 C 0.00 0.00 0.00 10.39 -0.05 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.40 -0.04 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.40 -0.04 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.40 -0.05 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.41 +0.01 31 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.41 -0.04 24 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.41 -0.05 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.43 -0.04 21 0 45 0
28MAY26 28.00 C 0.00 0.00 0.00 2.48 -0.05 20 0 91 0
28MAY26 29.00 C 1.70 1.70 1.61 1.65 -0.05 21 30 277 -28
28MAY26 30.00 C 1.00 1.00 1.00 0.94 -0.06 20 15 184 0
28MAY26 31.00 C 0.00 0.00 0.00 0.47 -0.04 20 0 177 0
28MAY26 32.00 C 0.24 0.25 0.18 0.20 -0.03 20 49 258 +49
28MAY26 33.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 85 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 87 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 64 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 93 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 12.90 -0.04 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.40 -0.04 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.90 -0.05 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.40 -0.05 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.91 -0.04 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.39 -0.06 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.41 -0.04 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.40 -0.05 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.40 -0.06 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.41 -0.05 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.42 -0.04 21 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 4.43 -0.04 21 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.46 -0.05 21 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 2.56 -0.05 22 0 78 0
29JUN26 29.00 C 1.74 1.74 1.74 1.77 -0.04 22 30 25 -15
29JUN26 30.00 C 1.08 1.08 1.08 1.12 -0.05 21 15 83 +11
29JUN26 31.00 C 0.00 0.00 0.00 0.67 -0.04 21 0 101 0
29JUN26 32.00 C 0.00 0.00 0.00 0.36 -0.05 21 0 137 0
29JUN26 33.00 C 0.00 0.00 0.00 0.18 -0.02 21 0 288 0
29JUN26 34.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 328 0
29JUN26 35.00 C 0.00 0.00 0.00 0.05 0.00 22 0 250 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 112 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 31 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 10.39 -0.06 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.41 -0.04 34 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.40 -0.05 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.40 -0.06 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.41 -0.05 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.42 -0.05 20 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.44 -0.05 21 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.50 -0.05 22 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.64 -0.05 22 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 1.92 -0.03 22 0 99 0
30JUL26 30.00 C 0.00 0.00 0.00 1.32 -0.04 22 0 5 0
30JUL26 31.00 C 0.92 0.92 0.88 0.88 -0.04 22 30 15 0
30JUL26 32.00 C 0.00 0.00 0.00 0.57 -0.04 22 0 80 0
30JUL26 33.00 C 0.00 0.00 0.00 0.36 -0.03 22 0 33 0
30JUL26 34.00 C 0.28 0.28 0.28 0.22 -0.01 22 15 57 +15
30JUL26 35.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 30 0
30JUL26 36.00 C 0.00 0.00 0.00 0.08 0.00 22 0 5 0
30JUL26 37.00 C 0.00 0.00 0.00 0.04 -0.01 22 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 0.01 0.00 22 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 11.90 -0.05 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.41 -0.04 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.91 -0.04 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.41 -0.04 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.41 -0.04 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.40 -0.05 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.42 -0.04 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.42 -0.04 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.45 -0.04 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.52 -0.04 23 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.66 -0.05 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.91 -0.05 23 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 2.28 -0.04 23 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.71 -0.04 22 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 1.30 -0.03 22 0 517 0
29SEP26 32.00 C 0.00 0.00 0.00 0.97 -0.03 22 0 38 0
29SEP26 33.00 C 0.00 0.00 0.00 0.71 -0.03 22 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 0.52 -0.02 23 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.37 -0.01 23 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.26 -0.01 23 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.18 -0.01 23 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.09 0.00 23 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.05 -0.01 23 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 0.02 -0.01 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 -0.04 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.41 -0.04 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.41 -0.04 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.40 -0.05 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.42 -0.04 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.42 -0.04 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.45 -0.13 18 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.70 -0.04 22 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 3.96 -0.04 22 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 3.31 -0.03 22 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 2.73 -0.04 22 0 182 0
30DEC26 30.00 C 0.00 0.00 0.00 2.17 -0.03 21 0 148 0
30DEC26 31.00 C 0.00 0.00 0.00 1.75 -0.03 22 0 38 0
30DEC26 32.00 C 0.00 0.00 0.00 1.40 -0.02 22 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 1.10 -0.03 22 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 0.87 -0.02 22 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.68 -0.01 22 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.52 -0.01 22 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.39 -0.01 22 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.30 -0.01 22 0 49 0
30DEC26 39.00 C 0.00 0.00 0.00 0.23 0.00 22 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.17 -0.01 22 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.10 0.00 22 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.07 0.00 22 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 65 0
30MAR27 20.00 C 0.00 0.00 0.00 10.41 -0.04 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.41 -0.04 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.42 -0.04 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.46 -0.04 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.55 -0.05 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.71 -0.06 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.96 -0.05 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.27 -0.06 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.65 -0.06 21 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.00 -0.06 21 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.52 -0.06 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.10 -0.05 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.73 -0.05 21 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 1.43 -0.04 21 0 27 0
30MAR27 34.00 C 0.00 0.00 0.00 1.16 -0.04 21 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.93 -0.04 21 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.76 -0.03 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.60 -0.03 21 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.48 -0.03 21 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.40 -0.03 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.31 -0.02 22 0 35 0
30MAR27 41.00 C 0.00 0.00 0.00 0.25 -0.02 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.19 -0.02 22 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
TOTAL CALL 244 11,851 +2
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 195 0 25 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 165 0 78 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 135 0 118 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 106 0 80 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 185 0
29APR26 29.00 P 0.01 0.01 0.01 0.01 0.00 48 15 208 -8
29APR26 30.00 P 0.07 0.07 0.07 0.06 -0.04 29 1 339 -1
29APR26 31.00 P 0.46 0.75 0.46 0.66 +0.01 30 36 322 0
29APR26 32.00 P 1.58 1.70 1.40 1.66 +0.04 61 71 89 -15
29APR26 33.00 P 0.00 0.00 0.00 2.64 +0.04 0 0 35 0
29APR26 34.00 P 0.00 0.00 0.00 3.64 +0.04 0 0 31 0
29APR26 35.00 P 0.00 0.00 0.00 4.64 +0.04 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.69 +0.01 185 0 44 0
29APR26 37.00 P 0.00 0.00 0.00 6.67 -0.01 192 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.69 0.00 232 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.69 +0.01 253 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.67 +0.02 253 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.67 0.00 272 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.67 0.00 290 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 12.69 +0.02 332 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 13.69 +0.03 350 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 70 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.02 0.00 21 0 28 0
28MAY26 28.00 P 0.11 0.11 0.10 0.07 -0.01 21 4 165 +4
28MAY26 29.00 P 0.20 0.25 0.20 0.23 -0.01 21 5 178 0
28MAY26 30.00 P 0.50 0.52 0.50 0.55 0.00 21 18 85 0
28MAY26 31.00 P 1.03 1.09 1.02 1.04 -0.02 20 39 72 +9
28MAY26 32.00 P 1.78 1.78 1.78 1.79 +0.01 20 1 89 +1
28MAY26 33.00 P 0.00 0.00 0.00 2.68 +0.03 21 0 43 0
28MAY26 34.00 P 0.00 0.00 0.00 3.64 +0.04 0 0 70 -25
28MAY26 35.00 P 0.00 0.00 0.00 4.64 +0.04 0 0 0 -1
28MAY26 36.00 P 0.00 0.00 0.00 5.70 -0.04 38 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.67 -0.01 39 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.69 0.00 46 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.70 +0.02 52 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.67 0.00 52 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.74 +0.07 64 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.67 0.00 59 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.69 +0.02 66 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 13.70 +0.04 71 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 0.00 22 0 47 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 0.00 22 0 80 0
29JUN26 27.00 P 0.00 0.00 0.00 0.19 -0.01 21 0 123 0
29JUN26 28.00 P 0.00 0.00 0.00 0.41 -0.01 22 0 78 0
29JUN26 29.00 P 0.71 0.71 0.66 0.76 0.00 22 5 83 -3
29JUN26 30.00 P 1.22 1.22 1.22 1.24 +0.01 22 6 168 +6
29JUN26 31.00 P 1.89 1.89 1.89 1.86 +0.01 21 15 180 0
29JUN26 32.00 P 2.58 2.65 2.58 2.61 +0.01 21 30 174 0
29JUN26 33.00 P 0.00 0.00 0.00 3.47 +0.03 21 0 366 0
29JUN26 34.00 P 0.00 0.00 0.00 4.39 +0.03 22 0 360 0
29JUN26 35.00 P 0.00 0.00 0.00 5.41 -0.04 26 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 6.38 -0.04 28 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 7.37 -0.07 30 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.37 +0.04 34 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.30 -0.02 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.30 +0.01 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.30 +0.04 24 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.30 -0.01 30 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.29 +0.04 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.35 +0.10 48 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.04 0.00 23 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.18 -0.01 22 0 23 0
30JUL26 27.00 P 0.00 0.00 0.00 0.35 -0.01 22 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.62 0.00 22 0 160 0
30JUL26 29.00 P 0.00 0.00 0.00 0.99 +0.01 22 0 150 0
30JUL26 30.00 P 0.00 0.00 0.00 1.47 +0.01 22 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 2.07 +0.01 22 0 21 0
30JUL26 32.00 P 0.00 0.00 0.00 2.78 +0.01 22 0 28 0
30JUL26 33.00 P 0.00 0.00 0.00 3.60 +0.02 22 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 4.47 +0.03 22 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.45 -0.04 24 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.41 -0.02 25 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.40 -0.04 28 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.37 -0.04 29 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.33 +0.01 27 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.32 +0.03 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 0.00 24 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 0.00 23 0 233 0
29SEP26 24.00 P 0.00 0.00 0.00 0.14 0.00 23 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.25 -0.01 23 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.42 -0.01 23 0 112 0
29SEP26 27.00 P 0.00 0.00 0.00 0.66 -0.01 23 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 1.00 0.00 23 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 1.42 0.00 23 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 1.93 0.00 24 0 522 0
29SEP26 31.00 P 0.00 0.00 0.00 2.47 +0.01 23 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 3.14 +0.02 23 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 3.88 +0.02 23 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.69 +0.02 23 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.72 +0.03 27 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.65 +0.03 28 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 7.61 +0.03 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.60 +0.04 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.60 +0.03 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.60 +0.02 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.57 -0.02 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.52 -0.05 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.52 -0.04 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.35 +0.10 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.09 0.00 22 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.17 0.00 22 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 0.28 0.00 22 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 0.44 0.00 22 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.67 +0.01 23 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.95 0.00 22 0 18 0
30DEC26 28.00 P 0.00 0.00 0.00 1.32 +0.01 23 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.76 +0.01 23 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 2.27 +0.01 23 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 2.86 +0.02 23 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 3.42 +0.02 22 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 4.13 +0.02 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.90 +0.03 22 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.89 +0.03 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.78 +0.03 25 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.70 +0.03 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.66 +0.03 28 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.64 +0.03 29 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.64 +0.04 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.60 -0.01 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.56 -0.01 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.57 +0.01 35 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.50 +0.02 35 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 22 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 0.25 -0.01 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.40 -0.01 22 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.58 -0.02 22 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.81 -0.02 21 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 1.15 +0.03 22 0 13 0
30MAR27 28.00 P 0.00 0.00 0.00 1.53 +0.04 22 0 7 0
30MAR27 29.00 P 0.00 0.00 0.00 1.94 -0.05 22 0 2 0
30MAR27 30.00 P 0.00 0.00 0.00 2.49 -0.01 22 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 3.07 -0.01 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.61 -0.01 21 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 4.30 -0.01 21 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 5.05 -0.14 21 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.01 +0.01 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.78 +0.03 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.70 +0.03 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.66 +0.03 25 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.64 +0.03 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.64 +0.04 28 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.60 -0.01 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.56 -0.01 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.57 +0.01 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.50 +0.02 31 0 0 0
TOTAL PUT 246 8,422 -33
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 2.16 -0.03 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.96 -0.06 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.86 -0.03 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.76 -0.04 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.66 -0.05 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.56 -0.03 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.46 -0.04 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
29APR26 5.25 C 1.05 1.05 1.05 1.11 -0.02 0 16 60 -16
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 0.62 -0.03 122 0 1,851 0
29APR26 6.00 C 0.34 0.34 0.34 0.37 -0.04 79 5 817 -5
29APR26 6.25 C 0.15 0.18 0.15 0.18 -0.02 88 56 1,426 +52
29APR26 6.50 C 0.05 0.06 0.03 0.06 -0.02 86 109 407 +97
29APR26 6.75 C 0.02 0.02 0.02 0.02 0.00 97 3 296 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 116 0 560 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 148 0 6,068 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 178 0 294 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 206 0 475 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 232 0 5 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 257 0 17 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 326 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 2.16 -0.04 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.07 -0.05 54 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.96 -0.06 0 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.76 -0.04 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.66 -0.07 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.56 -0.07 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.46 -0.07 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.37 -0.06 29 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.11 -0.05 0 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.88 -0.03 30 0 540 0
28MAY26 5.75 C 0.00 0.00 0.00 0.64 -0.06 26 0 60 0
28MAY26 6.00 C 0.42 0.42 0.42 0.48 -0.02 35 40 1,056 -40
28MAY26 6.25 C 0.27 0.27 0.26 0.31 -0.03 33 7 930 0
28MAY26 6.50 C 0.18 0.18 0.18 0.19 -0.02 33 10 177 +10
28MAY26 6.75 C 0.13 0.13 0.13 0.11 -0.02 34 350 551 +350
28MAY26 7.00 C 0.08 0.08 0.08 0.06 -0.01 34 2 122 0
28MAY26 7.25 C 0.05 0.05 0.05 0.03 -0.01 34 1 406 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 0.00 37 0 517 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 64 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 79 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 92 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 300 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 14 0
29JUN26 3.90 C 0.00 0.00 0.00 2.47 -0.06 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.38 -0.05 49 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.28 -0.05 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.18 -0.05 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.08 -0.04 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.88 -0.05 35 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.77 -0.06 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.71 -0.02 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.59 -0.05 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.49 -0.05 34 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.38 -0.06 0 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.18 -0.04 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.92 -0.05 29 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.73 -0.04 32 0 510 0
29JUN26 6.00 C 0.50 0.53 0.50 0.57 -0.04 34 60 535 +23
29JUN26 6.25 C 0.37 0.37 0.37 0.42 -0.04 33 200 901 0
29JUN26 6.50 C 0.26 0.26 0.26 0.31 -0.02 34 12 926 +12
29JUN26 6.75 C 0.20 0.20 0.20 0.22 -0.02 34 2 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.16 -0.01 35 0 737 0
29JUN26 7.25 C 0.00 0.00 0.00 0.11 0.00 36 0 210 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 639 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 0.00 36 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 36 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 36 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30JUL26 4.50 C 0.00 0.00 0.00 1.89 -0.06 47 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.79 -0.05 44 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.71 -0.03 50 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.59 -0.05 39 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.50 -0.05 41 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.40 -0.05 38 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.18 -0.04 40 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.94 -0.05 34 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.74 -0.05 34 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.58 -0.03 35 0 318 0
30JUL26 6.25 C 0.40 0.41 0.40 0.44 -0.02 36 29 171 +29
30JUL26 6.50 C 0.00 0.00 0.00 0.33 -0.01 36 0 121 0
30JUL26 6.75 C 0.00 0.00 0.00 0.24 -0.01 37 0 60 0
30JUL26 7.00 C 0.17 0.17 0.17 0.17 0.00 37 30 30 +30
30JUL26 7.25 C 0.00 0.00 0.00 0.12 0.00 37 0 30 0
30JUL26 7.50 C 0.00 0.00 0.00 0.08 0.00 36 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.06 0.00 37 0 60 0
30JUL26 8.00 C 0.00 0.00 0.00 0.04 0.00 37 0 90 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 0.00 38 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 38 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 - 36 0 0 -
29SEP26 4.20 C 0.00 0.00 0.00 2.18 -0.07 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.09 -0.06 48 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.99 -0.06 45 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.89 -0.06 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.79 -0.06 40 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.71 -0.04 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.59 -0.06 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.50 -0.05 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.40 -0.06 35 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.18 -0.04 36 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.95 -0.05 32 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.76 -0.05 33 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.62 -0.02 35 0 2,824 0
29SEP26 6.25 C 0.00 0.00 0.00 0.47 -0.02 33 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.37 -0.01 34 0 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.29 0.00 35 0 43 0
29SEP26 7.00 C 0.00 0.00 0.00 0.22 0.00 34 0 249 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 -0.01 34 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 0.00 35 0 148 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 0.00 34 0 210 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 0.00 34 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 +0.01 35 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 34 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 34 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.18 -0.07 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.09 -0.06 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.99 -0.07 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.89 -0.07 38 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.79 -0.06 36 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.71 -0.04 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.60 -0.06 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.50 -0.05 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.41 -0.06 33 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.19 -0.05 32 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 0.99 -0.05 32 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.82 -0.04 32 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.65 -0.02 31 0 175 0
30DEC26 6.25 C 0.00 0.00 0.00 0.56 -0.02 33 0 302 0
30DEC26 6.50 C 0.00 0.00 0.00 0.46 -0.02 32 0 112 0
30DEC26 6.75 C 0.00 0.00 0.00 0.38 -0.02 33 0 103 0
30DEC26 7.00 C 0.00 0.00 0.00 0.31 -0.01 33 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.25 -0.02 32 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 -0.01 33 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 0.00 33 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 10 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.01 32 0 260 0
30MAR27 4.40 C 0.00 0.00 0.00 1.99 -0.07 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.89 -0.07 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.79 -0.07 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.71 -0.05 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.61 -0.06 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.51 -0.06 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.42 -0.06 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.22 -0.05 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.04 -0.04 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.89 -0.03 32 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.75 -0.04 31 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.66 -0.01 32 0 95 0
30MAR27 6.50 C 0.00 0.00 0.00 0.57 0.00 32 0 9 0
30MAR27 6.75 C 0.00 0.00 0.00 0.48 0.00 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.41 0.00 32 0 6 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 0.00 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 0.25 0.00 32 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 0.00 32 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 0.00 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 0.00 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 - 32 0 0 -
TOTAL CALL 932 34,089 +542
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 403 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 383 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 363 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 344 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 325 0 68 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 306 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 288 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 270 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 253 0 152 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 208 0 212 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 165 0 636 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 123 0 809 0
29APR26 6.00 P 0.01 0.01 0.01 0.01 0.00 80 1 472 -1
29APR26 6.25 P 0.07 0.08 0.06 0.06 0.00 80 143 300 +116
29APR26 6.50 P 0.24 0.24 0.24 0.19 +0.01 78 1 95 0
29APR26 6.75 P 0.00 0.00 0.00 0.40 +0.01 81 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.66 +0.04 137 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 0.92 +0.05 190 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.16 +0.04 205 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.41 +0.04 237 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.64 +0.02 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.91 +0.04 292 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.41 +0.04 344 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.66 +0.04 369 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 115 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 141 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 162 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 621 0
28MAY26 5.50 P 0.00 0.00 0.00 0.02 0.00 35 0 1,078 0
28MAY26 5.75 P 0.00 0.00 0.00 0.05 +0.01 35 0 485 0
28MAY26 6.00 P 0.10 0.11 0.10 0.09 0.00 32 151 473 +150
28MAY26 6.25 P 0.00 0.00 0.00 0.18 0.00 32 0 56 0
28MAY26 6.50 P 0.00 0.00 0.00 0.32 +0.02 34 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.50 +0.04 35 0 36 0
28MAY26 7.00 P 0.00 0.00 0.00 0.70 +0.01 36 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.93 +0.03 39 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.18 +0.06 46 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.42 +0.05 50 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.66 +0.04 52 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.91 +0.04 57 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.16 +0.04 62 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.41 +0.04 67 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.66 +0.04 71 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 259 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 0.00 36 0 396 0
29JUN26 5.50 P 0.07 0.07 0.07 0.06 0.00 33 3 459 0
29JUN26 5.75 P 0.12 0.12 0.12 0.12 +0.01 35 2 438 0
29JUN26 6.00 P 0.21 0.21 0.21 0.19 0.00 34 5 187 +5
29JUN26 6.25 P 0.00 0.00 0.00 0.30 +0.01 34 0 176 0
29JUN26 6.50 P 0.00 0.00 0.00 0.45 +0.03 36 0 344 0
29JUN26 6.75 P 0.00 0.00 0.00 0.61 +0.03 37 0 401 0
29JUN26 7.00 P 0.00 0.00 0.00 0.79 +0.03 37 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 1.00 +0.04 39 0 450 0
29JUN26 7.50 P 0.00 0.00 0.00 1.22 +0.02 40 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.46 +0.02 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.70 +0.02 46 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 1.95 +0.03 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.20 +0.04 55 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.44 +0.03 56 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.70 +0.05 62 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.02 0.00 34 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.03 0.00 35 0 2 0
30JUL26 4.70 P 0.00 0.00 0.00 0.04 0.00 35 0 2 0
30JUL26 4.80 P 0.06 0.06 0.06 0.05 0.00 34 30 32 +5
30JUL26 4.90 P 0.00 0.00 0.00 0.07 +0.01 35 0 85 0
30JUL26 5.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 122 0
30JUL26 5.25 P 0.00 0.00 0.00 0.15 +0.01 36 0 65 0
30JUL26 5.50 P 0.22 0.22 0.22 0.23 +0.02 36 5 363 +5
30JUL26 5.75 P 0.00 0.00 0.00 0.33 +0.02 35 0 330 0
30JUL26 6.00 P 0.00 0.00 0.00 0.45 +0.01 35 0 150 0
30JUL26 6.25 P 0.00 0.00 0.00 0.60 +0.02 35 0 60 0
30JUL26 6.50 P 0.00 0.00 0.00 0.77 +0.03 35 0 11 0
30JUL26 6.75 P 0.00 0.00 0.00 0.96 +0.04 35 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.19 +0.04 38 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.41 +0.05 39 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.63 +0.05 39 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.86 +0.04 39 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.09 +0.05 38 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.33 +0.04 39 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.57 +0.05 39 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.81 - 37 0 0 -
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 32 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 33 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 33 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 0.00 33 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 0.00 33 0 37 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 +0.01 33 0 152 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 +0.01 33 0 247 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 +0.01 33 0 92 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 +0.01 33 0 175 0
29SEP26 5.50 P 0.00 0.00 0.00 0.30 +0.01 33 0 190 0
29SEP26 5.75 P 0.00 0.00 0.00 0.40 +0.01 33 0 1,615 0
29SEP26 6.00 P 0.00 0.00 0.00 0.53 +0.02 33 0 1,601 0
29SEP26 6.25 P 0.00 0.00 0.00 0.67 +0.02 32 0 1,485 0
29SEP26 6.50 P 0.00 0.00 0.00 0.85 +0.04 33 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.04 +0.03 34 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.24 +0.04 34 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.45 +0.05 35 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.67 +0.04 36 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.89 +0.04 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.13 +0.05 37 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.36 +0.05 37 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.60 +0.05 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.84 +0.06 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.08 +0.07 39 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 +0.01 33 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 0.00 32 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 0.00 31 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 0.00 31 0 56 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 +0.01 32 0 30 0
30DEC26 4.80 P 0.14 0.14 0.14 0.15 0.00 31 9 43 +9
30DEC26 4.90 P 0.00 0.00 0.00 0.18 0.00 32 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.20 -0.01 31 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.28 0.00 31 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.38 0.00 31 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.49 0.00 31 0 71 0
30DEC26 6.00 P 0.00 0.00 0.00 0.65 +0.01 33 0 64 0
30DEC26 6.25 P 0.00 0.00 0.00 0.75 0.00 31 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.92 +0.01 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.12 +0.04 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.31 +0.03 33 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.52 +0.04 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.73 +0.05 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.94 +0.04 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.16 +0.04 34 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.39 +0.04 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.62 +0.04 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.86 +0.03 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.12 +0.01 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 +0.01 31 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.18 0.00 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.21 0.00 31 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.24 +0.01 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.28 +0.01 32 0 31 0
30MAR27 5.25 P 0.00 0.00 0.00 0.35 +0.01 31 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.45 +0.01 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.57 +0.02 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.69 +0.01 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.83 +0.01 30 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 +0.02 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.37 +0.04 32 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.57 +0.04 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.77 +0.04 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.98 +0.04 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.20 +0.05 33 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.42 +0.04 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.65 +0.05 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.86 - 32 0 0 -
TOTAL PUT 350 23,301 +289
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$ 113.30
29APR26 52.50 C 0.00 0.00 0.00 60.80 -1.31 0 0 3 0
29APR26 55.00 C 0.00 0.00 0.00 58.30 -1.51 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 55.80 -1.31 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 53.30 -1.31 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 50.80 -1.52 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 48.30 -1.31 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 45.80 -1.31 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 43.30 -1.52 0 0 3 0
29APR26 72.50 C 0.00 0.00 0.00 40.81 -1.30 285 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 38.31 -1.44 264 0 30 0
29APR26 77.50 C 0.00 0.00 0.00 35.81 -1.44 243 0 13 0
29APR26 80.00 C 0.00 0.00 0.00 33.31 -1.30 224 0 73 0
29APR26 82.50 C 30.00 30.00 30.00 30.81 -1.46 205 3 160 -3
29APR26 85.00 C 0.00 0.00 0.00 28.49 -1.34 294 0 246 0
29APR26 87.50 C 0.00 0.00 0.00 25.81 -1.30 168 0 150 0
29APR26 90.00 C 26.20 26.20 26.20 23.31 -1.30 151 1 350 -6
29APR26 92.50 C 25.50 25.50 20.95 20.81 -1.97 134 3 83 -1
29APR26 95.00 C 20.40 20.40 19.30 18.33 -1.63 142 15 120 -2
29APR26 97.50 C 16.66 16.66 14.98 16.00 -1.14 173 23 176 -1
29APR26 100.00 C 14.90 17.75 13.50 13.60 -1.09 163 14 340 +1
29APR26 102.50 C 0.00 0.00 0.00 10.95 -1.35 117 0 215 0
29APR26 105.00 C 14.40 14.40 10.40 8.35 -1.67 75 10 157 -10
29APR26 107.50 C 8.92 8.92 8.92 6.18 -1.57 92 2 158 0
29APR26 110.00 C 5.90 8.51 2.97 3.79 -2.11 69 53 213 -36
29APR26 112.50 C 6.00 7.10 1.92 2.29 -1.95 78 47 135 -31
29APR26 115.00 C 3.43 4.55 0.85 1.12 -1.88 77 94 108 -24
29APR26 117.50 C 2.00 3.50 0.51 0.46 -1.64 76 52 99 +12
29APR26 120.00 C 1.33 2.40 0.21 0.16 -1.17 76 106 158 0
29APR26 122.50 C 1.23 1.23 0.10 0.05 -0.76 77 67 212 +33
29APR26 125.00 C 0.68 0.94 0.06 0.02 -0.45 82 184 149 +94
29APR26 127.50 C 0.63 0.63 0.02 0.01 -0.25 88 6 53 +2
29APR26 130.00 C 0.30 0.31 0.12 0.01 -0.13 101 82 96 +69
29APR26 132.50 C 0.25 0.25 0.11 0.01 -0.06 114 3 33 +3
29APR26 135.00 C 0.11 0.11 0.11 0.01 -0.03 126 1 7 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 -0.01 137 0 18 0
29APR26 140.00 C 0.07 0.07 0.07 0.01 0.00 149 2 10 +2
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 160 0 22 0
29APR26 145.00 C 0.03 0.03 0.03 0.01 0.00 170 2 115 0
28MAY26 55.00 C 0.00 0.00 0.00 58.42 -1.52 89 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 56.06 -1.55 111 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 53.47 -1.88 91 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 51.04 -1.69 95 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 48.46 -1.79 76 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 46.08 -1.44 87 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 43.64 -1.50 85 0 3 0
28MAY26 72.50 C 40.87 40.87 40.87 41.14 -2.19 80 3 86 -3
28MAY26 75.00 C 0.00 0.00 0.00 38.68 -1.41 76 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 36.38 -1.39 80 0 29 0
28MAY26 80.00 C 0.00 0.00 0.00 33.77 -1.52 70 0 38 0
28MAY26 82.50 C 0.00 0.00 0.00 31.17 -1.67 60 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 28.79 -1.77 60 0 22 0
28MAY26 87.50 C 0.00 0.00 0.00 26.64 -1.34 64 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 24.36 -1.73 63 0 92 0
28MAY26 92.50 C 0.00 0.00 0.00 22.31 -0.67 65 0 56 0
28MAY26 95.00 C 24.00 24.00 21.00 20.03 -1.59 62 4 112 0
28MAY26 97.50 C 0.00 0.00 0.00 18.15 -1.69 63 0 72 0
28MAY26 100.00 C 20.30 21.19 16.50 15.79 -1.77 58 24 180 -19
28MAY26 102.50 C 15.68 15.68 15.68 14.82 -1.24 66 1 72 0
28MAY26 105.00 C 14.41 14.41 14.41 12.89 -1.52 63 1 87 0
28MAY26 107.50 C 0.00 0.00 0.00 11.25 -1.62 62 0 83 0
28MAY26 110.00 C 12.00 14.00 9.30 10.00 -1.45 63 25 117 -9
28MAY26 112.50 C 10.50 10.52 10.50 8.74 -1.19 63 6 73 -2
28MAY26 115.00 C 10.43 10.50 7.81 7.80 -1.12 65 25 129 -17
28MAY26 117.50 C 8.83 9.51 6.14 6.74 -1.24 65 12 44 +3
28MAY26 120.00 C 7.08 9.05 5.80 5.79 -1.29 64 33 107 -14
28MAY26 122.50 C 7.33 7.33 5.84 4.95 -1.22 64 8 15 +8
28MAY26 125.00 C 7.00 7.15 4.67 4.22 -1.14 64 36 21 +10
28MAY26 127.50 C 5.30 5.48 3.94 3.57 -1.06 64 23 31 +17
28MAY26 130.00 C 4.61 5.44 3.50 3.02 -0.97 64 41 59 +1
28MAY26 132.50 C 3.20 3.20 3.00 2.53 -0.90 64 3 2 -2
28MAY26 135.00 C 4.00 4.35 2.70 2.12 -0.82 64 14 33 +4
28MAY26 137.50 C 3.50 3.50 2.51 1.77 -0.73 64 6 11 0
28MAY26 140.00 C 3.00 3.65 2.06 1.47 -0.66 64 25 104 +6
29JUN26 21.00 C 0.00 0.00 0.00 92.38 -2.04 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 91.38 -2.06 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 90.73 -1.39 195 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 89.35 -2.12 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 88.40 -1.83 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 87.40 -2.11 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 86.37 -1.94 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 85.41 -2.17 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 84.51 -2.00 139 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 83.44 -2.25 115 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 82.42 -2.28 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 81.56 -1.78 135 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 80.64 -1.89 141 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 79.66 -2.12 139 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 78.44 -2.18 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 77.50 -2.09 111 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 76.45 -2.17 80 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 75.45 -1.79 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 74.47 -2.08 90 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 73.46 -2.30 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 72.39 -2.30 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 71.46 -2.06 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 70.47 -2.20 0 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 69.48 -2.21 72 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 68.48 -2.02 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 67.49 -2.19 71 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 66.78 -1.54 108 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 65.49 -2.12 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 64.50 -2.15 64 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 63.42 -2.22 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 60.90 -2.02 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 58.94 -1.54 96 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 56.15 -2.28 75 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 53.57 -2.42 59 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 51.13 -2.24 63 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 48.50 -2.16 0 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 46.61 -1.12 76 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 44.11 -1.09 71 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 41.72 -1.87 69 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 39.21 -1.85 64 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 37.13 -1.05 67 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 34.23 -1.65 56 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 32.22 -2.07 60 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 30.28 -1.85 62 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 27.69 -2.52 56 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 25.72 -1.83 57 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 23.85 -2.33 58 0 25 0
29JUN26 95.00 C 24.60 24.60 24.60 21.88 -2.33 57 1 35 0
29JUN26 97.50 C 0.00 0.00 0.00 20.19 -2.30 58 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 18.60 -1.87 59 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 17.67 -1.48 63 0 14 0
29JUN26 105.00 C 0.00 0.00 0.00 15.67 -1.93 60 0 71 0
29JUN26 107.50 C 14.06 14.06 14.06 14.46 -1.80 61 1 58 -1
29JUN26 110.00 C 0.00 0.00 0.00 13.89 -0.91 65 0 42 0
29JUN26 112.50 C 11.70 11.70 11.70 12.28 -1.17 63 1 27 0
29JUN26 115.00 C 13.10 13.55 11.00 11.26 -1.15 63 3 269 +2
29JUN26 117.50 C 10.20 10.20 10.20 10.40 -0.84 64 1 49 0
29JUN26 120.00 C 11.50 11.50 9.00 9.46 -0.93 64 31 170 +29
29JUN26 122.50 C 10.50 10.50 10.47 8.55 -1.02 64 28 58 +28
29JUN26 125.00 C 0.00 0.00 0.00 7.71 -1.10 64 0 23 0
29JUN26 127.50 C 0.00 0.00 0.00 6.95 -1.06 64 0 17 0
29JUN26 130.00 C 0.00 0.00 0.00 6.25 -1.01 64 0 39 0
29JUN26 132.50 C 8.63 8.63 8.54 5.62 -0.96 64 4 4 +3
29JUN26 135.00 C 6.84 7.50 6.84 5.04 -0.91 63 2 6 +1
29JUN26 137.50 C 0.00 0.00 0.00 4.51 -0.86 63 0 2 0
29JUN26 140.00 C 5.45 5.45 5.45 3.92 -0.93 63 2 10 +2
29JUN26 142.50 C 0.00 0.00 0.00 3.50 -0.87 63 0 1 0
29JUN26 145.00 C 0.00 0.00 0.00 3.12 -0.81 63 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 2.78 -0.65 63 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 2.48 -0.70 63 0 4 0
29JUN26 152.50 C 0.00 0.00 0.00 2.20 -0.57 63 0 2 0
29JUN26 155.00 C 0.00 0.00 0.00 1.96 -0.52 63 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 1.74 -0.49 63 0 1 0
29JUN26 160.00 C 3.20 3.20 3.20 1.54 -0.51 63 5 20 +5
29JUN26 162.50 C 0.00 0.00 0.00 1.36 -0.42 63 0 15 0
29JUN26 165.00 C 0.00 0.00 0.00 1.21 -0.38 63 0 3 0
29JUN26 167.50 C 0.00 0.00 0.00 1.07 -0.40 63 0 2 0
29JUN26 170.00 C 2.04 2.04 2.04 0.94 -0.33 63 1 1 +1
29JUN26 172.50 C 0.00 0.00 0.00 0.83 -0.31 63 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.74 -0.27 63 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.65 -0.25 63 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.57 -0.24 63 0 13 0
29JUN26 182.50 C 0.00 0.00 0.00 0.50 -0.22 62 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.44 -0.20 62 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.39 -0.18 63 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.34 -0.17 62 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.30 -0.15 62 0 17 0
29JUN26 195.00 C 0.00 0.00 0.00 0.27 -0.13 63 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.23 -0.13 62 0 0 0
29JUN26 200.00 C 0.86 1.07 0.71 0.21 -0.12 63 4 42 +2
30JUL26 55.00 C 0.00 0.00 0.00 58.94 -2.19 75 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 56.48 -1.95 72 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 54.05 -2.26 69 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 51.76 -2.12 71 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 49.37 -2.13 69 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 46.99 -2.03 67 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 44.64 -2.09 65 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 42.33 -2.12 64 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 40.07 -1.64 63 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 37.86 -2.04 62 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 35.72 -2.03 62 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 33.64 -1.61 62 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 31.63 -1.75 61 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 29.69 -1.48 61 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 27.84 -2.00 61 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 26.04 -1.64 61 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 24.35 -2.05 61 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 22.75 -1.50 61 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 20.90 -1.83 59 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 19.50 -1.79 60 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 18.16 -1.95 60 0 3 0
30JUL26 107.50 C 0.00 0.00 0.00 16.90 -1.86 60 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 15.80 -1.66 61 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 15.00 -1.11 63 0 3 0
30JUL26 115.00 C 0.00 0.00 0.00 14.12 -0.98 64 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 13.18 -0.89 64 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 12.30 -0.87 64 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 11.39 -0.94 64 0 1 0
30JUL26 125.00 C 0.00 0.00 0.00 10.52 -1.04 64 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 9.71 -1.07 64 0 0 0
30JUL26 130.00 C 10.96 10.96 10.96 8.96 -1.03 64 4 37 0
30JUL26 132.50 C 0.00 0.00 0.00 8.26 - 64 0 0 -
30JUL26 135.00 C 0.00 0.00 0.00 7.61 - 64 0 0 -
30JUL26 137.50 C 8.40 8.40 8.40 6.80 - 63 3 3 -
29SEP26 37.00 C 0.00 0.00 0.00 76.52 -2.27 0 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 76.05 -1.19 88 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 74.68 -1.87 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 73.73 -2.03 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 73.12 -1.57 83 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 71.75 -1.77 58 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 70.71 -1.96 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 70.18 -1.51 79 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 69.00 -1.97 70 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 68.16 -2.02 74 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 67.33 -1.16 77 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 66.15 -1.46 70 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 65.37 -1.72 75 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 64.45 -1.67 75 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 61.59 -1.88 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 59.12 -2.01 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 57.07 -1.93 64 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 54.56 -2.26 60 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 52.19 -2.43 58 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 50.24 -1.68 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 48.33 -1.39 65 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.49 -2.09 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.67 -2.14 60 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 42.00 -1.43 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.09 -1.76 63 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 37.92 -1.87 61 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 35.81 -2.18 60 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 33.84 -2.40 59 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 32.80 -1.65 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 30.71 -2.16 60 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 28.95 -2.15 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 27.84 -1.84 61 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 26.00 -2.22 60 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 24.66 -1.99 60 0 292 0
29SEP26 102.50 C 0.00 0.00 0.00 23.37 -2.08 60 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 22.57 -1.52 62 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 21.61 -1.22 63 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 20.91 -1.24 65 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 19.28 -1.56 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 18.44 -1.06 64 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 17.53 -1.05 64 0 7 0
29SEP26 120.00 C 18.88 18.88 18.88 16.67 -1.03 64 1 16 +1
29SEP26 122.50 C 0.00 0.00 0.00 15.86 -1.01 64 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 15.04 -1.04 65 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 14.21 -1.16 65 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 13.41 -1.14 64 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 12.66 -1.11 64 0 48 0
29SEP26 135.00 C 0.00 0.00 0.00 11.95 -1.08 64 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 11.27 -1.06 64 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 10.63 -1.03 64 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 10.03 -1.00 64 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.46 -0.97 64 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 8.92 -0.94 64 0 1 0
29SEP26 150.00 C 11.20 11.20 10.20 8.41 -0.91 64 2 3 +1
29SEP26 152.50 C 0.00 0.00 0.00 7.93 -0.89 64 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 7.47 -0.86 64 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 7.04 -0.84 64 0 2 0
29SEP26 160.00 C 0.00 0.00 0.00 6.64 -0.81 64 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 6.25 -0.79 64 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 5.89 -0.76 64 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 5.55 -0.74 64 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 5.23 -0.71 64 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 4.79 -0.82 63 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 4.51 -0.80 63 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 4.25 -0.76 63 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 4.00 -0.74 63 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 3.77 -0.71 63 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 3.55 -0.68 63 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 3.35 -0.65 63 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 3.25 -0.53 64 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 2.97 -0.60 63 0 18 0
29SEP26 195.00 C 0.00 0.00 0.00 2.80 -0.58 63 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 2.64 -0.55 63 0 0 0
29SEP26 200.00 C 4.50 4.50 4.50 2.56 -0.46 64 3 9 +3
30DEC26 48.00 C 0.00 0.00 0.00 66.83 -2.29 64 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 66.26 -1.31 69 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 65.01 -1.65 64 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 62.76 -1.64 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 61.02 -1.22 68 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 58.82 -1.36 66 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 56.22 -2.32 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 54.60 -1.77 65 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 52.33 -2.07 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 49.95 -1.74 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 48.63 -1.99 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 46.40 -1.46 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 45.02 -1.01 64 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 43.13 -1.75 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 40.75 -1.77 60 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 39.75 -1.77 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 38.18 -1.89 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 36.26 -1.43 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 35.12 -1.60 62 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 33.72 -1.05 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.35 -1.05 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.06 -1.03 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.79 -1.44 62 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 28.04 -1.86 61 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 26.95 -1.91 61 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 25.86 -1.60 61 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 24.87 -1.87 62 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 24.27 -1.16 63 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 23.04 -1.45 62 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 22.56 -1.45 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 21.72 -0.97 64 0 114 0
30DEC26 122.50 C 0.00 0.00 0.00 20.83 -1.10 64 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 19.95 -1.15 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 19.11 -1.30 64 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 18.31 -1.34 63 0 0 0
30DEC26 132.50 C 17.44 17.44 17.44 17.54 -1.47 63 1 5 +1
30DEC26 135.00 C 0.00 0.00 0.00 16.80 -1.45 63 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 16.09 -1.44 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.41 -1.42 63 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.76 -1.40 63 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 14.14 -1.37 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 13.55 -1.35 63 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 12.98 -1.32 63 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 12.43 -1.31 63 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 11.91 -1.28 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 11.41 -1.26 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 10.93 -1.24 63 0 3 0
30DEC26 162.50 C 0.00 0.00 0.00 10.47 -1.22 63 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 10.04 -1.19 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 9.62 -1.16 63 0 0 0
30DEC26 170.00 C 12.70 12.70 12.70 9.22 -1.14 63 3 8 +1
30MAR27 55.00 C 0.00 0.00 0.00 61.99 -1.65 63 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 60.32 -1.44 65 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 58.15 -2.21 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 56.38 -2.02 64 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 54.32 -2.31 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 52.48 -2.33 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 50.68 -2.05 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 49.05 -1.92 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 47.36 -1.95 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 45.72 -1.93 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 44.20 -1.95 62 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 42.67 -1.93 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 41.13 -2.01 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 39.10 -2.33 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 38.47 -1.09 62 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 36.62 -2.13 61 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 35.40 -2.06 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.19 -1.96 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.02 -1.96 61 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 32.41 -1.05 63 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 31.34 -1.04 63 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 29.87 -1.88 62 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 28.90 -1.76 62 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 28.42 -1.36 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 27.53 -0.98 63 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 26.26 -1.73 62 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 25.89 -0.94 64 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 25.06 -1.32 64 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 24.31 -1.25 64 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 23.59 -1.18 64 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 22.82 -1.13 64 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 22.05 - 64 0 0 -
30MAR27 135.00 C 0.00 0.00 0.00 21.19 - 64 0 0 -
30MAR27 137.50 C 0.00 0.00 0.00 20.59 - 64 0 0 -
TOTAL CALL 1,161 10,265 +164
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 504 0 51 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 475 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 448 0 8 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 421 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 396 0 61 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 372 0 136 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 349 0 80 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 326 0 145 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 304 0 236 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 282 0 157 0
29APR26 77.50 P 0.01 0.01 0.01 0.01 0.00 261 1 252 -1
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 241 0 302 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 221 0 403 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 202 0 499 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 183 0 220 0
29APR26 90.00 P 0.10 0.10 0.10 0.01 0.00 165 7 297 -7
29APR26 92.50 P 0.02 0.02 0.02 0.01 0.00 147 11 227 -11
29APR26 95.00 P 0.02 0.02 0.02 0.01 0.00 130 7 100 0
29APR26 97.50 P 0.03 0.03 0.03 0.01 -0.02 112 2 96 -2
29APR26 100.00 P 0.03 0.03 0.01 0.01 -0.07 95 8 178 -2
29APR26 102.50 P 0.07 0.07 0.07 0.01 -0.17 78 3 45 0
29APR26 105.00 P 0.09 0.09 0.04 0.05 -0.34 77 5 142 -1
29APR26 107.50 P 0.18 0.29 0.08 0.18 -0.58 74 48 67 +1
29APR26 110.00 P 1.31 1.31 0.20 0.57 -0.77 74 128 167 +31
29APR26 112.50 P 0.92 2.20 0.34 1.37 -0.83 74 114 99 +39
29APR26 115.00 P 2.00 3.80 0.90 2.80 -0.60 76 110 47 +38
29APR26 117.50 P 2.32 4.60 1.74 4.78 -0.06 84 14 8 +8
29APR26 120.00 P 3.67 6.80 3.67 6.85 -0.01 76 9 16 +2
29APR26 122.50 P 0.00 0.00 0.00 9.24 +0.34 76 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 11.71 +0.87 78 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 14.20 +1.06 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 16.70 +1.18 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 19.20 +1.25 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 21.70 +1.28 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 24.20 +1.17 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 26.70 +1.21 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 29.20 +1.23 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 31.70 +1.24 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 34 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 21 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 52 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 -0.02 63 0 51 0
28MAY26 72.50 P 0.15 0.15 0.14 0.04 -0.02 64 3 84 +1
28MAY26 75.00 P 0.16 0.16 0.16 0.07 -0.04 64 1 89 -1
28MAY26 77.50 P 0.25 0.25 0.25 0.12 -0.04 64 2 116 +1
28MAY26 80.00 P 0.00 0.00 0.00 0.19 -0.06 64 0 54 0
28MAY26 82.50 P 0.36 0.36 0.36 0.29 -0.09 63 1 105 +1
28MAY26 85.00 P 0.37 0.46 0.37 0.41 -0.12 63 10 192 -8
28MAY26 87.50 P 0.00 0.00 0.00 0.60 -0.16 63 0 65 0
28MAY26 90.00 P 0.58 0.58 0.54 0.86 -0.15 63 4 121 +2
28MAY26 92.50 P 0.81 1.15 0.72 1.19 -0.18 63 17 64 +13
28MAY26 95.00 P 1.60 1.60 1.47 1.59 -0.21 62 5 61 +2
28MAY26 97.50 P 1.80 2.10 1.47 2.09 -0.22 62 8 77 -1
28MAY26 100.00 P 1.99 2.79 1.90 2.72 -0.22 62 15 60 +6
28MAY26 102.50 P 2.50 3.50 2.20 3.43 -0.22 62 10 17 0
28MAY26 105.00 P 3.42 4.40 2.87 4.25 -0.22 62 13 14 +1
28MAY26 107.50 P 4.60 4.60 4.00 5.23 -0.19 62 3 69 +2
28MAY26 110.00 P 6.00 6.90 5.00 6.41 -0.07 63 13 33 +7
28MAY26 112.50 P 6.43 7.29 6.43 7.69 -0.12 63 4 8 +4
28MAY26 115.00 P 7.30 9.60 7.30 9.16 +0.01 64 12 11 +8
28MAY26 117.50 P 8.50 9.76 8.50 10.62 -0.06 64 29 28 +28
28MAY26 120.00 P 12.74 12.74 12.74 12.28 -0.02 64 3 11 +3
28MAY26 122.50 P 0.00 0.00 0.00 14.19 +0.14 66 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 15.60 +0.24 63 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 17.73 +0.14 66 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 20.01 +0.70 69 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 22.10 +0.45 70 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 23.98 +0.91 68 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 25.96 +0.67 66 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 28.22 +0.57 67 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 137 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 133 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 130 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 123 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 117 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 114 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 108 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 96 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 87 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 -0.01 64 0 84 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 -0.01 63 0 2 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 -0.01 63 0 81 0
29JUN26 62.50 P 0.00 0.00 0.00 0.08 -0.02 63 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 0.13 -0.02 63 0 55 0
29JUN26 67.50 P 0.00 0.00 0.00 0.19 -0.04 63 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.28 -0.04 63 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.41 -0.05 63 1 23 +1
29JUN26 75.00 P 0.59 0.61 0.59 0.56 -0.07 63 3 95 +1
29JUN26 77.50 P 0.00 0.00 0.00 0.73 -0.09 62 0 102 0
29JUN26 80.00 P 0.80 0.94 0.73 1.00 -0.09 63 5 41 +1
29JUN26 82.50 P 1.28 1.28 1.28 1.29 -0.06 63 1 137 -1
29JUN26 85.00 P 0.00 0.00 0.00 1.68 -0.11 63 0 158 0
29JUN26 87.50 P 0.00 0.00 0.00 2.09 -0.12 63 0 46 0
29JUN26 90.00 P 0.00 0.00 0.00 2.63 -0.12 63 0 63 0
29JUN26 92.50 P 2.28 2.28 2.28 3.20 -0.01 63 1 376 +1
29JUN26 95.00 P 0.00 0.00 0.00 3.78 -0.11 62 1 70 +1
29JUN26 97.50 P 0.00 0.00 0.00 4.50 -0.09 62 1 12 +1
29JUN26 100.00 P 4.47 5.49 4.01 5.34 -0.10 61 11 17 +1
29JUN26 102.50 P 0.00 0.00 0.00 6.22 -0.07 61 0 31 0
29JUN26 105.00 P 6.90 7.00 5.63 7.25 -0.06 61 18 14 +7
29JUN26 107.50 P 6.91 6.91 6.33 8.29 -0.06 61 2 202 +1
29JUN26 110.00 P 8.70 10.14 8.70 9.56 0.00 61 90 90 +90
29JUN26 112.50 P 10.30 11.43 10.30 11.07 +0.09 63 9 9 +9
29JUN26 115.00 P 0.00 0.00 0.00 12.38 +0.02 62 0 280 0
29JUN26 117.50 P 0.00 0.00 0.00 14.09 +0.21 63 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 15.58 +0.11 63 0 193 0
29JUN26 122.50 P 0.00 0.00 0.00 17.26 +0.12 63 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 19.23 +0.34 65 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 21.13 +0.43 66 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 23.01 +0.63 66 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 24.91 +0.61 67 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 26.77 +0.37 66 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 28.99 +0.61 68 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 31.06 +0.59 68 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 33.24 +0.64 70 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 35.40 +0.97 70 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 37.62 +0.72 71 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 39.71 +0.64 70 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 42.05 +1.59 72 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 44.46 +1.71 73 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 46.43 +1.42 71 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 49.08 +1.84 75 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 51.15 +1.42 73 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 53.09 +0.79 69 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 56.07 +1.82 77 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 58.41 +1.77 77 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 60.64 +1.87 76 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 62.85 +1.79 75 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 65.52 +1.97 78 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 68.00 +1.34 80 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 70.27 +1.57 79 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 72.69 +2.05 79 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 75.13 +2.00 80 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 77.31 +1.72 77 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 79.91 +2.00 80 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 82.48 +1.90 82 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 84.29 +1.33 68 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 87.22 +1.78 81 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.10 -0.01 63 0 5 0
30JUL26 57.50 P 0.00 0.00 0.00 0.15 -0.02 63 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.22 -0.03 63 0 1 0
30JUL26 62.50 P 0.00 0.00 0.00 0.32 -0.03 63 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.44 -0.04 63 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.59 -0.05 63 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.78 -0.05 63 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 1.00 -0.06 63 0 0 0
30JUL26 75.00 P 1.20 1.20 1.20 1.27 -0.06 62 1 92 0
30JUL26 77.50 P 1.24 1.24 1.24 1.62 -0.03 63 1 120 -1
30JUL26 80.00 P 1.47 1.47 1.46 1.98 -0.08 62 2 4 0
30JUL26 82.50 P 0.00 0.00 0.00 2.48 -0.07 63 0 3 0
30JUL26 85.00 P 2.90 2.90 2.90 3.03 +0.01 63 2 23 -1
30JUL26 87.50 P 0.00 0.00 0.00 3.48 -0.09 62 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 4.29 +0.05 63 0 45 0
30JUL26 92.50 P 0.00 0.00 0.00 5.01 +0.07 63 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 5.66 -0.05 62 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 6.53 -0.05 62 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 7.43 -0.03 62 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 8.48 -0.01 61 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 9.54 -0.01 61 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 10.78 +0.03 62 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 12.09 -0.09 62 0 43 0
30JUL26 112.50 P 0.00 0.00 0.00 13.36 -0.04 62 0 10 0
30JUL26 115.00 P 0.00 0.00 0.00 14.85 -0.05 62 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 16.42 -0.01 62 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 18.05 +0.01 63 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 19.74 +0.16 63 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 21.49 +0.67 64 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 23.29 +0.50 64 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 25.14 +0.52 65 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 27.03 - 65 0 0 -
30JUL26 135.00 P 0.00 0.00 0.00 28.97 - 65 0 0 -
30JUL26 137.50 P 0.00 0.00 0.00 30.94 - 66 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.02 0.00 62 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.03 0.00 63 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.04 0.00 64 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 0.00 64 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.06 -0.01 64 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.07 -0.01 63 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.09 -0.01 64 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.10 -0.02 63 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.12 -0.01 63 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 0.14 -0.02 63 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.16 -0.03 63 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.19 -0.03 63 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.22 -0.02 63 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.25 -0.04 63 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.36 -0.04 63 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.49 -0.04 63 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.65 -0.04 63 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.85 -0.06 63 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 1.08 -0.09 63 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.37 -0.11 63 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 1.70 -0.05 63 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 2.03 -0.06 63 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 2.44 -0.09 62 0 46 0
29SEP26 75.00 P 2.33 2.33 2.33 2.88 -0.09 62 1 61 +1
29SEP26 77.50 P 3.25 3.25 3.25 3.45 -0.09 62 1 15 0
29SEP26 80.00 P 3.50 3.50 3.50 4.02 -0.09 62 2 37 -2
29SEP26 82.50 P 4.15 4.15 3.75 4.67 -0.08 62 2 3 0
29SEP26 85.00 P 5.48 5.48 5.48 5.39 -0.09 62 1 33 -1
29SEP26 87.50 P 0.00 0.00 0.00 6.14 -0.08 62 0 35 0
29SEP26 90.00 P 5.80 5.80 5.42 6.97 -0.06 62 68 345 -10
29SEP26 92.50 P 0.00 0.00 0.00 7.92 -0.02 62 0 286 0
29SEP26 95.00 P 0.00 0.00 0.00 8.78 -0.08 62 0 14 0
29SEP26 97.50 P 0.00 0.00 0.00 9.80 -0.03 62 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 10.89 -0.04 62 0 31 0
29SEP26 102.50 P 0.00 0.00 0.00 11.98 -0.05 62 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 13.20 +0.07 62 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 14.52 +0.12 62 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 15.90 +0.17 62 0 33 0
29SEP26 112.50 P 16.69 16.69 16.69 17.38 -0.02 63 7 97 +7
29SEP26 115.00 P 17.27 18.18 17.27 18.87 -0.04 63 20 60 +20
29SEP26 117.50 P 18.61 19.76 18.61 20.44 -0.04 63 44 157 +44
29SEP26 120.00 P 0.00 0.00 0.00 22.07 +0.24 63 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 23.74 +0.27 64 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 25.62 -0.15 64 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 27.66 +0.80 66 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 29.27 +0.63 65 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 31.05 +0.64 65 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 32.97 +0.66 66 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 34.85 +0.63 66 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 36.78 +0.77 66 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 38.70 +0.67 66 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 40.74 +0.73 67 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 42.76 +0.77 67 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 44.86 +0.86 68 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 47.11 +1.11 68 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 48.97 +0.96 68 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 51.08 +0.87 68 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 53.02 +0.65 68 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 55.72 +1.35 70 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 57.77 +1.26 70 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 59.84 +1.24 69 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 61.98 +1.03 69 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 63.93 +0.98 68 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 66.54 +1.38 70 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 68.99 +1.61 71 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 70.66 +0.98 69 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 72.93 +0.98 69 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 75.75 +1.53 72 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 78.13 +1.64 72 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 79.80 +1.02 69 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 82.12 +1.05 70 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 84.44 +0.84 70 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 86.77 +0.85 70 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 89.11 +0.87 70 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.67 -0.07 62 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 0.74 -0.08 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.81 -0.11 62 0 16 0
30DEC26 52.50 P 1.31 1.31 1.31 1.09 -0.08 62 2 15 -1
30DEC26 55.00 P 1.51 1.51 1.51 1.31 -0.13 62 2 2 -2
30DEC26 57.50 P 0.00 0.00 0.00 1.70 -0.10 62 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 2.00 -0.15 62 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 2.42 -0.22 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.97 -0.09 63 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 3.46 0.00 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 3.95 -0.12 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 4.61 -0.06 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 5.26 -0.03 62 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 5.97 -0.09 62 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 6.75 -0.08 62 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 7.60 0.00 62 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 8.27 -0.22 61 0 2 0
30DEC26 87.50 P 8.30 8.30 8.30 9.37 -0.07 62 1 7 -1
30DEC26 90.00 P 0.00 0.00 0.00 10.14 -0.25 61 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 11.27 -0.08 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.26 -0.21 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.42 -0.19 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.63 -0.12 61 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.90 0.00 61 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 17.23 +0.04 61 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 18.61 0.00 61 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.05 +0.01 62 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 21.55 +0.05 62 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.10 +0.19 62 0 7 0
30DEC26 117.50 P 24.02 24.02 24.02 24.69 +0.05 62 7 7 +7
30DEC26 120.00 P 0.00 0.00 0.00 26.32 +0.23 62 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 28.00 +0.24 63 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 29.87 -0.18 64 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 31.94 +0.11 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 33.29 -0.27 63 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 35.47 +0.07 65 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 37.32 +0.60 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 39.12 +0.53 65 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 40.99 +0.52 65 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 42.95 +0.56 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 44.60 +0.68 65 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 46.87 +0.77 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 48.56 +0.31 65 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 50.81 +0.55 66 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 52.84 +0.98 66 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 54.63 +0.32 66 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 56.70 +0.78 66 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 58.77 +0.34 66 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.87 +0.83 66 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 62.97 +0.35 66 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 65.11 +0.82 66 0 0 0
30MAR27 55.00 P 2.60 2.60 2.60 2.49 -0.03 63 2 5 0
30MAR27 57.50 P 0.00 0.00 0.00 2.91 -0.13 63 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 3.51 -0.02 63 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 4.01 +0.01 63 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.50 -0.05 62 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 5.10 -0.03 62 0 0 0
30MAR27 70.00 P 5.55 5.55 5.55 5.82 +0.05 62 5 6 +5
30MAR27 72.50 P 0.00 0.00 0.00 6.55 -0.01 62 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 7.33 -0.03 62 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 8.19 +0.03 62 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 9.09 +0.07 62 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.99 0.00 62 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.96 -0.01 61 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.94 -0.02 61 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.01 +0.04 61 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 14.29 +0.15 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.33 +0.02 61 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 16.50 +0.02 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.68 -0.03 61 0 6 0
30MAR27 102.50 P 0.00 0.00 0.00 19.01 +0.02 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.55 +0.15 61 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 21.99 +0.35 62 0 522 0
30MAR27 110.00 P 22.50 22.50 22.50 23.47 +0.46 62 1 382 +1
30MAR27 112.50 P 24.80 24.80 24.80 24.83 +0.31 62 1 1 +1
30MAR27 115.00 P 0.00 0.00 0.00 26.60 +0.38 62 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 28.18 +0.37 62 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 29.66 +0.22 62 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 31.34 +0.23 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 33.54 +0.57 64 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 35.44 +1.02 64 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 37.17 +0.81 64 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 38.97 - 64 0 0 -
30MAR27 135.00 P 0.00 0.00 0.00 40.85 - 65 0 0 -
30MAR27 137.50 P 0.00 0.00 0.00 42.45 - 64 0 0 -
TOTAL PUT 936 12,046 +344
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$ 7.22
29APR26 4.70 C 0.00 0.00 0.00 2.52 -0.38 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.42 -0.38 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.32 -0.38 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.22 -0.38 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.97 -0.38 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.72 -0.38 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.47 -0.38 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.22 -0.38 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.97 -0.38 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.72 -0.38 0 0 6 0
29APR26 6.75 C 0.00 0.00 0.00 0.47 -0.38 0 0 4 0
29APR26 7.00 C 0.39 0.39 0.39 0.24 -0.37 60 8 39 0
29APR26 7.25 C 0.22 0.22 0.08 0.08 -0.30 62 25 23 -20
29APR26 7.50 C 0.05 0.05 0.05 0.02 -0.19 68 1 277 -1
29APR26 7.75 C 0.00 0.00 0.00 0.01 -0.08 89 0 458 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 119 0 1,090 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 146 0 353 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 172 0 531 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 197 0 551 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 220 0 187 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 242 0 185 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 263 0 254 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 283 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 303 0 65 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 340 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 375 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 407 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 438 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 467 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 495 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 521 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 2.53 -0.38 55 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.43 -0.38 51 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.33 -0.38 47 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.22 -0.39 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.97 -0.41 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.73 -0.41 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.49 -0.41 42 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.26 -0.40 45 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.05 -0.36 47 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.86 -0.34 49 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.68 -0.29 49 0 2 0
28MAY26 7.00 C 0.00 0.00 0.00 0.52 -0.27 48 0 99 0
28MAY26 7.25 C 0.41 0.41 0.41 0.40 -0.24 49 15 83 0
28MAY26 7.50 C 0.36 0.36 0.32 0.29 -0.20 48 5 89 0
28MAY26 7.75 C 0.21 0.21 0.21 0.21 -0.17 48 1 222 0
28MAY26 8.00 C 0.19 0.19 0.15 0.15 -0.13 49 49 817 +32
28MAY26 8.25 C 0.00 0.00 0.00 0.10 -0.10 48 0 784 0
28MAY26 8.50 C 0.10 0.10 0.08 0.07 -0.07 49 41 126 0
28MAY26 8.75 C 0.07 0.07 0.07 0.05 -0.05 50 15 331 +13
28MAY26 9.00 C 0.05 0.05 0.04 0.03 -0.04 49 40 290 +15
28MAY26 9.25 C 0.00 0.00 0.00 0.02 -0.03 49 0 56 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 12 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 -0.01 51 0 40 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 78 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 113 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 2.54 -0.40 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.45 -0.39 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.35 -0.41 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.26 -0.38 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.03 -0.39 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.79 -0.38 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.58 -0.37 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.38 -0.35 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.18 -0.34 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.01 -0.32 49 0 300 0
29JUN26 6.75 C 0.00 0.00 0.00 0.85 -0.28 49 0 31 0
29JUN26 7.00 C 0.69 0.69 0.69 0.71 -0.25 49 14 34 +14
29JUN26 7.25 C 0.58 0.58 0.58 0.59 -0.23 49 2 39 0
29JUN26 7.50 C 0.00 0.00 0.00 0.48 -0.22 49 0 258 0
29JUN26 7.75 C 0.00 0.00 0.00 0.40 -0.18 50 0 119 0
29JUN26 8.00 C 0.36 0.36 0.30 0.32 -0.16 50 37 3,609 0
29JUN26 8.25 C 0.27 0.27 0.27 0.26 -0.14 50 3 369 +3
29JUN26 8.50 C 0.00 0.00 0.00 0.21 -0.11 50 0 60 0
29JUN26 8.75 C 0.00 0.00 0.00 0.16 -0.10 50 0 30 0
29JUN26 9.00 C 0.19 0.19 0.19 0.13 -0.08 50 7 93 0
29JUN26 9.25 C 0.00 0.00 0.00 0.10 -0.07 50 0 48 0
29JUN26 9.50 C 0.00 0.00 0.00 0.08 -0.05 50 0 65 0
29JUN26 9.75 C 0.00 0.00 0.00 0.06 -0.04 50 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.05 -0.03 51 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 76 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.61 -0.33 60 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.51 -0.34 58 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.40 -0.36 53 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.31 -0.35 53 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.08 -0.36 51 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.86 -0.38 49 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.65 -0.37 48 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.46 -0.36 49 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.30 -0.32 50 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.13 -0.31 49 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.98 -0.28 49 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.85 -0.24 49 0 65 0
30JUL26 7.25 C 0.00 0.00 0.00 0.73 -0.23 49 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.63 -0.22 50 0 2 0
30JUL26 7.75 C 0.00 0.00 0.00 0.54 -0.19 50 0 7 0
30JUL26 8.00 C 0.00 0.00 0.00 0.46 -0.16 50 0 1 0
30JUL26 8.25 C 0.00 0.00 0.00 0.39 -0.15 50 0 79 0
30JUL26 8.50 C 0.00 0.00 0.00 0.33 -0.13 50 0 8 0
30JUL26 8.75 C 0.00 0.00 0.00 0.27 -0.12 50 0 9 0
30JUL26 9.00 C 0.00 0.00 0.00 0.23 -0.10 50 0 16 0
30JUL26 9.25 C 0.00 0.00 0.00 0.19 -0.09 50 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.16 -0.07 50 0 53 0
30JUL26 9.75 C 0.00 0.00 0.00 0.13 -0.07 50 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.11 -0.05 50 0 55 0
29SEP26 4.70 C 0.00 0.00 0.00 2.64 -0.36 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.55 -0.36 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.47 -0.35 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.40 -0.37 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.18 -0.34 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.00 -0.32 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.83 -0.29 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.65 -0.33 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.49 -0.33 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.33 -0.31 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.20 -0.28 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.07 -0.27 50 0 23 0
29SEP26 7.25 C 0.00 0.00 0.00 0.94 -0.27 49 0 200 0
29SEP26 7.50 C 0.90 0.90 0.90 0.85 -0.23 50 2 3,463 +2
29SEP26 7.75 C 0.00 0.00 0.00 0.76 -0.21 50 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.67 -0.19 50 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.59 -0.19 50 0 135 0
29SEP26 8.50 C 0.00 0.00 0.00 0.52 -0.17 50 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.46 -0.16 50 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.40 -0.15 49 0 149 0
29SEP26 9.25 C 0.00 0.00 0.00 0.36 -0.13 50 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.31 -0.12 49 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.27 -0.11 49 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.24 -0.10 50 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.18 -0.08 49 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.14 -0.06 50 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.11 -0.05 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.08 -0.04 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 -0.04 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 -0.02 51 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 2.75 -0.35 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.67 -0.35 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.60 -0.33 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.52 -0.33 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.34 -0.32 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.16 -0.31 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.99 -0.31 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.84 -0.29 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.69 -0.28 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.56 -0.26 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.43 -0.25 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.32 -0.26 50 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.21 -0.24 50 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 1.09 -0.24 49 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 1.01 -0.21 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.91 -0.23 49 0 14 0
30DEC26 8.25 C 0.00 0.00 0.00 0.85 -0.19 50 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.78 -0.18 50 0 35 0
30DEC26 8.75 C 0.00 0.00 0.00 0.71 -0.17 50 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.65 -0.15 50 0 37 0
30DEC26 9.25 C 0.00 0.00 0.00 0.59 -0.14 50 0 4 0
30DEC26 9.50 C 0.00 0.00 0.00 0.54 -0.13 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.49 -0.12 50 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.45 -0.11 50 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.37 -0.10 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.31 -0.08 50 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.25 -0.07 49 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 -0.06 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 -0.06 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 -0.05 49 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 -0.04 50 0 17 0
30MAR27 4.70 C 0.00 0.00 0.00 2.87 -0.34 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.79 -0.35 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.72 -0.34 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.68 -0.31 51 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.48 -0.33 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.31 -0.33 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.16 -0.31 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.01 -0.31 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.88 -0.29 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.75 -0.31 49 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.63 -0.27 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.51 -0.27 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.42 -0.24 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.34 -0.22 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.25 -0.24 50 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 1.16 -0.19 50 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.08 -0.18 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.00 -0.18 50 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.93 -0.17 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.86 -0.19 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.80 -0.18 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.74 -0.18 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.69 -0.17 50 0 0 0
30MAR27 10.00 C 0.65 0.65 0.65 0.64 -0.16 50 1 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.55 -0.14 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.47 -0.13 49 0 5 0
TOTAL CALL 266 18,507 +58
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 408 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 391 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 373 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 355 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 313 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 274 0 91 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 235 0 96 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 198 0 182 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 160 0 176 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 124 0 318 0
29APR26 6.75 P 0.02 0.02 0.02 0.01 0.00 87 4 133 0
29APR26 7.00 P 0.03 0.03 0.03 0.03 +0.02 71 2 198 0
29APR26 7.25 P 0.12 0.12 0.10 0.11 +0.08 62 25 205 0
29APR26 7.50 P 0.19 0.19 0.19 0.30 +0.21 69 2 219 -2
29APR26 7.75 P 0.00 0.00 0.00 0.53 +0.30 0 0 226 0
29APR26 8.00 P 0.00 0.00 0.00 0.78 +0.37 0 0 216 -106
29APR26 8.25 P 1.06 1.06 1.06 1.06 +0.40 187 10 128 -16
29APR26 8.50 P 0.00 0.00 0.00 1.28 +0.38 0 0 417 -11
29APR26 8.75 P 0.00 0.00 0.00 1.53 +0.38 0 0 27 -391
29APR26 9.00 P 0.00 0.00 0.00 1.78 +0.38 0 0 45 0
29APR26 9.25 P 0.00 0.00 0.00 2.03 +0.38 0 0 0 -100
29APR26 9.50 P 0.00 0.00 0.00 2.30 +0.40 298 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.53 +0.38 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.78 +0.38 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.28 +0.38 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.81 +0.41 450 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.28 +0.38 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.78 +0.38 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 5.28 +0.38 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.81 +0.41 584 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.31 +0.41 614 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 +0.01 49 0 51 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 +0.02 49 0 87 0
28MAY26 6.25 P 0.08 0.08 0.08 0.08 +0.04 50 10 46 +10
28MAY26 6.50 P 0.11 0.13 0.11 0.13 +0.06 50 17 86 +17
28MAY26 6.75 P 0.15 0.17 0.15 0.20 +0.09 49 21 136 +13
28MAY26 7.00 P 0.23 0.30 0.23 0.29 +0.12 48 117 180 +5
28MAY26 7.25 P 0.00 0.00 0.00 0.41 +0.15 48 0 97 0
28MAY26 7.50 P 0.00 0.00 0.00 0.55 +0.19 47 0 52 0
28MAY26 7.75 P 0.00 0.00 0.00 0.73 +0.24 49 0 339 0
28MAY26 8.00 P 0.00 0.00 0.00 0.93 +0.28 51 0 1,281 0
28MAY26 8.25 P 0.00 0.00 0.00 1.12 +0.31 49 0 501 0
28MAY26 8.50 P 0.00 0.00 0.00 1.36 +0.31 53 0 155 0
28MAY26 8.75 P 0.00 0.00 0.00 1.59 +0.36 55 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.82 +0.35 56 0 22 0
28MAY26 9.25 P 0.00 0.00 0.00 2.06 +0.38 57 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.31 +0.38 62 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.53 +0.38 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.78 +0.38 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.28 +0.38 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.81 +0.41 86 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.28 +0.38 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.78 +0.38 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.28 +0.38 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29JUN26 5.25 P 0.03 0.03 0.03 0.04 +0.02 52 11 11 +11
29JUN26 5.50 P 0.00 0.00 0.00 0.06 +0.02 51 0 1 0
29JUN26 5.75 P 0.00 0.00 0.00 0.09 +0.03 50 0 92 0
29JUN26 6.00 P 0.00 0.00 0.00 0.13 +0.04 49 0 116 0
29JUN26 6.25 P 0.18 0.18 0.18 0.19 +0.06 49 15 31 +15
29JUN26 6.50 P 0.00 0.00 0.00 0.26 +0.08 49 0 45 0
29JUN26 6.75 P 0.24 0.24 0.24 0.35 +0.11 49 1 98 +1
29JUN26 7.00 P 0.46 0.46 0.46 0.46 +0.14 49 1 664 +1
29JUN26 7.25 P 0.55 0.55 0.55 0.59 +0.16 49 3 53 +3
29JUN26 7.50 P 0.00 0.00 0.00 0.73 +0.19 49 0 79 0
29JUN26 7.75 P 0.00 0.00 0.00 0.89 +0.21 49 0 168 0
29JUN26 8.00 P 0.00 0.00 0.00 1.06 +0.21 48 0 2,822 0
29JUN26 8.25 P 0.00 0.00 0.00 1.25 +0.25 49 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.45 +0.27 49 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.67 +0.30 50 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.89 +0.32 51 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.09 +0.30 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.32 +0.32 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.55 +0.32 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.79 +0.34 45 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.30 +0.37 54 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.81 +0.40 63 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.28 +0.38 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.78 +0.38 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.28 +0.38 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.81 +0.41 82 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.31 +0.41 86 0 0 0
30JUL26 4.70 P 0.03 0.03 0.03 0.02 +0.01 48 2 32 +2
30JUL26 4.80 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.04 +0.02 50 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.05 +0.02 51 0 2 0
30JUL26 5.25 P 0.00 0.00 0.00 0.08 +0.03 51 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.11 +0.03 50 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 0.16 +0.05 50 0 31 0
30JUL26 6.00 P 0.00 0.00 0.00 0.21 +0.06 49 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.28 +0.07 49 0 9 0
30JUL26 6.50 P 0.36 0.36 0.36 0.36 +0.09 48 2 8 0
30JUL26 6.75 P 0.41 0.41 0.41 0.47 +0.12 49 1 1 +1
30JUL26 7.00 P 0.57 0.59 0.57 0.58 +0.14 49 400 404 +397
30JUL26 7.25 P 0.00 0.00 0.00 0.72 +0.17 49 0 2 0
30JUL26 7.50 P 0.00 0.00 0.00 0.86 +0.18 49 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.02 +0.21 49 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.18 +0.22 49 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 1.37 +0.25 50 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.55 +0.25 49 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.76 +0.28 50 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.97 +0.30 50 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.19 +0.32 51 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.41 +0.32 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.63 +0.34 51 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.86 +0.34 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 +0.03 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 +0.03 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.10 +0.03 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.12 +0.03 50 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.16 +0.04 49 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.21 +0.05 49 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.28 +0.07 49 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.35 +0.07 49 0 403 0
29SEP26 6.25 P 0.00 0.00 0.00 0.43 +0.08 48 0 65 0
29SEP26 6.50 P 0.45 0.53 0.45 0.52 +0.09 48 5 1,805 +5
29SEP26 6.75 P 0.00 0.00 0.00 0.64 +0.11 49 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.78 +0.15 49 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 0.90 +0.15 49 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.05 +0.18 49 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.21 +0.20 49 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.39 +0.23 50 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.56 +0.24 50 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.73 +0.24 49 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.93 +0.27 50 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.11 +0.27 49 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.32 +0.28 50 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.52 +0.29 49 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.74 +0.30 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.95 +0.30 50 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.41 +0.34 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.87 +0.35 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.32 +0.34 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.80 +0.35 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.29 +0.36 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.81 +0.39 57 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.31 +0.40 60 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 +0.04 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 +0.04 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 +0.04 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 +0.05 49 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.28 +0.06 49 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.35 +0.06 49 0 76 0
30DEC26 5.75 P 0.00 0.00 0.00 0.42 +0.07 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.51 +0.09 48 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.61 +0.10 48 0 106 0
30DEC26 6.50 P 0.64 0.64 0.64 0.72 +0.11 48 1 12 0
30DEC26 6.75 P 0.00 0.00 0.00 0.84 +0.13 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.97 +0.14 48 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 1.11 +0.16 48 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.26 +0.18 48 0 3 0
30DEC26 7.75 P 1.35 1.35 1.35 1.41 +0.18 48 5 23 +5
30DEC26 8.00 P 0.00 0.00 0.00 1.58 +0.20 49 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 1.75 +0.20 49 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 1.92 +0.22 49 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.10 +0.23 48 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.30 +0.26 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.50 +0.27 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.70 +0.27 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.89 +0.27 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.11 +0.29 50 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.52 +0.29 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.96 +0.30 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.41 +0.32 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.87 +0.32 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.34 +0.34 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.82 +0.35 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.31 +0.36 50 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.25 +0.04 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.27 +0.03 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.30 +0.04 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.32 +0.04 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.39 +0.05 48 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 0.47 +0.05 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.56 +0.07 48 0 0 0
30MAR27 6.00 P 0.62 0.62 0.62 0.66 +0.08 48 1 2 +1
30MAR27 6.25 P 0.00 0.00 0.00 0.76 +0.09 48 0 2 0
30MAR27 6.50 P 0.85 0.86 0.85 0.87 +0.09 48 3 34 +3
30MAR27 6.75 P 0.00 0.00 0.00 0.99 +0.10 48 0 9 0
30MAR27 7.00 P 0.00 0.00 0.00 1.12 +0.11 48 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.26 +0.12 48 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.41 +0.14 48 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 1.57 +0.16 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.73 +0.18 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.93 +0.22 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.10 +0.23 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.27 +0.18 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.46 +0.20 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.65 +0.21 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.84 +0.21 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.04 +0.23 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.24 +0.24 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.65 +0.25 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.08 +0.27 49 0 0 0
TOTAL PUT 659 18,787 -136
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 24.31 -0.01 103 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.81 -0.01 91 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.31 -0.01 80 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 16.81 -0.01 69 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.31 -0.01 58 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 11.81 -0.01 48 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.31 -0.01 37 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 6.81 -0.01 27 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.31 -0.01 17 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 1.81 -0.01 7 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 -0.02 5 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 67.15 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.66 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.17 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.68 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.19 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.70 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.21 -0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.72 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.23 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.74 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.25 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.76 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.27 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.78 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.29 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.80 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.31 -0.01 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.82 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.33 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.84 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.35 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.86 -0.01 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.37 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.88 -0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.40 -0.01 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.97 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.78 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.18 -0.02 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.35 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.07 0.00 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.19 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.72 0.00 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.24 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.77 0.00 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.29 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.82 0.00 20 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.34 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.87 0.00 18 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.39 -0.01 13 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.91 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.44 -0.01 13 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.96 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.49 -0.01 11 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.01 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.54 -0.01 10 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.06 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.59 -0.01 8 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.11 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.64 -0.01 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.16 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.69 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.21 -0.01 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.75 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.34 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.04 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.00 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.37 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.23 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.55 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.21 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.07 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 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 26.35 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.89 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.43 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.97 -0.01 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.51 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.06 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.64 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.29 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.07 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.07 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.40 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.10 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.19 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.62 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.29 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.12 -0.01 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.05 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 0.70 -0.02 0 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 47 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 27 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 24 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 22 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 19 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 17 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 14 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 11 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 8 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 5 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.07 0.00 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.39 0.00 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.35 -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 26 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 21 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 20 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 0.28 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.76 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.73 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.36 -0.01 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.06 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.18 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.45 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.00 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.96 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$ 82.60
29APR26 52.50 C 0.00 0.00 0.00 30.20 -1.24 415 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 27.72 -1.10 388 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.27 -1.15 373 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.81 -0.96 348 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.25 -1.00 291 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 17.77 -1.06 262 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.28 -1.26 230 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 12.60 -0.96 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 10.41 -0.65 184 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 7.60 -0.96 0 0 1 0
29APR26 77.50 C 5.15 5.15 5.15 5.15 -0.93 69 200 513 -6
29APR26 80.00 C 0.00 0.00 0.00 2.70 -1.02 47 0 84 0
29APR26 82.50 C 0.99 0.99 0.99 0.89 -0.95 48 25 54 0
29APR26 85.00 C 0.96 0.97 0.38 0.13 -0.50 47 56 72 -5
29APR26 87.50 C 0.37 0.37 0.14 0.01 -0.14 49 25 739 -1
29APR26 90.00 C 0.05 0.05 0.05 0.01 -0.02 69 30 181 +30
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 88 0 109 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 106 0 166 0
29APR26 97.50 C 0.05 0.05 0.05 0.01 0.00 124 25 204 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,072 0
29APR26 102.50 C 0.01 0.01 0.01 0.01 0.00 156 1 116 0
29APR26 105.00 C 0.01 0.01 0.01 0.01 0.00 172 6 123 0
29APR26 107.50 C 0.03 0.03 0.03 0.01 0.00 186 3 46 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 201 0 119 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 215 0 18 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 228 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 28.05 -1.01 86 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 25.55 -1.04 78 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.34 -0.85 81 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 20.82 -0.92 72 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.36 -0.94 65 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.90 -0.97 58 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 13.53 -0.54 53 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 10.97 -0.90 43 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 8.96 -0.87 43 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 7.16 -0.81 43 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 5.59 -0.74 43 0 79 0
28MAY26 82.50 C 4.86 4.86 4.38 4.35 -0.72 44 47 84 +12
28MAY26 85.00 C 4.35 4.47 3.25 3.22 -0.63 44 12 128 +9
28MAY26 87.50 C 2.78 2.78 2.30 2.33 -0.53 44 26 96 +20
28MAY26 90.00 C 2.35 2.35 1.64 1.66 -0.42 44 16 170 +13
28MAY26 92.50 C 1.14 1.16 1.14 1.16 -0.32 44 37 221 +37
28MAY26 95.00 C 0.81 0.81 0.81 0.77 -0.26 43 12 1,017 +12
28MAY26 97.50 C 0.00 0.00 0.00 0.52 -0.19 44 0 65 0
28MAY26 100.00 C 0.40 0.40 0.40 0.34 -0.13 44 15 56 +15
28MAY26 102.50 C 0.00 0.00 0.00 0.21 -0.10 43 0 18 0
28MAY26 105.00 C 0.29 0.29 0.29 0.14 -0.06 44 1 55 0
28MAY26 107.50 C 0.20 0.20 0.20 0.08 -0.05 43 5 64 -5
28MAY26 110.00 C 0.20 0.20 0.20 0.05 -0.03 44 7 91 +7
28MAY26 112.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 7 0
28MAY26 115.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 89 0
29JUN26 46.00 C 0.00 0.00 0.00 37.12 -1.18 81 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.14 -1.06 80 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.12 -1.12 76 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.16 -1.10 75 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.20 -1.10 74 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 30.72 -1.19 68 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.33 -1.08 65 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.84 -0.95 59 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.45 -1.12 56 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 21.06 -1.12 52 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 18.73 -1.11 49 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 16.49 -1.07 47 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 14.38 -1.03 46 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 12.26 -0.82 44 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 10.50 -0.77 44 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 8.89 -0.72 44 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 7.46 -0.90 44 0 228 0
29JUN26 82.50 C 0.00 0.00 0.00 6.31 -0.67 45 0 62 0
29JUN26 85.00 C 0.00 0.00 0.00 5.22 -0.58 45 0 167 0
29JUN26 87.50 C 0.00 0.00 0.00 4.23 -0.53 44 0 65 0
29JUN26 90.00 C 3.45 3.45 3.45 3.44 -0.44 44 5 80 0
29JUN26 92.50 C 3.52 3.52 3.52 2.75 -0.38 44 1 158 -1
29JUN26 95.00 C 3.05 3.05 3.05 2.18 -0.32 44 1 96 +1
29JUN26 97.50 C 0.00 0.00 0.00 1.71 -0.28 44 0 78 0
29JUN26 100.00 C 0.00 0.00 0.00 1.34 -0.23 44 0 67 0
29JUN26 102.50 C 0.00 0.00 0.00 1.04 -0.19 44 0 1,077 0
29JUN26 105.00 C 1.23 1.23 1.23 0.80 -0.12 44 5 1,616 +5
29JUN26 107.50 C 0.00 0.00 0.00 0.61 -0.10 44 0 32 0
29JUN26 110.00 C 0.00 0.00 0.00 0.45 -0.10 44 0 45 0
29JUN26 112.50 C 0.00 0.00 0.00 0.34 -0.08 44 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 0.26 -0.06 44 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.20 -0.04 44 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.15 -0.04 44 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.11 -0.03 44 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.06 -0.02 44 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 20 0
30JUL26 60.00 C 0.00 0.00 0.00 23.88 -1.10 51 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.64 -1.06 49 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.50 -0.98 48 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.42 -0.95 47 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.61 -0.80 48 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.76 -0.44 47 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.82 -0.70 44 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 10.32 -0.65 44 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 8.95 -0.60 44 0 0 0
30JUL26 82.50 C 8.45 8.55 8.45 7.87 -0.63 45 12 19 +12
30JUL26 85.00 C 0.00 0.00 0.00 6.80 -0.54 45 0 79 0
30JUL26 87.50 C 0.00 0.00 0.00 5.83 -0.46 45 0 62 0
30JUL26 90.00 C 0.00 0.00 0.00 4.95 -0.12 45 0 123 0
30JUL26 92.50 C 0.00 0.00 0.00 4.18 -0.37 45 0 66 0
30JUL26 95.00 C 0.00 0.00 0.00 3.52 -0.33 45 0 59 0
30JUL26 97.50 C 0.00 0.00 0.00 2.95 -0.28 45 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 2.46 -0.25 45 0 38 0
30JUL26 102.50 C 0.00 0.00 0.00 2.04 -0.22 45 0 2 0
30JUL26 105.00 C 2.40 2.40 2.40 1.69 -0.13 45 1 35 -1
30JUL26 107.50 C 0.00 0.00 0.00 1.39 -0.12 45 0 15 0
30JUL26 110.00 C 0.00 0.00 0.00 1.15 -0.10 45 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.91 -0.12 44 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.75 -0.09 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.88 -0.94 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.37 -1.16 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.36 -0.95 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.25 -0.86 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.19 -0.84 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.27 -0.83 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.43 -0.87 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.71 -0.77 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.11 -0.75 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.60 -0.73 48 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 13.21 -0.69 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.92 -0.32 48 0 0 0
29SEP26 82.50 C 11.39 11.39 11.39 10.74 -0.56 48 9 115 0
29SEP26 85.00 C 0.00 0.00 0.00 9.72 -0.47 48 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 8.72 -0.45 48 0 105 0
29SEP26 90.00 C 8.23 8.23 8.06 7.80 -0.41 48 38 151 +38
29SEP26 92.50 C 0.00 0.00 0.00 6.96 -0.38 48 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 6.20 -0.35 48 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 5.52 -0.32 48 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 4.90 -0.29 48 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 4.35 -0.26 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.85 -0.12 48 0 1 0
29SEP26 107.50 C 4.23 4.23 4.14 3.41 -0.11 48 68 83 +68
29SEP26 110.00 C 3.91 3.91 3.87 3.02 -0.09 48 115 130 +115
29SEP26 112.50 C 0.00 0.00 0.00 2.66 -0.09 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.35 -0.08 47 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 2.07 -0.07 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.82 -0.07 47 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.60 -0.07 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.41 -0.06 47 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.24 -0.05 47 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 1.09 -0.04 47 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 33.22 -0.96 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.14 -0.95 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.97 -1.03 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.25 -0.80 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.41 -0.87 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.67 -0.73 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.07 -0.81 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.41 -0.84 50 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 19.02 -0.68 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.62 -0.64 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 16.32 -0.68 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.10 -0.64 49 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 13.94 -0.63 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.90 -0.56 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.94 -0.49 49 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 11.03 -0.45 49 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 10.16 -0.42 49 0 7 0
30DEC26 95.00 C 0.00 0.00 0.00 9.36 -0.40 49 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 8.62 -0.37 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 7.93 -0.34 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 7.29 -0.32 49 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 6.53 -0.27 48 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 6.15 -0.10 49 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 5.66 -0.09 49 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 5.20 -0.08 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.77 -0.08 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 4.38 -0.08 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.65 -0.98 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.74 -1.02 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.98 -0.96 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.37 -0.86 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.78 -0.81 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.25 -0.77 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.79 -0.77 51 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 21.42 -0.74 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 20.11 -0.71 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 18.88 -0.67 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 17.71 -0.65 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 16.54 -0.69 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 15.53 -0.61 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 14.57 -0.59 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 13.66 -0.55 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 12.79 -0.53 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 11.98 -0.50 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 11.21 -0.49 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 10.50 -0.46 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 9.82 -0.44 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 9.19 -0.42 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 8.60 -0.40 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 8.05 -0.38 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 7.53 -0.37 49 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 7.05 -0.35 49 0 0 0
TOTAL CALL 804 12,834 +375
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 317 0 49 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 286 0 14 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 257 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 230 0 47 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 203 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 177 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 151 0 71 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 126 0 35 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 102 0 104 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 78 0 544 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 1,029 0
29APR26 80.00 P 0.12 0.18 0.12 0.10 -0.06 48 2 837 -1
29APR26 82.50 P 0.40 0.67 0.40 0.74 +0.03 45 3 78 -1
29APR26 85.00 P 1.20 1.20 1.18 2.52 +0.52 46 16 763 -1
29APR26 87.50 P 3.15 4.80 2.66 4.90 +0.82 0 62 687 -23
29APR26 90.00 P 0.00 0.00 0.00 7.40 +0.94 0 0 97 0
29APR26 92.50 P 7.70 7.70 7.70 9.90 +0.95 0 1 5 -98
29APR26 95.00 P 0.00 0.00 0.00 12.40 +0.95 0 0 0 -37
29APR26 97.50 P 0.00 0.00 0.00 14.90 +0.95 0 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 17.40 +0.95 0 0 0 -1
29APR26 102.50 P 0.00 0.00 0.00 19.90 +0.95 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 22.40 +0.95 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.90 +0.95 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 27.40 +0.95 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 29.90 +0.95 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 32.40 +0.95 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
28MAY26 60.00 P 0.00 0.00 0.00 0.02 0.00 45 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.04 0.00 44 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.10 0.00 44 0 45 0
28MAY26 67.50 P 0.29 0.29 0.29 0.21 +0.01 44 5 137 +5
28MAY26 70.00 P 0.00 0.00 0.00 0.42 +0.03 44 0 147 0
28MAY26 72.50 P 0.00 0.00 0.00 0.75 +0.05 44 0 83 0
28MAY26 75.00 P 0.89 1.24 0.89 1.18 +0.07 43 18 212 +2
28MAY26 77.50 P 1.64 2.00 1.64 1.87 +0.16 43 12 166 +2
28MAY26 80.00 P 2.08 2.85 2.03 2.76 +0.21 42 12 652 0
28MAY26 82.50 P 0.00 0.00 0.00 3.91 +0.30 42 0 73 0
28MAY26 85.00 P 4.96 5.30 4.96 5.30 +0.41 42 5 631 +5
28MAY26 87.50 P 0.00 0.00 0.00 7.05 +0.65 43 0 51 0
28MAY26 90.00 P 0.00 0.00 0.00 8.89 +0.58 43 0 82 0
28MAY26 92.50 P 0.00 0.00 0.00 10.89 +0.66 43 0 45 0
28MAY26 95.00 P 0.00 0.00 0.00 12.64 +0.34 35 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 15.28 +0.79 43 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 17.46 +0.68 37 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 20.01 +0.88 44 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 22.44 +0.90 43 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.91 +0.92 43 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 27.40 +0.94 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 29.90 +0.95 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 32.40 +0.95 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 45 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 0.00 44 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.10 0.00 44 0 33 0
29JUN26 60.00 P 0.00 0.00 0.00 0.20 +0.02 44 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.35 +0.04 44 0 96 0
29JUN26 65.00 P 0.53 0.53 0.53 0.58 +0.05 44 15 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.86 +0.04 43 0 189 0
29JUN26 70.00 P 1.20 1.33 1.20 1.28 +0.11 43 2 127 +2
29JUN26 72.50 P 0.00 0.00 0.00 1.83 +0.14 43 0 164 0
29JUN26 75.00 P 2.07 2.07 2.07 2.54 +0.20 43 1 451 +1
29JUN26 77.50 P 0.00 0.00 0.00 3.40 +0.25 43 0 433 0
29JUN26 80.00 P 3.67 4.40 3.67 4.41 +0.28 43 3 445 0
29JUN26 82.50 P 4.60 4.60 4.60 5.67 +0.39 43 1 154 +1
29JUN26 85.00 P 6.69 7.25 6.49 7.04 +0.44 43 110 562 +100
29JUN26 87.50 P 0.00 0.00 0.00 8.64 +0.54 43 0 210 0
29JUN26 90.00 P 9.22 9.22 9.22 10.44 +0.26 44 6 34 +6
29JUN26 92.50 P 0.00 0.00 0.00 12.15 +0.48 43 0 32 0
29JUN26 95.00 P 0.00 0.00 0.00 14.13 +0.56 43 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 16.21 +0.82 43 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 18.36 +0.88 43 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 20.56 +0.92 43 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.88 +1.04 43 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.19 +1.03 43 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.53 +1.05 41 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 30.02 +0.89 44 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.46 +0.91 44 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.92 +0.92 43 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.40 +0.93 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.90 +0.95 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.40 +0.95 0 0 0 -6
29JUN26 127.50 P 0.00 0.00 0.00 44.90 +0.95 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 47.40 +0.95 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.55 +0.07 45 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.80 +0.06 44 0 3 0
30JUL26 65.00 P 0.00 0.00 0.00 1.16 +0.11 44 0 33 0
30JUL26 67.50 P 0.00 0.00 0.00 1.60 +0.13 44 0 1 0
30JUL26 70.00 P 2.01 2.01 2.01 2.17 +0.18 44 1 16 0
30JUL26 72.50 P 0.00 0.00 0.00 2.85 +0.21 44 0 77 0
30JUL26 75.00 P 3.54 3.54 3.54 3.67 +0.23 44 10 62 0
30JUL26 77.50 P 0.00 0.00 0.00 4.65 +0.30 43 0 26 0
30JUL26 80.00 P 0.00 0.00 0.00 5.78 +0.39 44 0 45 0
30JUL26 82.50 P 0.00 0.00 0.00 7.03 +0.43 44 0 57 0
30JUL26 85.00 P 0.00 0.00 0.00 8.41 +0.50 43 0 104 0
30JUL26 87.50 P 0.00 0.00 0.00 9.96 +0.57 44 0 66 0
30JUL26 90.00 P 0.00 0.00 0.00 11.62 +0.62 44 0 84 0
30JUL26 92.50 P 0.00 0.00 0.00 13.32 +0.43 43 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 15.20 +0.50 43 0 27 0
30JUL26 97.50 P 0.00 0.00 0.00 17.17 +0.94 43 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 19.19 +0.97 43 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 21.31 +0.82 43 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.44 +0.83 43 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.65 +0.84 43 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.01 +0.95 43 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.34 +1.00 43 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.50 +0.86 39 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.60 +0.07 47 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.86 +0.10 47 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 1.16 +0.10 47 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 1.57 +0.12 47 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 2.05 +0.14 47 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 2.57 +0.19 46 0 3 0
29SEP26 67.50 P 0.00 0.00 0.00 3.26 +0.22 46 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 4.02 +0.27 46 0 1,301 0
29SEP26 72.50 P 0.00 0.00 0.00 4.87 +0.27 46 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 5.87 +0.33 46 0 31 0
29SEP26 77.50 P 6.33 7.02 6.33 6.92 +0.35 46 20 42 -10
29SEP26 80.00 P 8.12 8.12 8.12 8.13 +0.41 46 25 690 0
29SEP26 82.50 P 9.50 9.50 9.50 9.46 +0.48 46 2 8 +2
29SEP26 85.00 P 0.00 0.00 0.00 10.89 +0.53 46 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 12.42 +0.64 46 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 14.05 +0.66 46 0 99 0
29SEP26 92.50 P 0.00 0.00 0.00 15.76 +0.70 46 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 17.45 +0.80 46 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 19.31 +0.85 46 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 21.22 +0.84 46 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 23.16 +0.85 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.20 +0.87 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.25 +1.01 46 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.44 +0.90 46 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 31.55 +0.86 46 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.74 +0.87 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.02 +0.94 46 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.27 +0.99 46 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 40.50 +0.94 45 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.85 +0.95 45 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.16 +0.86 43 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.55 +0.97 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.56 +0.15 48 0 22 0
30DEC26 55.00 P 0.00 0.00 0.00 1.93 +0.10 48 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.41 +0.08 47 0 2 0
30DEC26 60.00 P 3.10 3.10 3.10 3.10 +0.20 48 1 3 +1
30DEC26 62.50 P 0.00 0.00 0.00 3.67 +0.09 47 0 2 0
30DEC26 65.00 P 4.30 4.30 4.30 4.38 +0.20 47 1 2 +1
30DEC26 67.50 P 0.00 0.00 0.00 5.25 +0.24 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.14 +0.26 47 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 7.17 +0.32 47 0 1 0
30DEC26 75.00 P 8.10 8.10 8.10 8.24 +0.32 47 1 5 +1
30DEC26 77.50 P 0.00 0.00 0.00 9.41 +0.38 47 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 10.67 +0.39 47 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 11.98 +0.41 47 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 13.47 +0.51 47 0 36 0
30DEC26 87.50 P 0.00 0.00 0.00 14.98 +0.54 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.58 +0.59 47 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 18.25 +0.82 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.86 +0.61 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.66 +0.76 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.51 +0.65 47 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 25.39 +0.80 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.32 +0.83 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.26 +0.82 47 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.42 +0.86 47 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 33.35 +0.85 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.45 +0.89 47 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.50 +0.72 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.02 +0.06 48 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 3.62 +0.06 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.33 +0.13 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.07 +0.13 48 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 5.98 +0.19 48 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 6.90 +0.21 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.91 +0.25 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.01 +0.25 47 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 10.11 +0.26 47 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 11.38 +0.32 47 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 12.66 +0.31 47 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 14.06 +0.42 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.51 +0.47 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 17.03 +0.51 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.62 +0.58 47 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 20.21 +0.57 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.84 +0.62 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.59 +0.66 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.41 +0.70 47 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 27.20 +0.68 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.11 +0.73 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.05 +0.63 47 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.02 +0.67 47 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 34.97 +0.65 47 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.99 +0.99 47 0 0 0
TOTAL PUT 335 13,658 -49
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$ 115.30
29APR26 55.00 C 0.00 0.00 0.00 60.44 -2.04 647 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 57.91 -1.78 591 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 55.41 -1.79 558 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 53.02 -1.67 583 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 50.44 -1.63 513 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 47.80 -1.87 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 45.37 -1.67 410 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 42.92 -1.60 414 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 40.40 -1.81 377 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 37.88 -1.82 340 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 35.45 -1.60 347 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 33.03 -1.69 346 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 30.52 -1.49 317 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 27.93 -1.58 266 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 25.41 -1.67 235 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 22.92 -1.59 216 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 20.33 -1.68 154 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 17.81 -1.70 111 0 34 0
29APR26 100.00 C 0.00 0.00 0.00 15.31 -1.70 95 0 2 0
29APR26 102.50 C 0.00 0.00 0.00 12.81 -1.70 80 0 145 0
29APR26 105.00 C 0.00 0.00 0.00 10.31 -1.70 64 51 937 0
29APR26 107.50 C 0.00 0.00 0.00 7.81 -1.70 49 0 154 0
29APR26 110.00 C 7.03 7.03 7.03 5.31 -1.72 34 52 1,472 -1
29APR26 112.50 C 3.56 3.64 3.25 3.00 -1.75 44 61 1,465 -30
29APR26 115.00 C 2.33 2.33 1.16 1.09 -1.49 38 398 4,661 -95
29APR26 117.50 C 0.60 0.93 0.19 0.21 -0.86 37 83 2,738 -34
29APR26 120.00 C 0.17 0.25 0.03 0.02 -0.29 38 660 4,205 -274
29APR26 122.50 C 0.06 0.06 0.03 0.01 -0.06 49 3 1,808 -3
29APR26 125.00 C 0.07 0.07 0.02 0.01 0.00 63 21 1,055 -21
29APR26 127.50 C 0.02 0.02 0.02 0.01 0.00 77 13 1,028 0
29APR26 130.00 C 0.02 0.02 0.01 0.01 0.00 89 5 961 -5
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 102 0 728 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 114 0 679 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 126 0 280 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 137 0 667 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 148 0 74 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 159 0 12 0
29APR26 147.50 C 0.03 0.03 0.03 0.01 0.00 170 10 64 -10
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 180 0 68 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 190 0 60 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 200 0 83 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 210 0 68 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 219 0 61 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 228 0 97 0
30APR26 95.00 C 0.00 0.00 0.00 20.33 -1.69 105 0 0 0
30APR26 97.50 C 0.00 0.00 0.00 17.81 -1.71 0 0 0 0
30APR26 100.00 C 0.00 0.00 0.00 15.31 -1.71 0 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 12.81 -1.71 0 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 10.31 -1.71 0 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 7.82 -1.71 37 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 5.36 -1.70 35 0 0 0
30APR26 112.50 C 3.72 3.72 3.72 3.21 -1.66 40 30 60 +30
30APR26 115.00 C 0.00 0.00 0.00 1.45 -1.36 37 0 30 0
30APR26 117.50 C 1.10 1.34 0.43 0.47 -0.86 37 122 208 +91
30APR26 120.00 C 0.35 0.49 0.14 0.10 -0.40 36 70 209 +43
30APR26 122.50 C 0.15 0.15 0.05 0.02 -0.13 38 10 188 -7
30APR26 125.00 C 0.03 0.03 0.03 0.01 -0.03 44 7 164 0
30APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 41 0
30APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 84 0
30APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 72 0 40 0
30APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 89 0 6 0
30APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
08MAY26 95.00 C 0.00 0.00 0.00 20.44 -1.58 57 0 0 0
08MAY26 97.50 C 0.00 0.00 0.00 17.87 -1.70 37 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 15.37 -1.71 31 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 12.90 -1.71 33 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 10.49 -1.68 34 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 8.18 -1.64 33 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 6.06 -1.56 33 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 4.36 -1.45 35 0 60 0
08MAY26 115.00 C 0.00 0.00 0.00 2.85 -1.24 34 0 0 0
08MAY26 117.50 C 2.46 2.46 1.89 1.73 -0.98 34 199 229 +109
08MAY26 120.00 C 1.36 1.63 0.97 0.97 -0.72 34 194 163 +66
08MAY26 122.50 C 0.89 0.89 0.51 0.50 -0.49 34 48 126 +20
08MAY26 125.00 C 0.53 0.53 0.33 0.24 -0.30 34 22 252 +13
08MAY26 127.50 C 0.00 0.00 0.00 0.11 -0.17 34 0 0 0
08MAY26 130.00 C 0.00 0.00 0.00 0.05 -0.08 34 0 14 0
08MAY26 132.50 C 0.13 0.13 0.13 0.02 -0.04 34 2 2 +2
08MAY26 135.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 24 0
08MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
08MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 60.53 -1.95 116 0 75 0
28MAY26 57.50 C 0.00 0.00 0.00 58.51 -1.33 143 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 55.61 -1.60 111 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 53.02 -1.67 95 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 50.63 -1.66 99 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 48.09 -1.69 90 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 45.65 -1.69 89 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 43.16 -1.64 83 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 40.68 -1.59 79 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 38.13 -1.70 70 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 35.71 -1.64 70 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 33.24 -1.62 66 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 30.69 -1.82 58 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 28.26 -1.66 56 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 25.85 -1.33 54 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 23.42 -1.46 51 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 21.04 -1.56 49 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 18.33 -1.62 39 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 16.54 -1.14 46 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 13.89 -2.04 39 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 11.85 -1.51 39 0 1,731 0
28MAY26 107.50 C 0.00 0.00 0.00 9.97 -1.43 39 0 734 0
28MAY26 110.00 C 9.54 9.54 9.54 8.50 -1.39 41 1 1,157 +1
28MAY26 112.50 C 6.82 6.82 6.81 6.83 -1.36 39 60 1,238 +60
28MAY26 115.00 C 5.82 5.82 5.48 5.48 -1.22 39 151 4,319 +30
28MAY26 117.50 C 5.17 5.17 4.29 4.29 -1.12 39 130 704 +124
28MAY26 120.00 C 3.67 3.67 3.25 3.37 -0.93 39 599 1,761 +59
28MAY26 122.50 C 3.26 3.26 2.48 2.61 -0.75 39 106 993 +50
28MAY26 125.00 C 2.60 2.60 1.95 1.96 -0.63 39 129 1,442 +113
28MAY26 127.50 C 1.75 2.07 1.52 1.45 -0.52 39 112 1,229 +55
28MAY26 130.00 C 1.55 1.55 1.17 1.06 -0.42 39 133 611 +49
28MAY26 132.50 C 1.28 1.28 0.92 0.76 -0.33 39 69 334 -3
28MAY26 135.00 C 0.91 0.91 0.73 0.54 -0.26 39 2 614 +1
28MAY26 137.50 C 0.64 0.64 0.64 0.38 -0.19 39 6 605 0
28MAY26 140.00 C 0.56 0.56 0.53 0.26 -0.15 39 6 325 +6
28MAY26 142.50 C 0.48 0.48 0.35 0.18 -0.10 39 67 414 +47
28MAY26 145.00 C 0.33 0.33 0.33 0.12 -0.08 39 1 159 -1
28MAY26 147.50 C 0.00 0.00 0.00 0.08 -0.06 39 0 58 0
28MAY26 150.00 C 0.00 0.00 0.00 0.05 -0.04 39 0 129 0
28MAY26 152.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 12 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 6 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 105 0
29JUN26 55.00 C 0.00 0.00 0.00 60.53 -1.95 61 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 58.51 -1.33 95 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 55.61 -1.76 67 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 53.19 -2.02 69 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 50.63 -2.02 59 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 48.12 -1.77 54 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 45.66 -1.70 53 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 43.18 -1.81 51 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 40.85 -1.77 56 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 38.44 -1.75 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 35.98 -1.79 52 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 33.58 -1.75 50 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 31.14 -1.78 48 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 28.82 -1.79 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 26.44 -1.78 45 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 24.12 -1.75 43 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 21.77 -1.81 41 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 19.32 -1.77 37 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 17.26 -1.93 37 0 3,033 0
29JUN26 102.50 C 0.00 0.00 0.00 15.31 -1.49 37 0 999 0
29JUN26 105.00 C 0.00 0.00 0.00 13.49 -1.43 37 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 11.79 -1.36 37 0 1,550 0
29JUN26 110.00 C 0.00 0.00 0.00 10.23 -1.28 37 0 2,725 0
29JUN26 112.50 C 9.35 9.35 9.16 8.93 -1.28 38 56 4,034 -56
29JUN26 115.00 C 8.64 8.64 7.97 7.67 -1.08 38 120 2,501 0
29JUN26 117.50 C 6.73 6.73 6.70 6.48 -1.12 38 64 2,274 +20
29JUN26 120.00 C 5.95 5.95 5.50 5.51 -0.92 38 170 2,545 -64
29JUN26 122.50 C 4.85 4.85 4.60 4.64 -0.84 38 25 1,686 -24
29JUN26 125.00 C 0.00 0.00 0.00 3.85 -0.77 38 0 8,461 0
29JUN26 127.50 C 0.00 0.00 0.00 3.18 -0.68 38 0 804 0
29JUN26 130.00 C 3.28 3.28 2.80 2.60 -0.60 38 5 2,115 +4
29JUN26 132.50 C 2.46 2.50 2.29 2.12 -0.52 38 28 714 +5
29JUN26 135.00 C 2.38 2.38 2.38 1.71 -0.45 38 18 687 0
29JUN26 137.50 C 1.92 2.02 1.63 1.38 -0.38 38 26 652 -1
29JUN26 140.00 C 1.71 1.71 1.71 1.10 -0.33 38 9 1,622 0
29JUN26 142.50 C 0.00 0.00 0.00 0.87 -0.28 38 0 421 0
29JUN26 145.00 C 0.00 0.00 0.00 0.69 -0.23 38 0 437 0
29JUN26 147.50 C 0.90 0.90 0.90 0.54 -0.20 38 5 2,114 -5
29JUN26 150.00 C 0.00 0.00 0.00 0.42 -0.16 38 0 425 0
29JUN26 152.50 C 0.00 0.00 0.00 0.33 -0.13 38 0 305 0
29JUN26 155.00 C 0.00 0.00 0.00 0.26 -0.10 38 0 349 0
29JUN26 157.50 C 0.00 0.00 0.00 0.20 -0.08 38 0 319 0
29JUN26 160.00 C 0.00 0.00 0.00 0.15 -0.07 37 0 254 0
29JUN26 162.50 C 0.00 0.00 0.00 0.12 -0.05 38 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.09 -0.04 38 0 1,641 0
29JUN26 167.50 C 0.00 0.00 0.00 0.07 -0.03 38 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 19 0
29JUN26 172.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 696 0
30JUL26 90.00 C 0.00 0.00 0.00 27.20 -1.34 43 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 24.98 -1.31 42 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 22.84 -1.25 41 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 20.82 -1.17 40 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 18.93 -0.97 40 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 16.63 -1.40 37 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 14.93 -1.33 37 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 13.33 -1.27 37 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 11.85 -1.21 37 0 120 0
30JUL26 112.50 C 10.49 10.49 10.49 10.59 -1.24 38 1 104 +1
30JUL26 115.00 C 0.00 0.00 0.00 9.39 -1.07 38 0 177 0
30JUL26 117.50 C 8.51 8.51 8.51 8.27 -0.99 38 20 376 +20
30JUL26 120.00 C 0.00 0.00 0.00 7.28 -0.90 38 0 372 0
30JUL26 122.50 C 0.00 0.00 0.00 6.33 -0.86 38 0 450 0
30JUL26 125.00 C 0.00 0.00 0.00 5.48 -0.79 38 0 185 0
30JUL26 127.50 C 0.00 0.00 0.00 4.73 -0.71 38 0 63 0
30JUL26 130.00 C 4.21 4.21 4.21 4.06 -0.65 38 17 102 +17
30JUL26 132.50 C 3.86 3.86 3.66 3.47 -0.59 38 22 150 0
30JUL26 135.00 C 3.38 3.38 3.38 2.96 -0.52 38 11 192 -9
30JUL26 137.50 C 0.00 0.00 0.00 2.52 -0.46 38 0 33 0
30JUL26 140.00 C 2.60 2.60 2.60 2.13 -0.41 38 10 158 +10
30JUL26 142.50 C 2.31 2.31 2.31 1.80 -0.36 38 1 35 0
30JUL26 145.00 C 0.00 0.00 0.00 1.51 -0.32 38 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 1.27 -0.28 38 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 61.24 -1.57 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 58.86 -1.26 61 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 56.39 -1.44 58 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 54.00 -1.40 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 51.61 -1.39 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 49.22 -1.40 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.84 -1.41 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 44.48 -1.39 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.14 -1.37 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 39.94 -1.24 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.54 -1.38 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 35.31 -1.35 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 33.14 -1.31 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 31.03 -1.34 43 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 28.92 -1.19 43 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.03 -1.44 43 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 25.21 -1.00 43 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 23.29 -1.02 42 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 21.41 -1.05 41 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 19.70 -0.87 41 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 18.09 -0.88 40 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 16.30 -1.15 39 0 923 0
29SEP26 110.00 C 0.00 0.00 0.00 15.37 -1.13 41 0 2,495 0
29SEP26 112.50 C 0.00 0.00 0.00 13.89 -1.19 40 0 629 0
29SEP26 115.00 C 0.00 0.00 0.00 12.69 -1.14 40 0 4,443 0
29SEP26 117.50 C 0.00 0.00 0.00 11.58 -0.94 40 0 1,596 0
29SEP26 120.00 C 0.00 0.00 0.00 10.55 -0.94 40 0 3,479 0
29SEP26 122.50 C 0.00 0.00 0.00 9.60 -0.85 40 0 757 0
29SEP26 125.00 C 8.96 8.96 8.96 8.69 -0.79 40 30 924 +30
29SEP26 127.50 C 0.00 0.00 0.00 7.85 -0.74 40 0 357 0
29SEP26 130.00 C 7.40 7.40 7.38 7.08 -0.69 40 12 1,359 +1
29SEP26 132.50 C 0.00 0.00 0.00 6.38 -0.63 40 0 698 0
29SEP26 135.00 C 0.00 0.00 0.00 5.74 -0.58 40 0 393 0
29SEP26 137.50 C 0.00 0.00 0.00 5.15 -0.54 40 0 262 0
29SEP26 140.00 C 5.25 5.25 5.25 4.62 -0.50 40 1 1,141 0
29SEP26 142.50 C 0.00 0.00 0.00 4.14 -0.45 40 0 403 0
29SEP26 145.00 C 0.00 0.00 0.00 3.70 -0.42 40 0 466 0
29SEP26 147.50 C 0.00 0.00 0.00 3.21 -0.48 39 0 480 0
29SEP26 150.00 C 0.00 0.00 0.00 2.95 -0.35 39 0 422 0
29SEP26 152.50 C 0.00 0.00 0.00 2.55 -0.40 39 0 50 0
29SEP26 155.00 C 0.00 0.00 0.00 2.27 -0.36 39 0 153 0
29SEP26 157.50 C 0.00 0.00 0.00 2.02 -0.32 39 0 68 0
29SEP26 160.00 C 0.00 0.00 0.00 1.79 -0.30 39 0 100 0
29SEP26 162.50 C 2.25 2.25 2.25 1.64 -0.22 39 6 147 +6
29SEP26 165.00 C 0.00 0.00 0.00 1.41 -0.24 39 0 272 0
29SEP26 167.50 C 0.00 0.00 0.00 1.25 -0.22 39 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 1.11 -0.19 39 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.98 -0.17 39 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 0.89 -0.13 39 0 138 0
29SEP26 177.50 C 0.00 0.00 0.00 0.77 -0.11 39 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.70 -0.08 39 0 11 0
29SEP26 182.50 C 0.00 0.00 0.00 0.61 -0.10 39 0 246 0
29SEP26 185.00 C 0.00 0.00 0.00 0.53 -0.08 39 0 104 0
30DEC26 55.00 C 0.00 0.00 0.00 62.09 -1.33 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 59.75 -1.37 57 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 57.40 -1.36 55 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 55.09 -1.24 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 52.73 -1.27 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 50.45 -1.23 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 48.17 -1.22 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 45.93 -1.21 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 43.66 -1.25 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 41.49 -1.09 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.40 -1.27 45 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 37.42 -1.16 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.37 -1.08 44 0 5 0
30DEC26 87.50 C 0.00 0.00 0.00 33.31 -1.14 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 31.38 -1.14 42 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 29.58 -1.23 42 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 27.80 -1.34 42 0 104 0
30DEC26 97.50 C 0.00 0.00 0.00 26.08 -1.01 41 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 24.37 -1.04 41 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 22.83 -1.00 41 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 21.30 -1.00 40 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 18.92 -2.01 37 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 18.43 -1.08 40 0 573 0
30DEC26 112.50 C 17.61 17.61 17.33 17.37 -1.14 40 60 499 +60
30DEC26 115.00 C 16.61 16.61 16.17 16.19 -1.25 40 60 1,653 +60
30DEC26 117.50 C 0.00 0.00 0.00 15.09 -1.19 40 0 366 0
30DEC26 120.00 C 14.10 14.10 14.10 14.07 -1.13 40 1 491 -1
30DEC26 122.50 C 13.50 13.50 13.50 13.10 -1.07 40 30 249 +30
30DEC26 125.00 C 0.00 0.00 0.00 12.17 -1.02 40 0 1,396 0
30DEC26 127.50 C 0.00 0.00 0.00 11.29 -0.97 40 0 102 0
30DEC26 130.00 C 0.00 0.00 0.00 10.46 -0.94 40 0 1,327 0
30DEC26 132.50 C 0.00 0.00 0.00 9.69 -0.89 40 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 8.97 -0.85 40 0 179 0
30DEC26 137.50 C 0.00 0.00 0.00 8.30 -0.81 40 0 241 0
30DEC26 140.00 C 0.00 0.00 0.00 7.67 -0.77 40 0 261 0
30DEC26 142.50 C 0.00 0.00 0.00 7.09 -0.73 40 0 272 0
30DEC26 145.00 C 7.30 7.30 7.30 6.54 -0.70 40 1 150 +1
30DEC26 147.50 C 0.00 0.00 0.00 6.04 -0.66 40 0 80 0
30DEC26 150.00 C 0.00 0.00 0.00 5.57 -0.63 40 0 159 0
30DEC26 152.50 C 0.00 0.00 0.00 4.99 -0.74 39 0 19 0
30DEC26 155.00 C 0.00 0.00 0.00 4.60 -0.70 39 0 44 0
30DEC26 157.50 C 5.00 5.00 5.00 4.36 -0.53 39 40 62 +40
30DEC26 160.00 C 0.00 0.00 0.00 3.90 -0.62 39 0 74 0
30DEC26 162.50 C 0.00 0.00 0.00 3.59 -0.58 39 0 10 0
30DEC26 165.00 C 0.00 0.00 0.00 3.31 -0.54 39 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 3.04 -0.51 39 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 2.80 -0.47 39 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 2.57 -0.45 39 0 6 0
30DEC26 175.00 C 3.27 3.27 3.27 2.36 -0.34 39 2 32 0
30DEC26 177.50 C 0.00 0.00 0.00 2.17 -0.39 39 0 4 0
30DEC26 180.00 C 0.00 0.00 0.00 2.00 -0.36 39 0 6 0
30DEC26 182.50 C 3.40 3.40 2.73 1.83 -0.35 39 2 8 0
30DEC26 185.00 C 0.00 0.00 0.00 1.68 -0.32 39 0 200 0
30MAR27 55.00 C 0.00 0.00 0.00 62.85 -1.34 55 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 60.54 -1.66 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 58.24 -1.64 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 55.97 -1.63 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 53.72 -1.61 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 51.50 -1.57 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 49.31 -1.53 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 47.16 -1.56 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 45.05 -1.70 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 42.99 -1.53 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 40.97 -1.47 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 39.00 -1.49 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 37.08 -1.61 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 35.30 -1.38 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 33.40 -1.42 42 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 31.84 -0.94 42 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 30.14 -0.91 42 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 28.53 -1.15 41 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 26.94 -1.13 41 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 25.56 -0.99 41 0 461 0
30MAR27 105.00 C 25.09 25.09 24.00 23.10 -1.99 38 2 105 +2
30MAR27 107.50 C 0.00 0.00 0.00 22.57 -1.12 40 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 21.03 -1.18 39 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 20.16 -1.12 40 0 54 0
30MAR27 115.00 C 0.00 0.00 0.00 19.01 -1.20 40 0 60 0
30MAR27 117.50 C 0.00 0.00 0.00 17.93 -1.13 40 0 168 0
30MAR27 120.00 C 0.00 0.00 0.00 16.88 -1.09 40 0 221 0
30MAR27 122.50 C 0.00 0.00 0.00 15.91 -1.03 40 0 36 0
30MAR27 125.00 C 0.00 0.00 0.00 14.85 -1.11 40 0 184 0
30MAR27 127.50 C 0.00 0.00 0.00 14.03 -1.00 40 0 114 0
30MAR27 130.00 C 13.89 13.89 13.89 13.33 -0.82 40 1 85 -1
30MAR27 132.50 C 0.00 0.00 0.00 12.53 -0.78 40 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 11.78 -0.74 40 0 132 0
30MAR27 137.50 C 0.00 0.00 0.00 11.06 -0.71 40 0 72 0
30MAR27 140.00 C 0.00 0.00 0.00 10.39 -0.67 40 0 78 0
30MAR27 142.50 C 0.00 0.00 0.00 9.75 -0.65 40 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 9.15 -0.62 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 8.58 -0.59 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 8.05 -0.56 40 0 28 0
30MAR27 152.50 C 0.00 0.00 0.00 7.55 -0.53 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.87 -0.72 39 0 10 0
30MAR27 157.50 C 0.00 0.00 0.00 6.44 -0.68 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.04 -0.64 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 5.66 -0.61 39 0 4 0
TOTAL CALL 4,489 137,657 +631
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 485 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 458 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 432 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 406 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 382 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 359 0 10 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 336 0 20 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 314 0 42 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 293 0 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 272 0 347 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 252 0 307 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 232 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 213 0 556 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 194 0 447 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 176 0 2,387 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 158 0 1,094 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 141 0 2,129 0
29APR26 97.50 P 0.03 0.03 0.03 0.01 0.00 124 1 3,051 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 106 0 10,551 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 89 0 2,952 0
29APR26 105.00 P 0.02 0.02 0.02 0.01 0.00 73 1 4,042 -1
29APR26 107.50 P 0.04 0.04 0.04 0.01 0.00 56 5 1,830 -5
29APR26 110.00 P 0.04 0.05 0.04 0.01 -0.01 40 95 3,423 +12
29APR26 112.50 P 0.17 0.17 0.17 0.11 0.00 37 1 1,039 -1
29APR26 115.00 P 0.54 0.76 0.32 0.73 +0.25 36 364 2,491 -30
29APR26 117.50 P 1.41 2.64 1.18 2.32 +0.84 31 150 1,771 -76
29APR26 120.00 P 4.15 4.61 4.15 4.71 +1.40 36 530 1,284 -493
29APR26 122.50 P 6.30 8.01 6.30 7.20 +1.65 0 22 560 -20
29APR26 125.00 P 9.00 9.00 8.88 9.70 +1.70 0 5 449 0
29APR26 127.50 P 0.00 0.00 0.00 12.20 +1.70 0 0 144 -6
29APR26 130.00 P 13.94 13.94 13.94 14.70 +1.70 0 1 35 -13
29APR26 132.50 P 0.00 0.00 0.00 17.20 +1.70 0 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 19.70 +1.70 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 22.22 +1.72 140 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 24.80 +1.71 186 0 44 0
29APR26 142.50 P 0.00 0.00 0.00 27.21 +1.62 155 0 30 0
29APR26 145.00 P 0.00 0.00 0.00 29.72 +1.72 176 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 32.20 +1.69 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 34.72 +1.71 198 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 37.21 +1.71 197 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 39.71 +1.71 208 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 42.21 +1.71 218 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 44.71 +1.71 228 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 47.21 +1.71 237 0 40 0
30APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 40 0 28 0
30APR26 110.00 P 0.00 0.00 0.00 0.05 0.00 36 0 60 0
30APR26 112.50 P 0.32 0.32 0.32 0.29 +0.08 35 4 108 0
30APR26 115.00 P 0.69 1.04 0.69 1.06 +0.37 35 29 415 +21
30APR26 117.50 P 1.43 2.46 1.38 2.56 +0.84 33 32 197 -31
30APR26 120.00 P 4.53 4.53 4.53 4.79 +1.43 36 1 102 -1
30APR26 122.50 P 0.00 0.00 0.00 7.21 +1.59 37 0 30 0
30APR26 125.00 P 0.00 0.00 0.00 9.70 +1.68 0 0 67 0
30APR26 127.50 P 0.00 0.00 0.00 12.20 +1.70 0 0 0 0
30APR26 130.00 P 0.00 0.00 0.00 14.70 +1.70 0 0 0 0
30APR26 132.50 P 0.00 0.00 0.00 17.20 +1.70 0 0 0 0
30APR26 135.00 P 0.00 0.00 0.00 19.70 +1.70 0 0 0 0
30APR26 137.50 P 0.00 0.00 0.00 22.22 +1.72 100 0 0 0
30APR26 140.00 P 0.00 0.00 0.00 24.80 +1.71 132 0 0 0
30APR26 142.50 P 0.00 0.00 0.00 27.21 +1.62 111 0 0 0
30APR26 145.00 P 0.00 0.00 0.00 29.72 +1.72 127 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
08MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
08MAY26 102.50 P 0.13 0.13 0.13 0.04 0.00 34 10 10 +10
08MAY26 105.00 P 0.18 0.26 0.18 0.12 +0.02 33 50 80 +50
08MAY26 107.50 P 0.45 0.45 0.45 0.32 +0.07 34 3 37 +3
08MAY26 110.00 P 0.79 0.79 0.79 0.71 +0.15 34 29 119 +29
08MAY26 112.50 P 1.25 1.46 1.25 1.32 +0.27 33 17 77 +10
08MAY26 115.00 P 1.70 2.35 1.63 2.32 +0.48 32 84 137 +52
08MAY26 117.50 P 2.79 3.96 2.79 3.70 +0.73 32 35 76 +20
08MAY26 120.00 P 4.51 4.51 4.33 5.45 +1.03 31 34 34 +34
08MAY26 122.50 P 0.00 0.00 0.00 7.63 +1.24 33 0 0 0
08MAY26 125.00 P 0.00 0.00 0.00 9.88 +1.42 34 0 0 0
08MAY26 127.50 P 0.00 0.00 0.00 12.26 +1.56 34 0 0 0
08MAY26 130.00 P 0.00 0.00 0.00 14.71 +1.63 33 0 0 0
08MAY26 132.50 P 0.00 0.00 0.00 17.20 +1.68 0 0 0 0
08MAY26 135.00 P 0.00 0.00 0.00 19.70 +1.70 0 0 0 0
08MAY26 137.50 P 0.00 0.00 0.00 22.22 +1.72 49 0 0 0
08MAY26 140.00 P 0.00 0.00 0.00 24.80 +1.64 61 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 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 0.07 0.07 0.06 0.01 0.00 49 20 177 0
28MAY26 80.00 P 0.06 0.08 0.06 0.01 0.00 46 20 248 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 0.17 0.17 0.17 0.03 0.00 40 12 702 +12
28MAY26 90.00 P 0.00 0.00 0.00 0.05 0.00 39 0 615 0
28MAY26 92.50 P 0.00 0.00 0.00 0.11 +0.02 39 0 927 0
28MAY26 95.00 P 0.00 0.00 0.00 0.20 +0.04 39 0 2,805 0
28MAY26 97.50 P 0.00 0.00 0.00 0.35 +0.06 39 0 2,293 0
28MAY26 100.00 P 0.63 0.73 0.63 0.58 +0.09 39 67 2,088 -63
28MAY26 102.50 P 0.98 1.01 0.98 0.92 +0.14 39 13 3,653 +10
28MAY26 105.00 P 1.40 1.50 1.23 1.39 +0.19 39 40 2,146 +1
28MAY26 107.50 P 1.80 1.91 1.80 1.93 +0.22 38 10 1,718 +10
28MAY26 110.00 P 2.54 2.70 2.36 2.70 +0.37 38 74 5,574 +64
28MAY26 112.50 P 3.43 3.78 3.43 3.66 +0.50 38 53 581 +35
28MAY26 115.00 P 4.47 4.82 4.47 4.82 +0.62 38 372 754 +274
28MAY26 117.50 P 5.87 6.15 5.87 6.07 +0.70 37 139 499 +109
28MAY26 120.00 P 7.39 7.70 7.38 7.65 +0.87 37 673 896 +507
28MAY26 122.50 P 0.00 0.00 0.00 9.43 +1.04 38 0 892 0
28MAY26 125.00 P 10.80 10.80 10.80 11.34 +1.30 38 1 159 +1
28MAY26 127.50 P 0.00 0.00 0.00 13.42 +1.21 39 0 45 0
28MAY26 130.00 P 14.30 14.30 14.30 15.54 +1.30 39 3 76 +3
28MAY26 132.50 P 0.00 0.00 0.00 17.76 +1.39 39 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 20.12 +1.54 40 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 22.46 +1.59 40 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 24.80 +1.64 38 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 27.24 +1.61 38 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 29.75 +1.69 41 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 32.20 +1.68 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 34.72 +1.71 44 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 37.21 +1.71 45 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 39.71 +1.71 47 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 42.21 +1.71 50 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 44.71 +1.71 52 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 47.22 +1.72 55 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 51 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 371 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 408 0
29JUN26 77.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 553 0
29JUN26 80.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 6,658 0
29JUN26 82.50 P 0.33 0.33 0.33 0.08 +0.01 37 1 2,549 0
29JUN26 85.00 P 0.00 0.00 0.00 0.14 +0.02 37 0 941 0
29JUN26 87.50 P 0.00 0.00 0.00 0.23 +0.03 38 0 952 0
29JUN26 90.00 P 0.60 0.60 0.60 0.36 +0.03 38 1 1,349 +1
29JUN26 92.50 P 0.81 0.81 0.81 0.55 +0.05 38 30 1,568 +30
29JUN26 95.00 P 1.01 1.01 1.01 0.82 +0.09 38 30 5,624 -30
29JUN26 97.50 P 1.22 1.30 1.22 1.17 +0.13 38 8 1,863 0
29JUN26 100.00 P 1.48 1.79 1.48 1.62 +0.18 38 114 3,919 -61
29JUN26 102.50 P 2.06 2.28 2.06 2.16 +0.25 38 29 3,476 0
29JUN26 105.00 P 2.52 2.93 2.52 2.76 +0.27 37 74 4,312 +64
29JUN26 107.50 P 3.36 3.70 3.36 3.49 +0.30 37 20 4,390 +17
29JUN26 110.00 P 4.25 4.25 4.18 4.41 +0.41 37 39 6,238 +19
29JUN26 112.50 P 5.40 5.57 5.20 5.46 +0.52 37 67 4,003 +61
29JUN26 115.00 P 6.57 6.70 6.38 6.66 +0.63 37 90 3,758 +20
29JUN26 117.50 P 7.70 8.07 7.70 8.02 +0.74 37 32 2,888 +1
29JUN26 120.00 P 9.32 9.56 9.32 9.53 +0.84 37 46 2,149 0
29JUN26 122.50 P 0.00 0.00 0.00 11.28 +1.03 37 0 2,588 0
29JUN26 125.00 P 0.00 0.00 0.00 13.02 +0.98 37 0 852 0
29JUN26 127.50 P 0.00 0.00 0.00 14.86 +1.05 37 0 602 0
29JUN26 130.00 P 16.38 16.38 16.38 16.81 +1.13 37 1 1,406 0
29JUN26 132.50 P 0.00 0.00 0.00 18.87 +1.24 37 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 20.97 +1.28 37 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 23.42 +1.35 40 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 25.66 +1.64 40 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 27.94 +1.65 40 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 29.89 +1.04 35 0 161 0
29JUN26 147.50 P 0.00 0.00 0.00 32.63 +1.44 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 34.95 +1.72 40 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 37.41 +1.74 41 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 39.73 +1.65 37 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 42.21 +1.67 38 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 44.71 +1.70 39 0 1,062 0
29JUN26 162.50 P 0.00 0.00 0.00 47.22 +1.72 42 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 49.70 +1.70 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 52.20 +1.70 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 54.71 +1.71 46 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 57.21 +1.71 47 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 59.70 +1.70 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 62.20 +1.70 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 64.70 +1.70 0 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 67.21 +1.71 53 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 69.71 +1.71 54 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.86 +0.10 38 0 186 0
30JUL26 92.50 P 1.27 1.27 1.27 1.17 +0.13 38 75 247 0
30JUL26 95.00 P 0.00 0.00 0.00 1.56 +0.15 38 0 122 0
30JUL26 97.50 P 2.15 2.15 2.15 2.06 +0.21 38 20 156 +20
30JUL26 100.00 P 2.50 2.50 2.50 2.62 +0.25 38 20 70 +20
30JUL26 102.50 P 0.00 0.00 0.00 3.22 +0.28 37 0 28 0
30JUL26 105.00 P 0.00 0.00 0.00 3.98 +0.37 37 0 610 0
30JUL26 107.50 P 0.00 0.00 0.00 4.81 +0.42 37 0 376 0
30JUL26 110.00 P 5.55 5.55 5.55 5.77 +0.50 37 12 244 0
30JUL26 112.50 P 6.54 6.92 6.54 6.88 +0.58 36 52 429 +20
30JUL26 115.00 P 7.82 8.36 7.80 8.13 +0.67 37 590 802 +590
30JUL26 117.50 P 9.05 9.05 9.05 9.55 +0.80 37 30 231 +30
30JUL26 120.00 P 10.47 10.66 10.47 11.06 +0.90 37 74 138 +43
30JUL26 122.50 P 0.00 0.00 0.00 12.60 +0.91 37 0 30 0
30JUL26 125.00 P 0.00 0.00 0.00 14.37 +1.05 37 0 139 0
30JUL26 127.50 P 0.00 0.00 0.00 16.16 +1.03 37 0 90 0
30JUL26 130.00 P 17.00 17.00 17.00 18.01 +1.09 37 8 8 +8
30JUL26 132.50 P 0.00 0.00 0.00 19.97 +1.18 37 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 21.95 +1.21 37 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 24.03 +0.98 37 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 26.09 +1.18 37 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 28.36 +1.31 37 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 30.60 +1.12 37 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 33.00 +1.17 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 39 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 +0.01 40 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.14 +0.02 39 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.20 +0.03 39 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.29 +0.03 39 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.42 +0.04 39 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.58 +0.07 39 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.78 +0.07 39 0 1,636 0
29SEP26 82.50 P 0.00 0.00 0.00 1.07 +0.13 39 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 1.37 +0.14 39 0 254 0
29SEP26 87.50 P 0.00 0.00 0.00 1.77 +0.18 39 0 787 0
29SEP26 90.00 P 0.00 0.00 0.00 2.22 +0.23 39 0 3,782 0
29SEP26 92.50 P 2.79 2.79 2.79 2.75 +0.25 39 75 1,797 +75
29SEP26 95.00 P 0.00 0.00 0.00 3.36 +0.33 39 0 1,112 0
29SEP26 97.50 P 0.00 0.00 0.00 4.06 +0.35 40 0 2,847 0
29SEP26 100.00 P 4.77 4.77 4.72 4.74 +0.33 39 2 7,210 0
29SEP26 102.50 P 0.00 0.00 0.00 5.53 +0.32 39 0 2,075 0
29SEP26 105.00 P 0.00 0.00 0.00 6.39 +0.37 39 0 4,798 0
29SEP26 107.50 P 7.19 7.45 7.19 7.38 +0.42 39 139 2,786 +71
29SEP26 110.00 P 8.56 8.56 8.48 8.47 +0.51 39 46 5,434 +23
29SEP26 112.50 P 0.00 0.00 0.00 9.66 +0.58 38 0 506 0
29SEP26 115.00 P 0.00 0.00 0.00 10.91 +0.49 38 0 1,084 0
29SEP26 117.50 P 0.00 0.00 0.00 12.28 +0.72 38 0 1,756 0
29SEP26 120.00 P 0.00 0.00 0.00 13.83 +0.89 39 0 1,124 0
29SEP26 122.50 P 0.00 0.00 0.00 15.40 +0.86 39 0 370 0
29SEP26 125.00 P 0.00 0.00 0.00 17.04 +0.91 39 0 815 0
29SEP26 127.50 P 0.00 0.00 0.00 18.69 +0.80 39 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 20.50 +0.83 39 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 22.33 +0.87 39 0 184 0
29SEP26 135.00 P 0.00 0.00 0.00 24.26 +0.66 39 0 105 0
29SEP26 137.50 P 0.00 0.00 0.00 26.23 +0.96 39 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 28.22 +0.97 39 0 31 0
29SEP26 142.50 P 0.00 0.00 0.00 30.28 +0.99 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 32.40 +1.06 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 34.53 +1.12 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 36.69 +1.11 40 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 38.89 +1.46 40 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 41.10 +1.14 40 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 43.43 +1.25 40 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 45.70 +1.18 40 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 47.91 +1.24 39 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 50.27 +1.31 39 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 52.65 +1.21 39 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 55.01 +1.27 39 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 57.39 +1.32 39 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 59.78 +1.34 38 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 62.20 +1.35 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 64.75 +1.49 39 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 67.22 +1.54 39 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 69.71 +1.58 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 0.00 39 0 367 0
30DEC26 57.50 P 0.00 0.00 0.00 0.13 0.00 39 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.19 +0.01 39 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.27 0.00 39 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.38 +0.01 39 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.52 +0.01 39 0 6 0
30DEC26 70.00 P 0.00 0.00 0.00 0.72 +0.05 39 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 0.93 +0.05 39 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 1.20 +0.06 39 0 1,591 0
30DEC26 77.50 P 0.00 0.00 0.00 1.50 +0.06 39 0 241 0
30DEC26 80.00 P 0.00 0.00 0.00 1.89 +0.10 39 0 635 0
30DEC26 82.50 P 0.00 0.00 0.00 2.30 +0.10 39 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 2.81 +0.15 39 0 526 0
30DEC26 87.50 P 0.00 0.00 0.00 3.36 +0.15 40 0 135 0
30DEC26 90.00 P 0.00 0.00 0.00 3.99 +0.22 40 0 1,079 0
30DEC26 92.50 P 0.00 0.00 0.00 4.70 +0.22 40 0 1,568 0
30DEC26 95.00 P 5.42 5.50 5.42 5.40 +0.26 40 4 1,251 -2
30DEC26 97.50 P 0.00 0.00 0.00 6.15 +0.29 39 0 897 0
30DEC26 100.00 P 7.00 7.00 7.00 7.01 +0.38 39 2 943 +2
30DEC26 102.50 P 0.00 0.00 0.00 7.91 +0.40 39 0 583 0
30DEC26 105.00 P 0.00 0.00 0.00 8.89 +0.42 39 0 1,498 0
30DEC26 107.50 P 0.00 0.00 0.00 9.94 +0.48 39 0 1,621 0
30DEC26 110.00 P 11.09 11.25 11.09 11.08 +0.53 38 244 1,488 +184
30DEC26 112.50 P 12.30 12.30 12.30 12.30 +0.58 38 30 1,135 +13
30DEC26 115.00 P 13.59 13.59 13.59 13.59 +0.62 38 30 1,998 0
30DEC26 117.50 P 14.96 14.96 14.96 14.96 +0.67 38 30 364 +30
30DEC26 120.00 P 0.00 0.00 0.00 16.45 +0.77 38 0 229 0
30DEC26 122.50 P 0.00 0.00 0.00 17.99 +0.78 39 0 345 0
30DEC26 125.00 P 0.00 0.00 0.00 19.61 +0.83 39 0 1,019 0
30DEC26 127.50 P 0.00 0.00 0.00 21.21 +0.86 38 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 22.97 +0.78 39 0 1,001 0
30DEC26 132.50 P 0.00 0.00 0.00 24.76 +0.80 39 0 30 0
30DEC26 135.00 P 0.00 0.00 0.00 26.57 +0.83 39 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 28.50 +1.07 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 30.39 +0.89 39 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 32.39 +0.90 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 34.43 +1.20 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 36.45 +1.22 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 38.44 +0.99 39 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 40.61 +1.60 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 42.74 +1.64 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 44.86 +1.30 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 47.04 +1.13 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 49.24 +1.67 39 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 51.40 +1.12 39 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 53.70 +1.42 39 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 55.87 +1.08 39 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 58.27 +1.47 39 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 60.57 +1.47 39 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 62.88 +1.20 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 65.18 +1.50 38 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 67.58 +1.23 38 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 69.93 +1.27 38 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.26 +0.03 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.35 +0.03 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.49 +0.05 39 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.64 +0.05 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.85 +0.08 39 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 1.07 +0.08 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.37 +0.12 39 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.68 +0.12 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.08 +0.17 40 0 14 0
30MAR27 77.50 P 0.00 0.00 0.00 2.51 +0.18 40 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 3.00 +0.24 40 0 34 0
30MAR27 82.50 P 0.00 0.00 0.00 3.56 +0.24 40 0 1,549 0
30MAR27 85.00 P 4.15 4.15 4.15 4.13 +0.24 40 2 1,059 +2
30MAR27 87.50 P 0.00 0.00 0.00 4.86 +0.33 40 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 5.58 +0.32 40 0 79 0
30MAR27 92.50 P 0.00 0.00 0.00 6.24 +0.26 39 0 146 0
30MAR27 95.00 P 0.00 0.00 0.00 6.94 +0.22 39 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 7.84 +0.32 39 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 8.83 +0.40 39 0 401 0
30MAR27 102.50 P 0.00 0.00 0.00 9.75 +0.43 39 0 622 0
30MAR27 105.00 P 0.00 0.00 0.00 10.78 +0.46 38 0 224 0
30MAR27 107.50 P 11.86 11.97 11.86 11.96 +0.57 39 184 176 +103
30MAR27 110.00 P 0.00 0.00 0.00 13.16 +0.63 38 0 1,171 0
30MAR27 112.50 P 0.00 0.00 0.00 14.31 +0.59 38 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 15.75 +0.76 38 0 756 0
30MAR27 117.50 P 0.00 0.00 0.00 17.16 +0.84 38 0 3 0
30MAR27 120.00 P 18.33 18.33 18.33 18.57 +0.85 38 1 20 0
30MAR27 122.50 P 0.00 0.00 0.00 20.10 +0.71 38 0 61 0
30MAR27 125.00 P 0.00 0.00 0.00 21.70 +0.78 39 0 89 0
30MAR27 127.50 P 0.00 0.00 0.00 23.87 +1.55 40 0 34 0
30MAR27 130.00 P 0.00 0.00 0.00 25.82 +1.49 40 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 26.70 +0.87 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.54 +0.83 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 30.30 +0.92 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 32.25 +0.88 39 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 34.19 +1.08 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 36.05 +0.86 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 38.00 +0.98 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.88 +0.91 39 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 42.12 +1.11 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 44.20 +1.17 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 46.27 +1.16 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.32 +1.12 39 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 50.51 +1.20 39 0 0 0
TOTAL PUT 5,252 213,282 +1,881
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$ 44.74
29APR26 36.00 C 0.00 0.00 0.00 8.74 - 0 0 0 -
29APR26 37.00 C 0.00 0.00 0.00 7.74 -0.38 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.74 -0.38 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.74 -0.39 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.74 -0.39 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 3.74 -0.39 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 2.75 -0.39 56 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 1.78 -0.43 51 0 37 0
29APR26 44.00 C 0.00 0.00 0.00 0.95 -0.47 53 0 51 0
29APR26 45.00 C 0.00 0.00 0.00 0.38 -0.38 53 0 0 0
29APR26 46.00 C 0.10 0.10 0.10 0.10 -0.23 52 12 49 -12
29APR26 47.00 C 0.04 0.04 0.04 0.02 -0.10 53 12 85 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 275 0
29APR26 49.00 C 0.03 0.03 0.03 0.01 0.00 79 1 223 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 94 0 442 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 129 0 343 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 161 0 281 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 191 0 267 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 219 0 235 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 245 0 228 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 270 0 91 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 294 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 317 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 339 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 359 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 379 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 398 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 417 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 435 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 452 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 468 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 484 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.01 - 52 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 8.19 -0.15 56 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.04 -0.38 43 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.17 -0.38 43 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.34 -0.37 43 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 4.57 -0.36 43 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 3.86 -0.35 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.22 -0.33 43 0 7 0
28MAY26 44.00 C 0.00 0.00 0.00 2.69 -0.27 44 0 0 0
28MAY26 45.00 C 2.20 2.20 2.20 2.19 -0.27 44 1 8 +1
28MAY26 46.00 C 0.00 0.00 0.00 1.76 -0.23 44 0 37 0
28MAY26 47.00 C 1.28 1.28 1.28 1.37 -0.19 43 2 106 0
28MAY26 48.00 C 1.00 1.00 1.00 1.07 -0.20 43 20 74 +10
28MAY26 49.00 C 0.73 0.73 0.73 0.82 -0.18 43 15 130 +15
28MAY26 50.00 C 0.61 0.61 0.61 0.64 -0.15 44 15 257 +15
28MAY26 52.50 C 0.32 0.32 0.32 0.31 -0.10 44 15 324 0
28MAY26 55.00 C 0.00 0.00 0.00 0.14 -0.05 44 0 199 0
28MAY26 57.50 C 0.00 0.00 0.00 0.06 -0.03 44 0 70 0
28MAY26 60.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 167 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 99 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 114 0
28MAY26 70.00 C 0.04 0.04 0.04 0.01 0.00 57 1 46 -1
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.00 -0.51 56 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.05 -0.50 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.10 -0.50 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.15 -0.51 52 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.36 -0.38 55 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.46 -0.37 54 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.59 -0.35 52 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.72 -0.36 51 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.89 -0.15 50 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 6.89 -0.38 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.35 -0.19 48 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.49 -0.36 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.86 -0.36 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.28 -0.34 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.83 -0.25 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.31 -0.29 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 2.87 -0.26 45 0 52 0
29JUN26 47.00 C 0.00 0.00 0.00 2.48 -0.25 45 0 87 0
29JUN26 48.00 C 0.00 0.00 0.00 2.12 -0.24 45 0 139 0
29JUN26 49.00 C 0.00 0.00 0.00 1.82 -0.22 45 0 130 0
29JUN26 50.00 C 1.50 1.53 1.47 1.56 -0.20 45 45 788 0
29JUN26 52.50 C 1.10 1.10 1.02 1.03 -0.18 45 91 149 +88
29JUN26 55.00 C 0.00 0.00 0.00 0.66 -0.13 45 0 338 0
29JUN26 57.50 C 0.00 0.00 0.00 0.41 -0.10 45 0 222 0
29JUN26 60.00 C 0.00 0.00 0.00 0.25 -0.07 45 0 130 0
29JUN26 62.50 C 0.00 0.00 0.00 0.15 -0.05 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.09 -0.03 45 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30JUL26 36.00 C 0.00 0.00 0.00 9.97 - 49 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 9.17 -0.42 48 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.40 -0.19 48 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.68 -0.19 47 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.00 -0.19 47 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.23 -0.32 45 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.64 -0.31 45 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.09 -0.30 45 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.67 -0.20 46 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.15 -0.27 46 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 3.72 -0.25 46 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 3.33 -0.22 46 0 56 0
30JUL26 48.00 C 0.00 0.00 0.00 2.96 -0.22 46 0 145 0
30JUL26 49.00 C 0.00 0.00 0.00 2.64 -0.20 46 0 78 0
30JUL26 50.00 C 2.34 2.34 2.33 2.34 -0.18 46 150 195 +150
30JUL26 52.50 C 0.00 0.00 0.00 1.72 -0.18 46 0 70 0
30JUL26 55.00 C 0.00 0.00 0.00 1.24 -0.14 46 0 212 0
30JUL26 57.50 C 0.00 0.00 0.00 0.88 -0.12 46 0 110 0
30JUL26 60.00 C 0.00 0.00 0.00 0.62 -0.09 46 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 0.43 -0.07 45 0 45 0
30JUL26 65.00 C 0.00 0.00 0.00 0.30 -0.05 45 0 61 0
30JUL26 67.50 C 0.00 0.00 0.00 0.20 -0.04 45 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.94 - 50 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 10.28 -0.42 50 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.61 -0.39 50 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.95 -0.39 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.33 -0.37 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.73 -0.34 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.18 -0.15 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.74 -0.07 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.17 -0.14 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.73 -0.19 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.24 -0.23 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.84 -0.22 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.47 -0.18 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.12 -0.18 48 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 3.81 -0.16 48 0 1,490 0
29SEP26 52.50 C 0.00 0.00 0.00 3.06 -0.17 48 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 2.50 -0.14 48 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 1.93 -0.21 47 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 1.55 -0.11 47 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 1.27 -0.10 48 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 1.04 -0.02 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.83 -0.04 48 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.65 -0.04 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.52 -0.01 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.41 -0.02 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.32 -0.02 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.25 -0.02 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.20 -0.01 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.13 0.00 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.08 0.00 48 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 11.95 - 47 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 11.32 -0.63 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.97 -0.35 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.14 -0.56 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.82 -0.29 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.25 -0.29 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.73 -0.27 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.17 -0.25 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.68 -0.38 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.30 -0.21 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.84 -0.24 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.46 -0.19 48 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 6.05 -0.20 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.69 -0.19 48 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 5.37 -0.16 48 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 4.61 -0.14 48 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 3.96 -0.13 48 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 3.42 -0.06 48 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 2.92 -0.11 48 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 2.48 -0.11 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 2.12 -0.09 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 1.75 -0.13 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.49 -0.11 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.30 -0.07 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.08 -0.08 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.91 -0.08 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.78 -0.06 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.68 -0.04 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.58 -0.01 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.48 -0.04 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.42 -0.02 48 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.35 -0.03 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.94 - 47 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 12.35 -0.33 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.78 -0.33 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.23 -0.33 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.71 -0.32 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.21 -0.31 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.98 -0.05 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.26 -0.52 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.07 -0.24 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.60 -0.25 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.20 -0.21 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 7.80 -0.20 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.41 -0.19 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.04 -0.24 48 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 6.61 -0.31 48 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 5.88 -0.22 48 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 5.22 -0.17 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.61 -0.09 48 0 0 0
30MAR27 60.00 C 4.00 4.00 4.00 4.06 -0.20 48 17 34 +2
30MAR27 62.50 C 0.00 0.00 0.00 3.58 -0.18 48 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 3.15 -0.17 48 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 2.77 -0.16 48 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 2.44 -0.14 48 0 28 0
30MAR27 72.50 C 0.00 0.00 0.00 2.15 -0.13 48 0 14 0
30MAR27 75.00 C 0.00 0.00 0.00 1.89 -0.12 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 1.62 -0.11 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.43 -0.10 47 0 0 0
TOTAL CALL 397 11,196 +268
29APR26 36.00 P 0.00 0.00 0.00 0.01 - 174 0 0 -
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 134 0 8 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 115 0 188 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 97 0 28 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 52 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 214 0
29APR26 43.00 P 0.09 0.09 0.09 0.04 -0.05 52 13 85 +11
29APR26 44.00 P 0.32 0.33 0.22 0.20 -0.06 52 12 244 +10
29APR26 45.00 P 0.00 0.00 0.00 0.61 0.00 50 0 140 0
29APR26 46.00 P 0.00 0.00 0.00 1.36 +0.11 52 0 120 0
29APR26 47.00 P 2.50 2.50 2.48 2.27 +0.27 48 8 89 -56
29APR26 48.00 P 3.45 3.45 3.45 3.26 +0.35 0 6 91 -230
29APR26 49.00 P 0.00 0.00 0.00 4.26 +0.37 0 0 85 -269
29APR26 50.00 P 0.00 0.00 0.00 5.26 +0.38 0 0 60 0
29APR26 52.50 P 7.90 7.90 7.90 7.76 +0.38 0 1 80 -40
29APR26 55.00 P 0.00 0.00 0.00 10.28 +0.40 179 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.76 +0.38 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.28 +0.39 241 0 40 0
29APR26 62.50 P 0.00 0.00 0.00 17.78 +0.40 270 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 20.28 +0.40 298 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.76 +0.38 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 25.28 +0.40 347 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 27.76 +0.38 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 30.26 +0.38 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 32.76 +0.38 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 35.26 +0.38 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 37.76 +0.38 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 40.26 +0.38 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 42.76 +0.38 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 45.26 +0.38 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 47.76 +0.38 0 0 0 0
28MAY26 36.00 P 0.23 0.23 0.23 0.09 - 44 30 30 -
28MAY26 37.00 P 0.00 0.00 0.00 0.14 -0.01 43 0 201 0
28MAY26 38.00 P 0.38 0.38 0.38 0.23 -0.01 43 15 77 0
28MAY26 39.00 P 0.00 0.00 0.00 0.36 0.00 43 0 22 0
28MAY26 40.00 P 0.65 0.65 0.65 0.54 +0.01 44 31 165 +31
28MAY26 41.00 P 0.00 0.00 0.00 0.78 +0.02 44 0 131 0
28MAY26 42.00 P 0.00 0.00 0.00 1.08 +0.04 44 0 104 0
28MAY26 43.00 P 0.00 0.00 0.00 1.40 +0.01 43 0 171 0
28MAY26 44.00 P 1.86 1.86 1.86 1.79 +0.03 42 2 79 +2
28MAY26 45.00 P 0.00 0.00 0.00 2.30 +0.08 43 0 122 0
28MAY26 46.00 P 0.00 0.00 0.00 2.86 +0.12 42 0 85 0
28MAY26 47.00 P 0.00 0.00 0.00 3.54 +0.18 43 0 218 0
28MAY26 48.00 P 0.00 0.00 0.00 4.25 +0.18 43 0 145 0
28MAY26 49.00 P 0.00 0.00 0.00 5.01 +0.21 43 0 159 0
28MAY26 50.00 P 0.00 0.00 0.00 5.81 +0.24 43 0 237 0
28MAY26 52.50 P 8.00 8.00 8.00 8.05 +0.35 46 1 177 0
28MAY26 55.00 P 0.00 0.00 0.00 10.33 +0.38 43 0 31 0
28MAY26 57.50 P 12.80 12.80 12.80 12.77 +0.39 43 1 59 -15
28MAY26 60.00 P 0.00 0.00 0.00 15.30 +0.41 54 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.80 +0.42 60 0 0 -15
28MAY26 65.00 P 0.00 0.00 0.00 20.28 +0.38 62 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.76 +0.36 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.28 +0.36 73 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.76 +0.36 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 30.26 +0.34 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 32.76 +0.36 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 35.26 +0.35 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 37.76 +0.36 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 40.26 +0.36 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 0.00 45 0 15 0
29JUN26 31.00 P 0.21 0.21 0.21 0.06 -0.01 45 2 5 +2
29JUN26 32.00 P 0.27 0.27 0.27 0.10 0.00 45 2 13 +2
29JUN26 33.00 P 0.00 0.00 0.00 0.15 0.00 45 0 9 0
29JUN26 34.00 P 0.00 0.00 0.00 0.22 -0.01 45 0 26 0
29JUN26 35.00 P 0.00 0.00 0.00 0.31 -0.01 45 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.44 +0.01 45 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.59 -0.01 45 0 0 0
29JUN26 38.00 P 0.91 0.91 0.91 0.79 0.00 45 30 34 +30
29JUN26 39.00 P 0.00 0.00 0.00 1.03 +0.01 45 0 62 0
29JUN26 40.00 P 0.00 0.00 0.00 1.30 0.00 45 0 53 0
29JUN26 41.00 P 0.00 0.00 0.00 1.64 +0.01 45 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 2.01 +0.03 45 0 41 0
29JUN26 43.00 P 0.00 0.00 0.00 2.40 +0.04 45 0 62 0
29JUN26 44.00 P 0.00 0.00 0.00 2.84 +0.05 44 0 150 0
29JUN26 45.00 P 0.00 0.00 0.00 3.35 +0.07 44 0 135 0
29JUN26 46.00 P 0.00 0.00 0.00 3.90 +0.10 44 0 71 0
29JUN26 47.00 P 0.00 0.00 0.00 4.49 +0.11 44 0 861 0
29JUN26 48.00 P 0.00 0.00 0.00 5.19 +0.16 45 0 265 0
29JUN26 49.00 P 0.00 0.00 0.00 5.90 +0.16 45 0 81 0
29JUN26 50.00 P 0.00 0.00 0.00 6.66 +0.24 45 0 353 0
29JUN26 52.50 P 0.00 0.00 0.00 8.69 +0.31 46 0 115 0
29JUN26 55.00 P 0.00 0.00 0.00 10.80 +0.37 46 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 12.95 +0.27 42 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 15.39 +0.40 45 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 17.82 +0.37 46 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 20.28 +0.38 47 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 22.76 +0.35 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.28 +0.36 55 0 0 -36
29JUN26 72.50 P 0.00 0.00 0.00 27.83 +0.43 63 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.28 +0.36 62 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.78 +0.37 65 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 35.31 +0.40 72 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 37.76 +0.36 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 40.26 +0.35 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 42.76 +0.35 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 45.26 +0.35 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.76 +0.35 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.84 - 46 0 0 -
30JUL26 37.00 P 1.18 1.18 1.18 1.06 +0.02 46 30 61 +30
30JUL26 38.00 P 1.38 1.38 1.38 1.32 +0.03 46 30 31 +28
30JUL26 39.00 P 1.64 1.64 1.64 1.60 +0.03 46 15 15 +15
30JUL26 40.00 P 0.00 0.00 0.00 1.95 +0.05 46 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 2.32 +0.07 46 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 2.72 +0.10 46 0 30 0
30JUL26 43.00 P 0.00 0.00 0.00 3.15 +0.12 46 0 15 0
30JUL26 44.00 P 3.73 3.73 3.73 3.58 +0.09 45 15 23 0
30JUL26 45.00 P 0.00 0.00 0.00 4.10 +0.12 45 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 4.64 +0.13 45 0 61 0
30JUL26 47.00 P 5.23 5.37 5.23 5.25 +0.14 45 592 592 +560
30JUL26 48.00 P 0.00 0.00 0.00 5.88 +0.16 45 0 171 0
30JUL26 49.00 P 0.00 0.00 0.00 6.60 +0.21 45 0 95 0
30JUL26 50.00 P 0.00 0.00 0.00 7.31 +0.19 45 0 35 0
30JUL26 52.50 P 0.00 0.00 0.00 9.26 +0.32 46 0 106 0
30JUL26 55.00 P 0.00 0.00 0.00 11.23 +0.27 45 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.41 +0.34 46 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.64 +0.36 45 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.95 +0.36 45 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.36 +0.44 45 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.77 +0.33 43 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.28 +0.36 47 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.83 +0.43 54 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 30.28 +0.36 53 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.76 - 48 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 2.05 +0.08 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.41 +0.11 48 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 2.76 +0.10 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.11 +0.10 48 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 3.51 +0.07 48 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 3.94 +0.07 48 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 4.41 +0.09 47 0 73 0
29SEP26 44.00 P 0.00 0.00 0.00 4.90 +0.11 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.42 +0.13 47 0 16 0
29SEP26 46.00 P 0.00 0.00 0.00 5.97 +0.14 47 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 6.56 +0.16 47 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 7.19 +0.16 47 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 7.85 +0.18 47 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 8.55 +0.27 47 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 10.35 +0.31 47 0 753 0
29SEP26 55.00 P 0.00 0.00 0.00 12.29 +0.33 48 0 151 0
29SEP26 57.50 P 0.00 0.00 0.00 14.27 +0.31 47 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 16.36 +0.34 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.53 +0.43 47 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 20.77 +0.39 46 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 22.99 +0.31 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.40 +0.40 44 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 27.83 +0.27 45 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.28 +0.30 44 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.78 +0.36 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 35.31 +0.40 51 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.76 +0.36 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.26 +0.35 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.76 +0.35 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 45.26 +0.35 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.76 +0.35 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.75 - 48 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 3.12 +0.09 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.48 +0.08 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.86 +0.07 48 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 4.23 +0.10 47 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 4.67 +0.12 47 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 5.12 +0.07 47 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 5.60 +0.08 47 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 6.14 +0.11 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.66 +0.14 47 0 18 0
30DEC26 46.00 P 0.00 0.00 0.00 7.22 +0.14 46 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.80 +0.14 46 0 39 0
30DEC26 48.00 P 0.00 0.00 0.00 8.42 +0.16 46 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 9.04 +0.15 46 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 9.70 +0.20 46 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 11.46 +0.23 46 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 13.31 +0.25 46 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 15.24 +0.28 46 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 17.38 +0.40 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.46 +0.44 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.61 +0.49 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.81 +0.53 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.84 +0.36 45 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 28.36 +0.59 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.70 +0.61 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.87 +0.43 43 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 35.37 +0.46 45 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 37.88 +0.36 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.32 +0.37 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.78 +0.37 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.26 +0.35 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.76 +0.35 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.58 - 48 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 3.95 +0.15 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.32 -0.02 48 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 4.75 0.00 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.17 +0.06 47 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 5.60 +0.09 47 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 6.08 +0.12 47 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 6.57 +0.02 46 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 7.08 +0.10 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 7.63 +0.19 46 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 8.17 +0.05 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.72 +0.07 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.38 +0.15 46 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 10.24 +0.37 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.67 -0.09 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.38 +0.17 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.19 +0.20 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.04 +0.20 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.98 +0.21 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.24 +0.48 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.31 +0.23 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.47 +0.25 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.30 +0.29 44 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 28.87 +0.27 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 31.14 +0.28 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.43 +0.29 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.45 +0.36 43 0 2 0
TOTAL PUT 836 11,639 +60
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$ 36.48
29APR26 25.00 C 0.00 0.00 0.00 11.48 -0.80 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.48 -0.80 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.48 -0.80 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.48 -0.80 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.48 -0.80 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.48 -0.80 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.48 -0.80 0 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 4.48 -0.81 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.49 -0.80 87 0 16 0
29APR26 34.00 C 0.00 0.00 0.00 2.51 -0.81 79 0 64 0
29APR26 35.00 C 0.00 0.00 0.00 1.60 -0.81 77 0 116 0
29APR26 36.00 C 1.10 1.10 0.90 0.88 -0.78 80 21 139 +20
29APR26 37.00 C 0.58 0.58 0.37 0.38 -0.60 78 124 379 +37
29APR26 38.00 C 0.23 0.27 0.10 0.13 -0.38 78 163 365 -64
29APR26 39.00 C 0.06 0.08 0.06 0.04 -0.20 81 22 236 -22
29APR26 40.00 C 0.00 0.00 0.00 0.01 -0.09 82 0 163 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 -0.03 101 0 130 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 119 0 885 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 135 0 128 0
29APR26 44.00 C 0.02 0.02 0.02 0.01 0.00 152 1 202 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 167 0 354 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 182 0 148 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 197 0 79 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 211 0 78 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 225 0 322 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 238 0 445 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 270 0 129 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 300 0 428 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 328 0 693 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 355 0 85 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 380 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 404 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 427 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 449 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 470 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 490 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 11.53 -0.80 44 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.54 -0.80 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.55 -0.80 46 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.57 -0.80 46 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.61 -0.79 46 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.68 -0.78 47 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.78 -0.76 46 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.93 -0.74 46 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.14 -0.71 46 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 3.43 -0.66 47 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 2.79 -0.61 46 0 90 0
28MAY26 36.00 C 2.40 2.40 2.40 2.29 -0.50 48 1 138 +1
28MAY26 37.00 C 0.00 0.00 0.00 1.80 -0.48 48 0 66 0
28MAY26 38.00 C 1.50 1.50 1.35 1.39 -0.41 47 94 125 -4
28MAY26 39.00 C 0.00 0.00 0.00 1.06 -0.35 47 0 83 0
28MAY26 40.00 C 0.91 0.91 0.80 0.79 -0.31 47 7 70 -1
28MAY26 41.00 C 0.00 0.00 0.00 0.58 -0.27 47 0 104 0
28MAY26 42.00 C 0.48 0.48 0.43 0.42 -0.22 47 3 118 +3
28MAY26 43.00 C 0.35 0.35 0.35 0.30 -0.17 47 1 94 -1
28MAY26 44.00 C 0.24 0.26 0.24 0.21 -0.14 47 32 145 +16
28MAY26 45.00 C 0.22 0.22 0.20 0.15 -0.10 47 2 208 -2
28MAY26 46.00 C 0.00 0.00 0.00 0.10 -0.08 47 0 122 0
28MAY26 47.00 C 0.00 0.00 0.00 0.07 -0.06 47 0 188 0
28MAY26 48.00 C 0.08 0.08 0.08 0.05 -0.04 47 3 136 0
28MAY26 49.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 95 0
28MAY26 50.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 198 0
28MAY26 52.50 C 0.03 0.03 0.03 0.01 -0.01 49 1 98 -1
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 52 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 27.01 -0.80 128 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 26.76 -0.80 124 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.51 -0.80 119 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.01 -0.80 105 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.51 -0.80 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.01 -0.80 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.51 -0.80 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.10 -0.72 144 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.58 -0.74 134 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.02 -0.80 92 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.52 -0.80 82 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.02 -0.80 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.52 -0.80 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.02 -0.80 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.52 -0.81 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 20.03 -0.80 77 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.53 -0.80 71 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.03 -0.80 64 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 18.53 -0.80 0 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 18.10 -0.73 92 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 17.53 -0.80 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.03 -0.81 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.63 -0.71 86 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 15.54 -0.80 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.54 -0.80 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.55 -0.80 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.56 -0.80 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.61 -0.76 54 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.63 -0.76 51 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 9.73 -0.70 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.79 -0.69 52 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.87 -0.69 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.96 -0.72 48 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 6.11 -0.73 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.34 -0.71 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.63 -0.67 47 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 3.99 -0.62 47 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 3.49 -0.49 48 0 271 0
29JUN26 36.00 C 2.87 2.87 2.87 2.96 -0.54 48 20 180 0
29JUN26 37.00 C 2.54 2.54 2.54 2.48 -0.48 48 1 111 0
29JUN26 38.00 C 0.00 0.00 0.00 2.09 -0.43 48 0 127 0
29JUN26 39.00 C 0.00 0.00 0.00 1.73 -0.39 48 0 60 0
29JUN26 40.00 C 0.00 0.00 0.00 1.43 -0.36 47 0 60 0
29JUN26 41.00 C 1.31 1.31 1.31 1.17 -0.32 47 1 101 +1
29JUN26 42.00 C 0.00 0.00 0.00 0.95 -0.29 47 0 52 0
29JUN26 43.00 C 1.00 1.00 1.00 0.77 -0.24 47 5 25 0
29JUN26 44.00 C 0.00 0.00 0.00 0.62 -0.22 47 0 100 0
29JUN26 45.00 C 0.00 0.00 0.00 0.50 -0.18 47 0 148 0
29JUN26 46.00 C 0.00 0.00 0.00 0.40 -0.15 47 0 107 0
29JUN26 47.00 C 0.00 0.00 0.00 0.31 -0.12 47 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.25 -0.11 47 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 0.20 -0.09 47 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 0.16 -0.07 47 0 93 0
29JUN26 52.50 C 0.00 0.00 0.00 0.09 -0.04 47 0 143 0
29JUN26 55.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 66 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 11.61 -0.79 47 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.66 -0.78 47 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.73 -0.78 47 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.84 -0.76 47 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.99 -0.74 47 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.18 -0.72 47 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.42 -0.71 47 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.73 -0.66 47 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.08 -0.63 47 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.47 -0.62 47 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 4.01 -0.49 48 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 3.51 -0.53 48 0 15 0
30JUL26 37.00 C 0.00 0.00 0.00 3.08 -0.49 48 0 118 0
30JUL26 38.00 C 0.00 0.00 0.00 2.68 -0.45 48 0 82 0
30JUL26 39.00 C 0.00 0.00 0.00 2.34 -0.41 48 0 20 0
30JUL26 40.00 C 2.10 2.10 2.10 2.02 -0.39 48 15 85 +15
30JUL26 41.00 C 0.00 0.00 0.00 1.74 -0.36 48 0 16 0
30JUL26 42.00 C 0.00 0.00 0.00 1.50 -0.32 48 0 17 0
30JUL26 43.00 C 0.00 0.00 0.00 1.28 -0.29 47 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 1.09 -0.27 47 0 1 0
30JUL26 45.00 C 0.00 0.00 0.00 0.90 -0.27 47 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.77 -0.20 47 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.65 -0.18 47 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.55 -0.16 47 0 0 0
30JUL26 49.00 C 0.62 0.62 0.62 0.48 -0.14 47 1 17 +1
29SEP26 16.00 C 0.00 0.00 0.00 20.52 -0.81 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.03 -0.80 60 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.53 -0.80 56 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.03 -0.80 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.53 -0.80 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.10 -0.73 66 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.53 -0.81 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.04 -0.80 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.63 -0.71 61 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 15.55 -0.80 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.57 -0.80 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.61 -0.79 47 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.67 -0.78 47 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 11.76 -0.77 47 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 10.88 -0.76 47 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 10.04 -0.74 47 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 9.24 -0.72 47 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 8.55 -0.64 48 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 7.78 -0.67 47 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 7.13 -0.66 47 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 6.51 -0.58 47 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 5.97 -0.55 47 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 5.45 -0.52 47 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 4.90 -0.53 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.48 -0.49 47 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 4.07 -0.46 47 0 54 0
29SEP26 38.00 C 0.00 0.00 0.00 3.72 -0.41 48 0 27 0
29SEP26 39.00 C 3.35 3.35 3.35 3.37 -0.41 48 45 46 +45
29SEP26 40.00 C 0.00 0.00 0.00 3.02 -0.42 48 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 2.72 -0.37 48 0 37 0
29SEP26 42.00 C 0.00 0.00 0.00 2.44 -0.35 47 0 74 0
29SEP26 43.00 C 0.00 0.00 0.00 2.17 -0.35 47 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 1.96 -0.29 47 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.75 -0.28 47 0 38 0
29SEP26 46.00 C 0.00 0.00 0.00 1.55 -0.27 47 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 1.40 -0.22 47 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.24 -0.23 47 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.10 -0.21 47 0 12 0
29SEP26 50.00 C 1.17 1.17 1.13 0.99 -0.17 47 5 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.71 -0.14 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.53 -0.13 47 0 36 0
29SEP26 57.50 C 0.00 0.00 0.00 0.39 -0.09 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.29 -0.07 47 0 12 0
29SEP26 62.50 C 0.00 0.00 0.00 0.21 -0.06 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.15 -0.05 46 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 14.72 -0.79 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.83 -0.78 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.99 -0.77 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.18 -0.75 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.41 -0.75 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.68 -0.72 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.98 -0.71 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.32 -0.68 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.69 -0.68 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.09 -0.65 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.53 -0.63 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.98 -0.63 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.50 -0.57 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.02 -0.58 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.57 -0.56 46 0 24 0
30DEC26 37.00 C 0.00 0.00 0.00 5.17 -0.49 46 0 9 0
30DEC26 38.00 C 0.00 0.00 0.00 4.80 -0.45 46 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 4.46 -0.43 46 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 4.12 -0.44 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.86 -0.35 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.55 -0.38 47 0 12 0
30DEC26 43.00 C 0.00 0.00 0.00 3.31 -0.36 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.04 -0.40 47 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.78 -0.40 47 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 2.58 -0.34 47 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 2.38 -0.33 47 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.18 -0.33 47 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 2.00 -0.31 47 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 1.85 -0.27 46 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 1.48 -0.27 46 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.21 -0.22 46 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 0.95 -0.18 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.79 -0.16 46 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 0.64 -0.13 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.50 -0.13 46 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.40 -0.11 46 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.34 -0.07 46 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.26 -0.07 46 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.21 -0.06 46 0 35 0
30MAR27 25.00 C 0.00 0.00 0.00 12.77 -0.73 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.08 -0.70 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.40 -0.70 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.76 -0.66 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.14 -0.67 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.54 -0.65 46 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 9.00 -0.61 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.46 -0.62 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.95 -0.59 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.49 -0.56 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.03 -0.56 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.58 -0.55 46 0 3 0
30MAR27 37.00 C 0.00 0.00 0.00 6.17 -0.46 46 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.85 -0.44 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.46 -0.49 46 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 5.14 -0.47 46 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 4.83 -0.44 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.50 -0.49 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.29 -0.42 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.01 -0.43 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.78 -0.42 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.56 -0.34 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.32 -0.38 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.04 -0.41 46 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.85 -0.31 46 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.66 -0.32 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.26 -0.25 46 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.91 -0.26 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.63 -0.19 46 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.38 -0.24 46 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.17 -0.20 46 0 20 0
TOTAL CALL 568 15,636 +44
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 292 0 5 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 265 0 2 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 239 0 1 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 212 0 35 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 187 0 54 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 162 0 126 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 138 0 142 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 114 0 121 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 90 0 103 0
29APR26 34.00 P 0.00 0.00 0.00 0.03 -0.01 81 0 250 0
29APR26 35.00 P 0.17 0.17 0.15 0.12 -0.01 78 66 174 -31
29APR26 36.00 P 0.45 0.52 0.30 0.39 +0.08 79 206 373 +64
29APR26 37.00 P 0.90 0.99 0.73 0.86 +0.18 73 84 575 -12
29APR26 38.00 P 1.85 1.85 1.41 1.60 +0.33 67 10 242 -10
29APR26 39.00 P 2.68 2.68 2.60 2.55 +0.65 77 13 299 -5
29APR26 40.00 P 4.00 4.00 3.35 3.52 +0.70 0 17 231 -51
29APR26 41.00 P 4.62 4.62 4.62 4.52 +0.77 0 1 61 -56
29APR26 42.00 P 5.70 5.70 5.70 5.52 +0.79 0 50 65 -105
29APR26 43.00 P 0.00 0.00 0.00 6.52 +0.80 0 0 36 -40
29APR26 44.00 P 0.00 0.00 0.00 7.52 +0.80 0 0 78 0
29APR26 45.00 P 0.00 0.00 0.00 8.52 +0.80 0 0 94 -43
29APR26 46.00 P 0.00 0.00 0.00 9.52 +0.80 0 0 30 -31
29APR26 47.00 P 0.00 0.00 0.00 10.52 +0.80 0 0 57 0
29APR26 48.00 P 0.00 0.00 0.00 11.52 +0.80 0 0 40 0
29APR26 49.00 P 0.00 0.00 0.00 12.52 +0.80 0 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 13.52 +0.80 0 0 20 0
29APR26 52.50 P 0.00 0.00 0.00 16.02 +0.80 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.52 +0.80 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 21.02 +0.80 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.52 +0.80 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 26.02 +0.80 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 28.52 +0.80 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 31.02 +0.80 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 33.52 +0.80 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 36.02 +0.80 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 38.52 +0.80 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.02 0.00 47 0 31 0
28MAY26 28.00 P 0.00 0.00 0.00 0.04 0.00 47 0 21 0
28MAY26 29.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 28 0
28MAY26 30.00 P 0.00 0.00 0.00 0.14 +0.02 46 0 89 0
28MAY26 31.00 P 0.26 0.27 0.26 0.25 +0.04 47 3 221 0
28MAY26 32.00 P 0.00 0.00 0.00 0.40 +0.06 47 0 110 0
28MAY26 33.00 P 0.54 0.60 0.54 0.61 +0.10 47 20 183 0
28MAY26 34.00 P 0.00 0.00 0.00 0.87 +0.13 46 0 138 0
28MAY26 35.00 P 1.30 1.30 1.30 1.24 +0.19 46 10 113 +2
28MAY26 36.00 P 1.63 1.71 1.57 1.65 +0.22 46 28 195 +13
28MAY26 37.00 P 0.00 0.00 0.00 2.20 +0.32 46 0 207 0
28MAY26 38.00 P 2.63 2.82 2.63 2.77 +0.34 45 17 186 +17
28MAY26 39.00 P 0.00 0.00 0.00 3.49 +0.48 46 3 138 +3
28MAY26 40.00 P 4.00 4.35 4.00 4.33 +0.48 49 42 166 -28
28MAY26 41.00 P 0.00 0.00 0.00 5.02 +0.54 46 0 33 0
28MAY26 42.00 P 5.90 5.90 5.90 5.87 +0.60 46 50 108 0
28MAY26 43.00 P 0.00 0.00 0.00 6.76 +0.65 47 0 62 0
28MAY26 44.00 P 0.00 0.00 0.00 7.64 +0.61 45 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 8.57 +0.58 43 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 9.57 +0.68 46 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 10.55 +0.69 47 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 11.53 +0.73 47 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 12.52 +0.73 0 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 13.52 +0.77 0 0 15 -15
28MAY26 52.50 P 0.00 0.00 0.00 16.02 +0.80 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 18.52 +0.80 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 21.02 +0.80 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 23.52 +0.80 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 26.02 +0.80 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 28.52 +0.80 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 31.02 +0.80 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 33.52 +0.80 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 36.02 +0.80 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 38.52 +0.80 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 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 70 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 0.00 47 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 0.00 47 0 54 0
29JUN26 26.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.18 +0.02 46 0 7 0
29JUN26 28.00 P 0.00 0.00 0.00 0.28 +0.04 46 0 103 0
29JUN26 29.00 P 0.00 0.00 0.00 0.41 +0.05 46 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.59 +0.08 46 0 218 0
29JUN26 31.00 P 0.00 0.00 0.00 0.81 +0.10 46 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 1.08 +0.13 46 0 24 0
29JUN26 33.00 P 0.00 0.00 0.00 1.40 +0.14 46 0 89 0
29JUN26 34.00 P 0.00 0.00 0.00 1.79 +0.20 46 0 124 0
29JUN26 35.00 P 0.00 0.00 0.00 2.24 +0.24 46 1 174 +1
29JUN26 36.00 P 0.00 0.00 0.00 2.75 +0.28 46 0 87 0
29JUN26 37.00 P 0.00 0.00 0.00 3.33 +0.32 46 0 296 0
29JUN26 38.00 P 4.00 4.00 4.00 3.94 +0.41 45 1 54 0
29JUN26 39.00 P 0.00 0.00 0.00 4.68 +0.52 47 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 5.33 +0.34 45 0 254 0
29JUN26 41.00 P 0.00 0.00 0.00 6.08 +0.43 45 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 6.88 +0.46 45 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 7.72 +0.46 45 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 8.59 +0.47 45 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 9.52 +0.56 47 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 10.43 +0.69 47 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 11.34 +0.60 46 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 12.28 +0.66 46 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 13.23 +0.63 46 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 14.18 +0.67 46 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 16.63 +0.75 47 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 19.09 +0.77 48 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 21.54 +0.79 41 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 24.03 +0.79 42 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 26.52 +0.80 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.02 +0.81 51 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.51 +0.81 52 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.00 +0.81 49 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.49 +0.80 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 38.98 +0.80 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 41.48 +0.81 59 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 43.97 +0.81 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 46.46 +0.80 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 48.96 +0.81 68 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 51.45 +0.81 62 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 53.94 +0.81 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.19 +0.02 47 0 10 0
30JUL26 26.00 P 0.00 0.00 0.00 0.29 +0.04 47 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.41 +0.05 47 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.55 +0.06 46 0 4 0
30JUL26 29.00 P 0.68 0.71 0.68 0.74 +0.06 46 16 17 +4
30JUL26 30.00 P 0.00 0.00 0.00 0.97 +0.11 46 0 4 0
30JUL26 31.00 P 0.00 0.00 0.00 1.23 +0.11 46 0 7 0
30JUL26 32.00 P 0.00 0.00 0.00 1.56 +0.15 46 0 6 0
30JUL26 33.00 P 0.00 0.00 0.00 1.93 +0.19 46 0 1 0
30JUL26 34.00 P 2.37 2.37 2.37 2.33 +0.19 46 15 35 +15
30JUL26 35.00 P 0.00 0.00 0.00 2.81 +0.25 46 0 64 0
30JUL26 36.00 P 3.38 3.38 3.38 3.31 +0.26 45 15 86 +15
30JUL26 37.00 P 0.00 0.00 0.00 3.92 +0.34 46 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 4.54 +0.39 46 0 15 0
30JUL26 39.00 P 5.25 5.25 5.25 5.19 +0.43 46 1 16 +1
30JUL26 40.00 P 0.00 0.00 0.00 5.95 +0.47 47 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.63 +0.41 46 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.44 +0.50 47 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.18 +0.51 46 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 9.05 +0.56 47 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.89 +0.58 47 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.76 +0.61 47 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.64 +0.63 47 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 12.54 +0.64 47 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 13.46 +0.68 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 170 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 0.00 46 0 130 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 +0.02 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 +0.02 46 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.27 +0.03 47 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 0.37 +0.04 46 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.50 +0.05 47 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.65 +0.05 46 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.84 +0.07 46 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.05 +0.09 46 0 54 0
29SEP26 29.00 P 0.00 0.00 0.00 1.32 +0.13 46 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 1.60 +0.13 46 0 79 0
29SEP26 31.00 P 0.00 0.00 0.00 1.94 +0.16 46 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.32 +0.20 46 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 2.74 +0.16 46 0 4 0
29SEP26 34.00 P 0.00 0.00 0.00 3.20 +0.25 46 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.70 +0.27 46 0 93 0
29SEP26 36.00 P 0.00 0.00 0.00 4.26 +0.34 46 0 38 0
29SEP26 37.00 P 4.83 4.83 4.83 4.82 +0.34 46 15 42 +12
29SEP26 38.00 P 0.00 0.00 0.00 5.37 +0.30 46 0 15 0
29SEP26 39.00 P 6.03 6.03 6.03 6.06 +0.37 46 15 37 +15
29SEP26 40.00 P 0.00 0.00 0.00 6.72 +0.36 46 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 7.42 +0.37 46 0 16 0
29SEP26 42.00 P 0.00 0.00 0.00 8.16 +0.45 46 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 8.93 +0.48 46 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.75 +0.53 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.53 +0.51 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.36 +0.55 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.20 +0.50 47 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 13.09 +0.55 47 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 13.92 +0.61 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.81 +0.64 47 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 17.08 +0.68 47 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 19.40 +0.70 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.78 +0.73 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.19 +0.75 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.63 +0.77 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.08 +0.78 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.55 +0.79 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.02 +0.79 46 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.51 +0.80 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.99 +0.80 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.48 +0.80 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.97 +0.81 46 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.46 +0.80 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.96 +0.81 52 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.45 +0.81 52 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.94 +0.81 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.45 +0.01 46 0 219 0
30DEC26 23.00 P 0.00 0.00 0.00 0.60 +0.04 46 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.75 +0.02 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.95 +0.04 46 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 1.18 +0.05 46 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.47 +0.11 46 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.77 +0.12 46 0 56 0
30DEC26 29.00 P 0.00 0.00 0.00 2.09 +0.15 46 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.47 +0.19 46 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.87 +0.18 46 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 3.29 +0.20 46 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 3.75 +0.22 46 0 8 0
30DEC26 34.00 P 0.00 0.00 0.00 4.26 +0.25 47 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 4.80 +0.28 47 0 17 0
30DEC26 36.00 P 0.00 0.00 0.00 5.33 +0.30 47 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 5.85 +0.27 46 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 6.46 +0.26 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.14 +0.37 47 0 17 0
30DEC26 40.00 P 0.00 0.00 0.00 7.81 +0.34 47 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 8.51 +0.38 47 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 9.19 +0.34 47 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 9.98 +0.56 47 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 10.73 +0.40 47 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 11.51 +0.60 48 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 12.14 +0.49 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.94 +0.49 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.74 +0.35 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.79 +0.60 48 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 15.59 +0.57 48 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 17.76 +0.62 48 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 19.97 +0.57 48 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 22.12 +0.65 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.46 +0.68 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.83 +0.71 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.23 +0.72 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.66 +0.75 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.11 +0.76 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.56 +0.77 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.03 +0.84 46 0 0 0
30MAR27 25.00 P 1.25 1.25 1.25 1.40 +0.07 46 5 47 +5
30MAR27 26.00 P 0.00 0.00 0.00 1.74 +0.11 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.03 +0.10 46 0 0 0
30MAR27 28.00 P 2.23 2.23 2.23 2.38 +0.15 46 10 10 +10
30MAR27 29.00 P 0.00 0.00 0.00 2.66 +0.06 45 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 3.04 +0.16 45 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 3.48 +0.20 45 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.94 +0.22 46 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 4.50 +0.23 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.02 +0.21 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.56 +0.21 46 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.12 +0.26 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.71 +0.28 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.32 +0.30 46 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 7.95 +0.32 47 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 8.55 +0.28 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.24 +0.32 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.93 +0.37 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.62 +0.38 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.37 +0.43 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.12 +0.44 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.87 +0.44 46 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 13.64 +0.46 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.44 +0.50 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.25 +0.50 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.06 +0.50 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.16 +0.56 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.32 +0.57 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.55 +0.63 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.82 +0.64 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.13 +0.67 46 0 0 0
TOTAL PUT 714 14,804 -250
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$ 8.23
29APR26 5.75 C 0.00 0.00 0.00 2.50 -0.25 381 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.25 -0.25 342 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.98 -0.27 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.73 -0.27 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.50 -0.25 232 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.23 -0.27 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.98 -0.27 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.73 -0.27 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.49 -0.27 76 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.27 -0.27 71 0 21 0
29APR26 8.25 C 0.11 0.11 0.11 0.11 -0.23 69 32 56 0
29APR26 8.50 C 0.05 0.05 0.05 0.03 -0.15 68 5 105 +5
29APR26 8.75 C 0.02 0.02 0.02 0.01 -0.07 77 1 151 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 -0.02 104 0 695 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 128 0 319 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 152 0 236 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 174 0 559 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 194 0 184 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 234 0 261 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 270 0 93 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 304 0 159 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 336 0 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 366 0 149 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 394 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 421 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 447 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 471 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 495 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 517 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 539 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 560 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 580 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 599 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 617 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 636 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 653 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 670 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 686 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 718 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 747 0 20 0
28MAY26 5.75 C 0.00 0.00 0.00 2.52 -0.25 75 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.28 -0.25 71 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.04 -0.25 67 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.82 -0.23 68 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.58 -0.24 62 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.37 -0.23 61 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.13 -0.26 54 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 0.94 -0.22 53 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.78 -0.19 54 0 71 0
28MAY26 8.00 C 0.00 0.00 0.00 0.62 -0.18 52 0 57 0
28MAY26 8.25 C 0.55 0.55 0.49 0.50 -0.18 53 18 19 0
28MAY26 8.50 C 0.38 0.42 0.38 0.39 -0.14 53 18 126 +18
28MAY26 8.75 C 0.00 0.00 0.00 0.30 -0.11 52 0 80 0
28MAY26 9.00 C 0.22 0.22 0.22 0.23 -0.10 53 20 264 +15
28MAY26 9.25 C 0.18 0.18 0.18 0.17 -0.09 52 1 417 +1
28MAY26 9.50 C 0.00 0.00 0.00 0.13 -0.06 53 0 263 0
28MAY26 9.75 C 0.10 0.10 0.09 0.10 -0.05 54 26 289 +16
28MAY26 10.00 C 0.07 0.07 0.07 0.07 -0.04 53 2 342 -2
28MAY26 10.50 C 0.00 0.00 0.00 0.04 -0.02 55 0 326 0
28MAY26 11.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 211 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 264 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 105 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 493 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 27 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.59 -0.21 67 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.36 -0.21 65 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.13 -0.23 61 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.92 -0.22 60 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.71 -0.21 58 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.51 -0.21 57 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.33 -0.19 56 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.12 -0.21 52 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.98 -0.18 53 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.84 -0.18 52 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.71 -0.17 52 0 23 0
29JUN26 8.50 C 0.00 0.00 0.00 0.60 -0.16 51 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 0.51 -0.13 52 0 90 0
29JUN26 9.00 C 0.00 0.00 0.00 0.42 -0.12 51 0 139 0
29JUN26 9.25 C 0.34 0.35 0.34 0.36 -0.09 52 30 234 +30
29JUN26 9.50 C 0.31 0.31 0.29 0.29 -0.09 51 33 712 +30
29JUN26 9.75 C 0.26 0.26 0.24 0.25 -0.07 52 75 221 +75
29JUN26 10.00 C 0.20 0.20 0.20 0.20 -0.07 52 15 703 +15
29JUN26 10.50 C 0.15 0.15 0.15 0.14 -0.05 53 2 604 +2
29JUN26 11.00 C 0.00 0.00 0.00 0.09 -0.04 52 0 1,718 0
29JUN26 11.50 C 0.00 0.00 0.00 0.06 -0.03 52 0 713 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 18 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 19 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 44 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 110 0 4 0
30JUL26 5.75 C 0.00 0.00 0.00 2.65 -0.23 63 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.43 -0.21 61 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.21 -0.21 58 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.01 -0.20 57 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.80 -0.21 55 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.63 -0.20 55 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.46 -0.18 55 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.29 -0.18 53 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.13 -0.18 52 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.99 -0.18 51 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.87 -0.14 51 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.76 -0.16 51 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.66 -0.15 51 0 17 0
30JUL26 9.00 C 0.00 0.00 0.00 0.57 -0.14 51 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.50 -0.12 51 0 19 0
30JUL26 9.50 C 0.00 0.00 0.00 0.43 -0.10 51 0 75 0
30JUL26 9.75 C 0.00 0.00 0.00 0.37 -0.10 51 0 60 0
30JUL26 10.00 C 0.34 0.34 0.34 0.33 -0.07 52 15 150 +15
30JUL26 10.50 C 0.00 0.00 0.00 0.25 -0.05 52 0 20 0
30JUL26 11.00 C 0.00 0.00 0.00 0.18 -0.05 52 0 7 0
30JUL26 11.50 C 0.00 0.00 0.00 0.13 -0.04 52 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.10 -0.02 53 0 91 0
30JUL26 12.50 C 0.09 0.09 0.09 0.07 -0.02 52 2 39 +2
30JUL26 13.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 75 0
29SEP26 5.75 C 0.00 0.00 0.00 2.77 -0.23 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.57 -0.21 58 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.38 -0.20 57 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.19 -0.20 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.02 -0.20 56 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.85 -0.19 55 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.68 -0.18 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.53 -0.17 53 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.39 -0.17 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.28 -0.14 53 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.15 -0.14 52 0 500 0
29SEP26 8.50 C 1.03 1.03 1.03 1.03 -0.16 52 13 843 +13
29SEP26 8.75 C 0.93 0.93 0.93 0.93 -0.15 52 13 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.84 -0.11 51 0 2,204 0
29SEP26 9.25 C 0.00 0.00 0.00 0.75 -0.11 51 0 215 0
29SEP26 9.50 C 0.69 0.69 0.69 0.68 -0.12 51 13 28 +13
29SEP26 9.75 C 0.62 0.62 0.62 0.62 -0.09 52 15 15 +15
29SEP26 10.00 C 0.00 0.00 0.00 0.55 -0.10 51 0 38 0
29SEP26 10.50 C 0.00 0.00 0.00 0.45 -0.08 52 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.37 -0.06 52 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.30 -0.05 52 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.24 -0.05 52 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.20 -0.03 53 0 141 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 -0.03 52 0 50 0
29SEP26 13.50 C 0.14 0.14 0.14 0.13 -0.02 53 2 7 +2
29SEP26 14.00 C 0.00 0.00 0.00 0.10 -0.02 52 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 -0.02 52 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.02 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.95 -0.23 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.77 -0.22 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.59 -0.20 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.42 -0.20 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.26 -0.19 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.11 -0.19 54 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.95 -0.17 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.83 -0.16 53 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.70 -0.15 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.58 -0.13 53 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.44 -0.16 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.35 -0.14 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.25 -0.14 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.14 -0.15 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.06 -0.14 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.98 -0.12 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.91 -0.11 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.85 -0.10 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.73 -0.07 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.62 -0.07 51 0 59 0
30DEC26 11.50 C 0.00 0.00 0.00 0.53 -0.07 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.46 -0.06 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.40 -0.04 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.34 -0.04 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.29 -0.04 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.25 -0.03 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 -0.03 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 -0.03 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 -0.02 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 -0.01 52 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 -0.01 52 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 -0.02 52 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.01 52 0 34 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.12 -0.23 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.95 -0.22 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.79 -0.21 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.63 -0.21 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.48 -0.20 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.34 -0.19 54 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.20 -0.19 54 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.08 -0.18 54 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.96 -0.15 54 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.84 -0.15 53 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.71 -0.18 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.63 -0.12 53 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.51 -0.16 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.42 -0.15 52 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.33 -0.15 52 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.25 -0.14 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.18 -0.13 52 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.10 -0.13 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.97 -0.12 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.87 -0.08 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.78 -0.06 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.68 -0.08 52 0 12 0
30MAR27 12.50 C 0.00 0.00 0.00 0.61 -0.06 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.54 -0.05 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.48 -0.05 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.42 -0.05 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.37 -0.05 52 0 2 0
TOTAL CALL 351 20,265 +265
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 270 0 1 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 237 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 205 0 15 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 173 0 141 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 141 0 183 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 110 0 189 0
29APR26 7.75 P 0.02 0.03 0.02 0.01 0.00 77 138 242 +18
29APR26 8.00 P 0.04 0.04 0.04 0.05 +0.02 79 21 127 +1
29APR26 8.25 P 0.00 0.00 0.00 0.14 +0.06 75 0 138 0
29APR26 8.50 P 0.30 0.31 0.30 0.30 +0.12 68 22 1,020 -13
29APR26 8.75 P 0.55 0.55 0.53 0.53 +0.21 78 15 780 -14
29APR26 9.00 P 0.00 0.00 0.00 0.79 +0.27 122 0 60 -221
29APR26 9.25 P 0.00 0.00 0.00 1.02 +0.26 0 0 90 -23
29APR26 9.50 P 0.00 0.00 0.00 1.27 +0.27 0 0 109 -77
29APR26 9.75 P 1.48 1.54 1.48 1.54 +0.25 199 11 60 -10
29APR26 10.00 P 1.76 1.76 1.76 1.77 +0.24 0 1 0 -8
29APR26 10.50 P 0.00 0.00 0.00 2.27 +0.23 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.77 +0.23 0 0 45 0
29APR26 11.50 P 0.00 0.00 0.00 3.27 +0.23 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.77 +0.23 0 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 4.27 +0.23 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.77 +0.23 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.27 +0.23 0 0 0 0
29APR26 14.00 P 5.78 5.78 5.78 5.77 +0.23 0 1 15 0
29APR26 14.50 P 0.00 0.00 0.00 6.27 +0.23 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.77 +0.23 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.27 +0.23 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.77 +0.23 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.27 +0.24 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 8.77 +0.24 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.27 +0.23 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 9.77 +0.23 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 10.27 +0.23 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 10.77 +0.23 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 11.27 +0.24 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 11.77 +0.24 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 12.77 +0.24 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 13.77 +0.24 0 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 56 0 51 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 +0.01 56 0 45 0
28MAY26 6.50 P 0.06 0.06 0.06 0.03 +0.01 53 15 96 +15
28MAY26 6.75 P 0.00 0.00 0.00 0.06 +0.02 55 0 84 0
28MAY26 7.00 P 0.11 0.11 0.11 0.09 +0.03 54 9 90 0
28MAY26 7.25 P 0.15 0.15 0.15 0.14 +0.04 54 5 443 +5
28MAY26 7.50 P 0.21 0.22 0.21 0.20 +0.06 54 11 553 +11
28MAY26 7.75 P 0.00 0.00 0.00 0.29 +0.08 54 0 779 0
28MAY26 8.00 P 0.38 0.39 0.38 0.39 +0.09 54 22 189 +19
28MAY26 8.25 P 0.51 0.51 0.50 0.51 +0.11 53 2 273 +2
28MAY26 8.50 P 0.00 0.00 0.00 0.65 +0.14 53 0 486 0
28MAY26 8.75 P 0.79 0.79 0.79 0.81 +0.15 53 10 329 +10
28MAY26 9.00 P 0.00 0.00 0.00 0.99 +0.19 53 0 208 0
28MAY26 9.25 P 0.00 0.00 0.00 1.18 +0.19 53 0 62 0
28MAY26 9.50 P 0.00 0.00 0.00 1.36 +0.18 49 0 43 0
28MAY26 9.75 P 0.00 0.00 0.00 1.58 +0.18 49 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 1.80 +0.21 47 0 103 0
28MAY26 10.50 P 0.00 0.00 0.00 2.27 +0.22 0 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 2.77 +0.23 0 0 151 0
28MAY26 11.50 P 0.00 0.00 0.00 3.27 +0.23 0 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 3.78 +0.24 68 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.27 +0.23 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.78 +0.24 80 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.27 +0.23 0 0 0 0
28MAY26 14.00 P 5.76 5.76 5.76 5.77 +0.23 0 1 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.27 +0.23 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.77 +0.23 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.27 +0.23 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.78 +0.24 109 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.27 +0.24 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.78 +0.25 118 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 9.27 +0.23 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 9.78 +0.24 126 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 10.27 +0.23 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 +0.01 53 0 13 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 +0.02 54 0 47 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 +0.03 53 0 64 0
29JUN26 6.75 P 0.16 0.16 0.16 0.16 +0.04 53 1 123 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 +0.05 53 0 183 0
29JUN26 7.25 P 0.00 0.00 0.00 0.29 +0.06 53 0 464 0
29JUN26 7.50 P 0.00 0.00 0.00 0.38 +0.08 53 0 173 0
29JUN26 7.75 P 0.00 0.00 0.00 0.48 +0.09 53 0 75 0
29JUN26 8.00 P 0.00 0.00 0.00 0.60 +0.12 54 4 40 0
29JUN26 8.25 P 0.00 0.00 0.00 0.71 +0.12 52 0 94 0
29JUN26 8.50 P 0.00 0.00 0.00 0.84 +0.13 51 0 178 0
29JUN26 8.75 P 0.00 0.00 0.00 1.00 +0.16 52 0 297 0
29JUN26 9.00 P 1.10 1.10 1.10 1.17 +0.17 52 1 305 0
29JUN26 9.25 P 0.00 0.00 0.00 1.33 +0.15 51 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 1.51 +0.16 50 0 610 0
29JUN26 9.75 P 0.00 0.00 0.00 1.71 +0.16 50 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 1.91 +0.17 49 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 2.35 +0.19 49 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.80 +0.22 46 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 3.27 +0.22 0 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.78 +0.24 51 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.27 +0.23 0 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 4.78 +0.24 59 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 5.27 +0.23 0 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 5.77 +0.23 0 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 6.27 +0.23 0 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 6.77 +0.23 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.27 +0.23 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.78 +0.24 81 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.27 +0.24 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.78 +0.25 87 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.27 +0.23 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.78 +0.24 93 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.27 +0.23 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.77 +0.23 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.27 +0.24 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.77 +0.24 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.77 +0.24 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.77 +0.23 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.77 +0.24 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.77 +0.24 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.77 +0.24 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.77 +0.24 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.77 +0.24 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.10 +0.02 52 0 105 0
30JUL26 6.25 P 0.00 0.00 0.00 0.14 +0.03 52 0 2 0
30JUL26 6.50 P 0.00 0.00 0.00 0.19 +0.04 52 0 151 0
30JUL26 6.75 P 0.00 0.00 0.00 0.25 +0.04 52 0 37 0
30JUL26 7.00 P 0.00 0.00 0.00 0.32 +0.05 52 0 15 0
30JUL26 7.25 P 0.00 0.00 0.00 0.41 +0.07 52 0 0 0
30JUL26 7.50 P 0.50 0.50 0.50 0.50 +0.07 52 2 2 +2
30JUL26 7.75 P 0.00 0.00 0.00 0.61 +0.10 52 0 95 0
30JUL26 8.00 P 0.00 0.00 0.00 0.72 +0.11 52 0 173 0
30JUL26 8.25 P 0.00 0.00 0.00 0.84 +0.12 51 0 112 0
30JUL26 8.50 P 0.00 0.00 0.00 0.98 +0.12 51 0 145 0
30JUL26 8.75 P 0.00 0.00 0.00 1.13 +0.15 51 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.29 +0.16 50 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.45 +0.15 50 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.63 +0.14 49 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.83 +0.16 50 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.02 +0.16 49 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.44 +0.19 50 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.86 +0.19 47 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.32 +0.20 47 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.78 +0.21 43 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.30 +0.26 52 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.78 +0.24 51 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.17 +0.03 52 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.22 +0.03 52 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.28 +0.04 53 0 4 0
29SEP26 6.50 P 0.00 0.00 0.00 0.35 +0.05 53 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.43 +0.06 53 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.52 +0.07 53 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.61 +0.07 52 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.72 +0.09 52 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 +0.09 52 0 70 0
29SEP26 8.00 P 0.93 0.93 0.93 0.93 +0.09 51 22 37 +6
29SEP26 8.25 P 0.00 0.00 0.00 1.07 +0.10 51 0 2,638 0
29SEP26 8.50 P 0.00 0.00 0.00 1.21 +0.11 51 0 881 0
29SEP26 8.75 P 0.00 0.00 0.00 1.35 +0.11 51 0 410 0
29SEP26 9.00 P 0.00 0.00 0.00 1.51 +0.15 50 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.70 +0.16 51 0 219 0
29SEP26 9.50 P 0.00 0.00 0.00 1.85 +0.16 50 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 2.05 +0.16 51 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.22 +0.15 50 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.61 +0.16 50 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 3.00 +0.15 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.44 +0.20 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.87 +0.20 47 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 4.34 +0.22 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.81 +0.22 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.29 +0.23 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.80 +0.26 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.27 +0.23 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.78 +0.24 52 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 7.27 +0.23 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.78 +0.24 57 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.27 +0.24 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.78 +0.25 62 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.27 +0.23 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.78 +0.24 66 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.27 +0.23 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.77 +0.23 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.27 +0.24 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.77 +0.24 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.77 +0.24 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.77 +0.23 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.77 +0.24 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.77 +0.24 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.31 +0.05 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.38 +0.06 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.45 +0.06 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.54 +0.07 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.63 +0.07 52 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.72 +0.07 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.82 +0.07 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.94 +0.09 51 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.04 +0.08 50 0 0 0
30DEC26 8.00 P 1.18 1.18 1.17 1.18 +0.10 51 100 152 +100
30DEC26 8.25 P 0.00 0.00 0.00 1.31 +0.10 50 0 8 0
30DEC26 8.50 P 0.00 0.00 0.00 1.45 +0.11 50 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.60 +0.13 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.75 +0.12 50 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.92 +0.13 50 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 2.08 +0.13 49 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.26 +0.14 50 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.44 +0.15 49 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.81 +0.15 49 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.21 +0.17 49 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.60 +0.17 48 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 4.03 +0.18 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.46 +0.19 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.89 +0.19 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.36 +0.22 47 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.82 +0.23 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.30 +0.22 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.78 +0.24 45 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 7.31 +0.27 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.79 +0.25 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.28 +0.25 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.78 +0.25 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.27 +0.23 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.78 +0.24 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.27 +0.23 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.77 +0.23 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.27 +0.24 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.77 +0.24 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.77 +0.24 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.77 +0.23 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.45 +0.06 52 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.53 +0.06 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.62 +0.07 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.71 +0.07 52 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.81 +0.07 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.91 +0.07 52 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.02 +0.07 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.13 +0.08 51 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.26 +0.10 51 0 17 0
30MAR27 8.00 P 0.00 0.00 0.00 1.38 +0.09 51 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.51 +0.10 50 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.65 +0.11 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.80 +0.12 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.95 +0.12 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.12 +0.14 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.28 +0.11 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.45 +0.12 49 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.64 +0.13 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.01 +0.15 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.39 +0.16 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.78 +0.16 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.16 +0.15 48 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.58 +0.15 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.01 +0.16 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.48 +0.21 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.91 +0.20 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.37 +0.21 47 0 0 0
TOTAL PUT 414 18,707 -177
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$ 7.66
29APR26 5.00 C 0.00 0.00 0.00 2.66 +0.15 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.41 +0.15 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.16 +0.16 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.91 +0.16 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.66 +0.15 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.41 +0.15 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.16 +0.17 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.91 +0.17 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.66 +0.17 0 0 0 0
29APR26 7.25 C 0.24 0.24 0.24 0.41 +0.16 0 50 235 +50
29APR26 7.50 C 0.04 0.14 0.04 0.17 +0.10 36 32 111 +20
29APR26 7.75 C 0.00 0.00 0.00 0.02 +0.01 33 0 105 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 99 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 14 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 119 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 145 0 43 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 169 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 234 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 361 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 392 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.67 +0.15 49 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.42 +0.15 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.18 +0.16 58 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.92 +0.16 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.67 +0.15 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.43 +0.15 37 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.17 +0.17 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.93 +0.17 24 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.68 +0.14 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.47 +0.12 21 0 104 0
28MAY26 7.50 C 0.00 0.00 0.00 0.28 +0.08 20 0 23 0
28MAY26 7.75 C 0.00 0.00 0.00 0.15 +0.05 21 0 9 0
28MAY26 8.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 76 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.87 +0.15 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.77 +0.15 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.67 +0.15 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.43 +0.16 55 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.18 +0.15 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.92 +0.14 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.68 +0.15 37 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.43 +0.14 31 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.17 +0.16 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.93 +0.16 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.69 +0.15 19 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.48 +0.12 20 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.30 +0.09 19 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.18 +0.06 20 0 410 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 +0.04 20 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 +0.02 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 39 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 52 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.67 +0.15 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.43 +0.16 48 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.18 +0.15 43 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.93 +0.15 37 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.68 +0.15 32 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.43 +0.14 28 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.18 +0.17 23 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.93 +0.16 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.70 +0.14 19 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.50 +0.11 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.35 +0.09 20 0 105 0
30JUL26 7.75 C 0.00 0.00 0.00 0.22 +0.06 20 0 15 0
30JUL26 8.00 C 0.00 0.00 0.00 0.14 +0.04 20 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.09 +0.03 20 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 25 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.87 +0.15 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.77 +0.15 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.67 +0.15 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.43 +0.16 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.18 +0.15 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.93 +0.15 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.68 +0.15 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.43 +0.14 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.19 +0.16 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.97 +0.14 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.77 +0.12 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.58 +0.09 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.45 +0.08 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.34 +0.06 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.25 +0.05 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 +0.03 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 +0.03 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 +0.01 21 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 2.67 +0.15 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.43 +0.16 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.18 +0.15 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.93 +0.15 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.68 +0.14 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.43 +0.14 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.19 +0.13 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.01 +0.13 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.83 +0.14 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.66 +0.10 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.53 +0.09 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.42 +0.08 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.33 +0.07 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.25 +0.05 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 +0.04 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 +0.03 19 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 +0.02 20 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 +0.02 21 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 0.00 19 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.67 +0.15 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.43 +0.16 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.18 +0.15 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.93 +0.15 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.68 +0.14 18 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.43 +0.14 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.23 +0.09 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.08 +0.11 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.92 +0.11 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.74 +0.08 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.61 +0.07 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.50 +0.06 18 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.41 +0.05 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.33 +0.05 19 0 20 0
30MAR27 8.50 C 0.00 0.00 0.00 0.26 +0.04 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.20 +0.02 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 +0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.10 +0.01 19 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 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 82 2,571 +70
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 402 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 362 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 142 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 108 0 156 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 -0.06 36 0 680 0
29APR26 7.75 P 0.31 0.31 0.31 0.11 -0.16 33 50 194 -17
29APR26 8.00 P 0.54 0.54 0.54 0.35 -0.16 61 100 226 -100
29APR26 8.25 P 0.00 0.00 0.00 0.59 -0.17 0 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 0.84 -0.17 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.09 -0.17 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.36 -0.15 195 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.61 -0.15 220 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.86 -0.15 243 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.11 -0.15 266 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.36 -0.15 288 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.86 -0.15 330 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.36 -0.15 367 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.86 -0.15 403 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.36 -0.15 438 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 50 0
28MAY26 7.25 P 0.08 0.08 0.08 0.04 -0.04 20 6 15 +6
28MAY26 7.50 P 0.00 0.00 0.00 0.11 -0.07 21 0 451 0
28MAY26 7.75 P 0.00 0.00 0.00 0.22 -0.11 20 0 280 0
28MAY26 8.00 P 0.00 0.00 0.00 0.40 -0.13 21 0 119 0
28MAY26 8.25 P 0.00 0.00 0.00 0.60 -0.17 19 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.84 -0.17 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.09 -0.17 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.36 -0.15 38 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.61 -0.15 43 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.86 -0.15 48 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.11 -0.15 52 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.36 -0.15 56 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.86 -0.15 64 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.36 -0.15 72 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.86 -0.15 79 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.36 -0.15 86 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 0.01 0.00 44 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.02 20 0 97 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 -0.04 20 0 19 0
29JUN26 7.25 P 0.20 0.20 0.20 0.13 -0.06 19 3 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.23 -0.09 19 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.38 -0.11 19 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 0.56 -0.15 19 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.78 -0.15 20 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.01 -0.16 20 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.26 -0.15 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.50 -0.15 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.75 -0.14 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.00 -0.14 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.23 -0.17 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.50 -0.14 36 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.98 -0.15 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.49 -0.14 41 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.99 -0.15 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.48 -0.15 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.06 -0.02 21 0 19 0
30JUL26 7.00 P 0.00 0.00 0.00 0.11 -0.03 20 0 57 0
30JUL26 7.25 P 0.00 0.00 0.00 0.17 -0.07 19 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.29 -0.08 20 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.43 -0.10 19 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 0.60 -0.14 19 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.80 -0.15 19 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.02 -0.16 19 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.26 -0.15 21 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.50 -0.15 21 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.76 -0.13 26 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.00 -0.14 26 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.25 -0.15 29 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.51 -0.13 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.02 23 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 -0.03 22 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 -0.05 22 0 22 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 -0.06 22 0 82 0
29SEP26 7.25 P 0.00 0.00 0.00 0.29 -0.09 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.41 -0.10 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.55 -0.12 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.70 -0.13 21 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 0.88 -0.14 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.11 -0.16 24 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.34 -0.15 25 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.57 -0.16 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.81 -0.17 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.06 -0.17 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.31 -0.17 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.56 -0.18 35 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.08 -0.16 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.57 -0.16 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.07 -0.15 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.57 -0.15 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 20 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 -0.03 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 -0.04 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.24 -0.06 20 0 200 0
30DEC26 7.25 P 0.00 0.00 0.00 0.34 -0.07 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.46 -0.08 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.60 -0.10 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.74 -0.11 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.92 -0.12 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.14 -0.14 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.36 -0.14 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.58 -0.16 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.82 -0.16 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.06 -0.17 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.31 -0.17 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.57 -0.17 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.08 -0.16 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.58 -0.15 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.07 -0.15 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.57 -0.15 43 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 -0.01 19 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 -0.03 20 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.15 -0.04 20 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.21 -0.06 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.29 -0.07 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.39 -0.09 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.51 -0.10 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.65 -0.11 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.81 -0.10 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.96 -0.13 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.18 -0.14 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.38 -0.15 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.60 -0.16 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.83 -0.17 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.07 -0.17 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.32 -0.17 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.57 -0.17 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.08 -0.16 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.58 -0.15 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.07 -0.16 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.57 -0.16 39 0 0 0
TOTAL PUT 159 4,531 -111
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$ 23.14
29APR26 16.50 C 0.00 0.00 0.00 6.64 -0.79 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.14 -0.79 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.64 -0.79 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.14 -0.79 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.64 -0.79 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.14 -0.79 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.64 -0.76 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.14 -0.76 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.14 -0.76 0 0 1 0
29APR26 22.00 C 0.00 0.00 0.00 1.15 -0.76 53 0 17 0
29APR26 23.00 C 0.40 0.44 0.30 0.31 -0.65 48 8 121 +2
29APR26 24.00 C 0.07 0.07 0.06 0.03 -0.25 53 15 149 +3
29APR26 25.00 C 0.02 0.02 0.02 0.01 -0.03 76 22 488 -22
29APR26 26.00 C 0.01 0.01 0.01 0.01 0.00 108 1 664 -1
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 136 0 504 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 163 0 340 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 189 0 87 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 213 0 90 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 236 0 163 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 258 0 354 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 278 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 299 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 318 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 336 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 354 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 372 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 388 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 405 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 420 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 436 0 94 0
28MAY26 16.50 C 0.00 0.00 0.00 6.65 -0.82 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.16 -0.78 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.68 -0.77 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.22 -0.74 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.75 -0.73 50 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.23 -0.76 42 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.76 -0.73 41 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.32 -0.70 42 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.49 -0.64 42 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 1.77 -0.57 41 0 15 0
28MAY26 23.00 C 1.30 1.30 1.20 1.19 -0.49 41 3 81 0
28MAY26 24.00 C 0.77 0.77 0.72 0.77 -0.35 42 130 346 +129
28MAY26 25.00 C 0.48 0.48 0.48 0.48 -0.24 42 6 292 0
28MAY26 26.00 C 0.36 0.36 0.32 0.28 -0.18 42 9 265 0
28MAY26 27.00 C 0.20 0.21 0.19 0.15 -0.12 42 143 497 +4
28MAY26 28.00 C 0.00 0.00 0.00 0.08 -0.07 42 0 646 0
28MAY26 29.00 C 0.00 0.00 0.00 0.04 -0.04 42 0 128 0
28MAY26 30.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 175 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 87 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 6.69 -0.80 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.22 -0.79 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.75 -0.77 44 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.26 -0.78 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.82 -0.75 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.36 -0.76 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.91 -0.68 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.50 -0.66 40 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 2.76 -0.60 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.12 -0.54 40 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 1.57 -0.47 40 0 54 0
29JUN26 24.00 C 1.20 1.20 1.16 1.15 -0.38 40 140 213 +64
29JUN26 25.00 C 0.00 0.00 0.00 0.83 -0.29 40 0 505 0
29JUN26 26.00 C 0.00 0.00 0.00 0.59 -0.24 40 0 287 0
29JUN26 27.00 C 0.00 0.00 0.00 0.40 -0.18 40 0 505 0
29JUN26 28.00 C 0.00 0.00 0.00 0.27 -0.13 40 0 519 0
29JUN26 29.00 C 0.24 0.24 0.24 0.18 -0.09 41 130 426 +130
29JUN26 30.00 C 0.00 0.00 0.00 0.11 -0.07 40 0 373 0
29JUN26 31.00 C 0.00 0.00 0.00 0.07 -0.05 40 0 1,630 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 54 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 6.77 -0.75 45 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.32 -0.74 45 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.87 -0.73 45 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.42 -0.72 44 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.00 -0.69 44 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.58 -0.68 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.17 -0.68 42 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.80 -0.56 42 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.06 -0.55 40 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.46 -0.52 40 0 12 0
30JUL26 23.00 C 0.00 0.00 0.00 1.94 -0.45 40 0 15 0
30JUL26 24.00 C 1.51 1.51 1.51 1.52 -0.37 40 15 17 +15
30JUL26 25.00 C 0.00 0.00 0.00 1.18 -0.30 40 0 212 0
30JUL26 26.00 C 0.00 0.00 0.00 0.91 -0.24 41 0 183 0
30JUL26 27.00 C 0.00 0.00 0.00 0.69 -0.20 41 0 186 0
30JUL26 28.00 C 0.00 0.00 0.00 0.51 -0.16 41 0 143 0
30JUL26 29.00 C 0.00 0.00 0.00 0.38 -0.12 41 0 60 0
30JUL26 30.00 C 0.33 0.33 0.33 0.27 -0.10 40 130 146 +116
30JUL26 31.00 C 0.00 0.00 0.00 0.19 -0.08 40 0 11 0
30JUL26 32.00 C 0.00 0.00 0.00 0.14 -0.06 41 0 0 0
30JUL26 33.00 C 0.18 0.18 0.18 0.10 -0.04 41 1 33 0
30JUL26 34.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 7.05 -0.71 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.60 -0.73 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.20 -0.70 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.80 -0.68 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.40 -0.67 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.02 -0.64 43 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.71 -0.58 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.30 -0.62 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.64 -0.50 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.99 -0.55 40 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 2.59 -0.41 41 0 60 0
29SEP26 24.00 C 2.18 2.18 2.18 2.16 -0.37 41 364 632 +324
29SEP26 25.00 C 0.00 0.00 0.00 1.81 -0.30 41 0 301 0
29SEP26 26.00 C 0.00 0.00 0.00 1.51 -0.26 42 0 458 0
29SEP26 27.00 C 0.00 0.00 0.00 1.24 -0.24 42 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 1.03 -0.19 42 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 0.84 -0.16 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.68 -0.14 42 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.55 -0.10 42 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.44 -0.10 42 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 0.35 -0.08 41 0 62 0
29SEP26 34.00 C 0.36 0.36 0.36 0.28 -0.06 42 30 151 +30
29SEP26 35.00 C 0.00 0.00 0.00 0.23 -0.05 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.18 -0.04 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.14 -0.03 41 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.45 -0.68 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.06 -0.66 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.67 -0.66 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.29 -0.66 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.93 -0.65 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.59 -0.62 43 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.24 -0.62 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.93 -0.59 42 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 4.32 -0.56 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.76 -0.55 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.31 -0.38 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.87 -0.40 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.49 -0.36 41 0 7 0
30DEC26 26.00 C 0.00 0.00 0.00 2.17 -0.31 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.89 -0.28 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 1.63 -0.26 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.41 -0.23 41 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.20 -0.22 41 0 94 0
30DEC26 31.00 C 0.00 0.00 0.00 1.04 -0.17 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.88 -0.17 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.76 -0.14 41 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.64 -0.13 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.55 -0.11 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.47 -0.09 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.39 -0.10 41 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.34 -0.07 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.29 -0.06 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.24 -0.06 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.21 -0.04 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.18 -0.04 41 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 7.79 -0.72 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.45 -0.64 44 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 7.09 -0.65 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.73 -0.65 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.40 -0.62 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.07 -0.61 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.75 -0.60 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.44 -0.59 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.87 -0.53 42 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 4.34 -0.51 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.87 -0.47 41 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 3.45 -0.44 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.07 -0.36 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.73 -0.37 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.42 -0.35 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.16 -0.31 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.91 -0.29 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.69 -0.25 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.49 -0.25 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.32 -0.21 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.17 -0.19 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.02 -0.19 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.91 -0.15 41 0 10 0
TOTAL CALL 1,147 16,296 +794
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 236 0 25 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 215 0 25 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 194 0 40 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 173 0 126 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 153 0 149 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 133 0 182 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 62 0
29APR26 22.00 P 0.04 0.04 0.04 0.01 0.00 54 15 188 0
29APR26 23.00 P 0.13 0.19 0.13 0.18 +0.12 50 9 262 -9
29APR26 24.00 P 0.79 0.96 0.78 0.89 +0.50 54 21 400 -19
29APR26 25.00 P 0.00 0.00 0.00 1.86 +0.72 0 0 71 0
29APR26 26.00 P 0.00 0.00 0.00 2.86 +0.76 0 0 152 0
29APR26 27.00 P 3.88 3.88 3.88 3.86 +0.67 0 10 102 -6
29APR26 28.00 P 0.00 0.00 0.00 4.90 +0.80 205 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.90 +0.79 235 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.90 +0.79 262 0 11 0
29APR26 31.00 P 0.00 0.00 0.00 7.90 +0.79 289 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.90 +0.79 315 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.90 +0.79 340 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.90 +0.77 363 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.90 +0.77 385 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.90 +0.77 406 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 13.90 +0.77 426 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 14.90 +0.77 446 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 15.90 +0.77 465 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 16.90 +0.79 484 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 17.90 +0.79 503 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 18.90 +0.77 521 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 26 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 58 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 33 0
28MAY26 18.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 50 0
28MAY26 19.00 P 0.00 0.00 0.00 0.06 +0.03 43 0 20 0
28MAY26 19.50 P 0.13 0.13 0.13 0.09 +0.04 42 10 191 +10
28MAY26 20.00 P 0.19 0.19 0.19 0.14 +0.06 42 10 115 +8
28MAY26 21.00 P 0.35 0.35 0.35 0.31 +0.11 42 10 176 +10
28MAY26 22.00 P 0.45 0.64 0.45 0.61 +0.20 42 50 482 +4
28MAY26 23.00 P 0.94 1.05 0.94 1.03 +0.29 42 19 355 +14
28MAY26 24.00 P 1.40 1.52 1.40 1.59 +0.40 41 21 591 +1
28MAY26 25.00 P 0.00 0.00 0.00 2.29 +0.51 42 0 202 0
28MAY26 26.00 P 0.00 0.00 0.00 3.09 +0.59 42 0 158 0
28MAY26 27.00 P 0.00 0.00 0.00 3.97 +0.65 41 0 51 0
28MAY26 28.00 P 0.00 0.00 0.00 4.96 +0.75 48 0 79 0
28MAY26 29.00 P 5.97 5.97 5.97 5.92 +0.78 49 1 40 +1
28MAY26 30.00 P 0.00 0.00 0.00 6.91 +0.80 54 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 7.90 +0.79 57 0 23 0
28MAY26 32.00 P 0.00 0.00 0.00 8.90 +0.79 63 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.90 +0.79 67 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.90 +0.77 72 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.90 +0.77 76 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.90 +0.77 80 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 13.90 +0.77 84 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 14.90 +0.77 88 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 15.90 +0.77 92 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 16.90 +0.79 96 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 +0.04 41 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.15 +0.05 40 0 46 0
29JUN26 19.00 P 0.25 0.25 0.25 0.21 +0.06 40 16 25 -14
29JUN26 19.50 P 0.00 0.00 0.00 0.29 +0.09 40 0 74 0
29JUN26 20.00 P 0.40 0.40 0.40 0.40 +0.12 41 2 139 0
29JUN26 21.00 P 0.00 0.00 0.00 0.67 +0.18 41 0 118 0
29JUN26 22.00 P 0.00 0.00 0.00 1.03 +0.24 40 0 449 0
29JUN26 23.00 P 1.39 1.50 1.33 1.49 +0.32 40 34 579 0
29JUN26 24.00 P 1.88 1.88 1.88 2.08 +0.42 41 10 1,189 0
29JUN26 25.00 P 0.00 0.00 0.00 2.77 +0.51 41 0 386 0
29JUN26 26.00 P 0.00 0.00 0.00 3.48 +0.54 40 0 113 0
29JUN26 27.00 P 0.00 0.00 0.00 4.33 +0.63 41 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 5.22 +0.65 42 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 6.14 +0.72 44 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 7.08 +0.70 45 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 8.04 +0.76 46 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 9.01 +0.77 47 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 10.00 +0.80 50 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 10.95 +0.77 46 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 11.96 +0.81 51 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.90 +0.75 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.95 +0.81 56 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.95 +0.82 59 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.93 +0.80 57 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 16.94 +0.81 62 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 17.94 +0.81 65 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 18.92 +0.79 63 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 19.93 +0.81 68 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 20.93 +0.82 71 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 21.92 +0.82 71 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 22.90 +0.78 66 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 23.92 +0.80 76 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 24.92 +0.80 78 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 25.89 +0.79 69 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 26.92 +0.80 83 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.09 +0.03 41 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.12 +0.04 40 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.17 +0.05 41 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.23 +0.07 41 0 15 0
30JUL26 18.50 P 0.00 0.00 0.00 0.30 +0.09 40 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 0.40 +0.11 41 0 4 0
30JUL26 19.50 P 0.00 0.00 0.00 0.50 +0.13 41 0 15 0
30JUL26 20.00 P 0.00 0.00 0.00 0.64 +0.16 41 0 47 0
30JUL26 21.00 P 0.00 0.00 0.00 0.95 +0.22 41 0 16 0
30JUL26 22.00 P 0.00 0.00 0.00 1.33 +0.26 40 0 162 0
30JUL26 23.00 P 1.71 1.71 1.71 1.81 +0.33 40 120 297 +120
30JUL26 24.00 P 0.00 0.00 0.00 2.39 +0.41 40 0 246 0
30JUL26 25.00 P 0.00 0.00 0.00 3.06 +0.49 41 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 3.73 +0.50 40 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 4.53 +0.57 40 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 5.37 +0.61 40 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.25 +0.65 41 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.14 +0.67 40 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.07 +0.70 40 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 9.03 +0.73 41 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.00 +0.74 42 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.95 +0.73 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 +0.08 42 0 2 0
29SEP26 17.00 P 0.00 0.00 0.00 0.34 +0.09 42 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.42 +0.10 42 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.53 +0.13 42 0 18 0
29SEP26 18.50 P 0.61 0.61 0.61 0.64 +0.14 42 15 36 +15
29SEP26 19.00 P 0.00 0.00 0.00 0.78 +0.18 42 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.92 +0.19 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 1.09 +0.22 42 0 72 0
29SEP26 21.00 P 1.44 1.44 1.44 1.43 +0.23 41 3 37 +3
29SEP26 22.00 P 0.00 0.00 0.00 1.85 +0.27 41 0 218 0
29SEP26 23.00 P 0.00 0.00 0.00 2.36 +0.36 41 0 59 0
29SEP26 24.00 P 0.00 0.00 0.00 2.90 +0.38 41 0 130 0
29SEP26 25.00 P 3.44 3.44 3.44 3.55 +0.46 41 1 147 0
29SEP26 26.00 P 0.00 0.00 0.00 4.20 +0.46 40 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.94 +0.52 40 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.73 +0.55 40 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 6.55 +0.59 40 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.39 +0.61 40 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 8.28 +0.65 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.17 +0.66 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.10 +0.69 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.03 +0.70 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.99 +0.73 39 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 12.97 +0.75 39 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 13.95 +0.77 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.95 +0.79 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.93 +0.79 41 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 16.94 +0.81 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.94 +0.81 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.92 +0.79 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.93 +0.81 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.93 +0.82 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.92 +0.82 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.90 +0.77 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.52 +0.09 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.63 +0.11 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.75 +0.12 41 0 5 0
30DEC26 18.00 P 0.00 0.00 0.00 0.89 +0.15 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.03 +0.16 41 0 0 0
30DEC26 19.00 P 1.15 1.15 1.15 1.19 +0.18 41 3 6 +3
30DEC26 19.50 P 0.00 0.00 0.00 1.37 +0.21 41 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.54 +0.22 41 0 22 0
30DEC26 21.00 P 0.00 0.00 0.00 1.93 +0.24 41 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.37 +0.27 40 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 2.88 +0.32 40 0 32 0
30DEC26 24.00 P 0.00 0.00 0.00 3.45 +0.38 40 0 31 0
30DEC26 25.00 P 0.00 0.00 0.00 4.06 +0.42 40 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.74 +0.46 40 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 5.41 +0.44 40 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.17 +0.51 40 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.95 +0.53 40 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 7.76 +0.56 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.59 +0.58 40 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.44 +0.60 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.33 +0.63 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.22 +0.65 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.12 +0.65 38 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 13.07 +0.69 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.03 +0.71 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.99 +0.74 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.97 +0.74 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.94 +0.74 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.94 +0.78 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.92 +0.76 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.77 +0.10 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.90 +0.12 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.05 +0.15 41 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 1.19 +0.14 41 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.36 +0.17 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.55 +0.19 41 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.72 +0.20 41 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.91 +0.22 41 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.29 +0.24 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.75 +0.28 40 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 3.25 +0.30 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.85 +0.38 40 0 6 0
30MAR27 25.00 P 0.00 0.00 0.00 4.44 +0.40 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.13 +0.42 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.83 +0.44 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.52 +0.45 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.27 +0.46 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.06 +0.49 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.87 +0.55 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.69 +0.53 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.56 +0.57 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.42 +0.62 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.31 +0.64 38 0 0 0
TOTAL PUT 380 12,217 +141
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$ 42.28
29APR26 35.00 C 0.00 0.00 0.00 7.29 -1.39 149 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.29 -1.40 129 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.29 -1.40 109 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.29 -1.40 89 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 3.29 -1.40 70 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 2.29 -1.41 50 0 151 0
29APR26 41.00 C 1.99 1.99 1.10 1.32 -1.40 43 409 408 +408
29APR26 42.00 C 1.21 1.21 0.48 0.60 -1.12 50 677 850 +408
29APR26 43.00 C 0.48 0.50 0.11 0.19 -0.79 51 390 1,010 +16
29APR26 44.00 C 0.18 0.18 0.05 0.06 -0.40 58 1,894 3,431 +963
29APR26 45.00 C 0.07 0.08 0.03 0.02 -0.20 65 510 2,863 -62
29APR26 46.00 C 0.04 0.04 0.02 0.01 -0.12 75 268 2,252 -68
29APR26 47.00 C 0.00 0.00 0.00 0.01 -0.07 91 0 4,034 0
29APR26 48.00 C 0.03 0.03 0.03 0.01 -0.04 106 2 1,597 -2
29APR26 49.00 C 0.00 0.00 0.00 0.01 -0.02 121 0 1,159 0
29APR26 50.00 C 0.02 0.02 0.01 0.01 -0.01 135 19 3,693 -19
29APR26 52.50 C 0.01 0.02 0.01 0.01 0.00 169 5 3,505 -5
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 200 1 3,863 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 229 0 4,078 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 257 0 5,311 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 283 0 1,886 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 308 0 1,350 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 331 0 1,024 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 354 0 1,271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 375 0 702 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 396 0 739 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 415 0 962 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 434 0 389 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 453 0 562 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 470 0 684 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 487 0 810 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 504 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 520 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 535 0 1,254 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 550 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 565 0 637 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 579 0 401 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 593 0 1,158 0
30APR26 35.00 C 0.00 0.00 0.00 7.29 -1.40 101 0 0 0
30APR26 36.00 C 0.00 0.00 0.00 6.29 -1.40 87 0 0 0
30APR26 37.00 C 0.00 0.00 0.00 5.29 -1.40 73 0 0 0
30APR26 38.00 C 0.00 0.00 0.00 4.29 -1.41 60 0 0 0
30APR26 39.00 C 3.20 3.20 3.20 3.30 -1.41 55 1 1 +1
30APR26 40.00 C 0.00 0.00 0.00 2.35 -1.38 54 0 0 0
30APR26 41.00 C 2.02 2.02 1.30 1.46 -1.31 50 30 15 +15
30APR26 42.00 C 1.20 1.29 0.67 0.71 -1.15 44 211 117 +7
30APR26 43.00 C 0.63 0.65 0.24 0.32 -0.85 48 106 216 +29
30APR26 44.00 C 0.28 0.28 0.10 0.14 -0.43 53 323 361 +23
30APR26 45.00 C 0.14 0.14 0.06 0.06 -0.24 57 48 493 -28
30APR26 46.00 C 0.00 0.00 0.00 0.04 -0.12 66 0 322 0
30APR26 47.00 C 0.00 0.00 0.00 0.02 -0.06 71 0 338 0
30APR26 48.00 C 0.00 0.00 0.00 0.01 -0.04 75 0 229 0
30APR26 49.00 C 0.03 0.03 0.03 0.01 -0.02 85 4 47 -4
30APR26 50.00 C 0.02 0.02 0.02 0.01 -0.01 95 1 106 -1
30APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 119 0 140 0
30APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 141 0 70 0
30APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 162 0 1 0
30APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
08MAY26 35.00 C 0.00 0.00 0.00 7.31 -1.50 47 0 2 0
08MAY26 36.00 C 0.00 0.00 0.00 6.32 -1.45 45 0 0 0
08MAY26 37.00 C 0.00 0.00 0.00 5.34 -1.35 43 0 0 0
08MAY26 38.00 C 0.00 0.00 0.00 4.39 -1.32 43 0 0 0
08MAY26 39.00 C 0.00 0.00 0.00 3.47 -1.29 41 0 0 0
08MAY26 40.00 C 0.00 0.00 0.00 2.62 -1.24 40 0 0 0
08MAY26 41.00 C 1.75 1.88 1.75 1.87 -1.17 39 30 30 +30
08MAY26 42.00 C 1.36 1.36 1.05 1.24 -1.01 38 246 215 +177
08MAY26 43.00 C 1.12 1.12 0.74 0.79 -0.82 39 452 407 +377
08MAY26 44.00 C 0.75 0.75 0.41 0.49 -0.61 40 169 308 -68
08MAY26 45.00 C 0.47 0.47 0.26 0.30 -0.45 41 380 282 +149
08MAY26 46.00 C 0.34 0.34 0.19 0.18 -0.31 42 211 447 +196
08MAY26 47.00 C 0.13 0.13 0.13 0.11 -0.22 44 15 193 +15
08MAY26 48.00 C 0.00 0.00 0.00 0.06 -0.15 44 0 92 0
08MAY26 49.00 C 0.00 0.00 0.00 0.04 -0.10 46 0 62 0
08MAY26 50.00 C 0.00 0.00 0.00 0.02 -0.07 46 0 47 0
08MAY26 52.50 C 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
08MAY26 55.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
08MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 35.00 C 7.57 7.57 7.57 7.74 -1.18 57 3 3 +3
28MAY26 36.00 C 0.00 0.00 0.00 6.61 -1.27 45 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.77 -1.20 46 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 4.93 -1.25 45 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.17 -1.27 44 0 1 0
28MAY26 40.00 C 3.42 3.42 3.42 3.46 -1.10 44 5 9 -1
28MAY26 41.00 C 3.16 3.16 2.69 2.82 -1.01 43 115 115 +115
28MAY26 42.00 C 2.63 2.65 2.10 2.26 -0.91 43 1,474 1,617 +1,381
28MAY26 43.00 C 2.25 2.25 1.67 1.82 -0.80 43 82 301 +47
28MAY26 44.00 C 1.80 1.80 1.31 1.44 -0.69 43 566 834 +287
28MAY26 45.00 C 1.41 1.41 1.03 1.14 -0.59 44 368 2,087 +5
28MAY26 46.00 C 1.20 1.20 0.82 0.91 -0.48 45 814 3,305 +230
28MAY26 47.00 C 0.92 0.92 0.71 0.70 -0.43 45 213 1,265 +113
28MAY26 48.00 C 0.65 0.65 0.55 0.54 -0.37 45 48 544 +24
28MAY26 49.00 C 0.56 0.56 0.42 0.42 -0.31 46 95 529 +8
28MAY26 50.00 C 0.47 0.48 0.35 0.32 -0.26 46 404 1,244 +12
28MAY26 52.50 C 0.30 0.30 0.23 0.16 -0.16 47 86 723 -5
28MAY26 55.00 C 0.19 0.19 0.16 0.08 -0.10 48 71 1,194 -23
28MAY26 57.50 C 0.13 0.13 0.13 0.04 -0.07 49 3 4,028 -2
28MAY26 60.00 C 0.10 0.12 0.10 0.02 -0.04 50 107 2,449 -5
28MAY26 62.50 C 0.00 0.00 0.00 0.01 -0.03 51 0 1,293 0
28MAY26 65.00 C 0.07 0.07 0.07 0.01 -0.02 56 34 1,271 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 946 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 596 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 402 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 209 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 220 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 79 0 321 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 155 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 85 0 93 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 88 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 91 0 226 0
28MAY26 92.50 C 0.01 0.01 0.01 0.01 0.00 94 16 33 0
28MAY26 95.00 C 0.01 0.01 0.01 0.01 0.00 97 45 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 100 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 103 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 105 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 108 0 12 0
29JUN26 35.00 C 0.00 0.00 0.00 7.87 -1.49 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.04 -1.40 43 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.28 -1.19 43 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 5.55 -1.15 43 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 4.86 -1.10 43 0 0 0
29JUN26 40.00 C 4.06 4.06 4.06 4.21 -1.05 42 15 16 +14
29JUN26 41.00 C 4.06 4.09 3.77 3.66 -1.00 43 105 101 +87
29JUN26 42.00 C 3.52 3.53 3.15 3.15 -0.92 43 117 152 +110
29JUN26 43.00 C 3.13 3.13 2.62 2.71 -0.81 43 40 230 +17
29JUN26 44.00 C 2.63 2.66 2.17 2.32 -0.74 43 122 310 0
29JUN26 45.00 C 2.26 2.29 1.91 2.00 -0.64 44 125 1,037 +77
29JUN26 46.00 C 1.96 1.96 1.62 1.69 -0.58 44 195 5,480 +22
29JUN26 47.00 C 0.00 0.00 0.00 1.44 -0.53 44 0 550 0
29JUN26 48.00 C 1.42 1.42 1.19 1.23 -0.45 45 48 578 0
29JUN26 49.00 C 1.04 1.04 1.04 1.06 -0.38 45 2 1,511 0
29JUN26 50.00 C 1.03 1.05 0.85 0.91 -0.30 46 484 6,336 -187
29JUN26 52.50 C 0.66 0.66 0.60 0.62 -0.18 47 35 874 0
29JUN26 55.00 C 0.52 0.52 0.44 0.42 -0.10 48 50 1,593 +37
29JUN26 57.50 C 0.39 0.39 0.32 0.29 -0.04 50 27 1,361 +1
29JUN26 60.00 C 0.00 0.00 0.00 0.20 -0.01 51 0 2,237 0
29JUN26 62.50 C 0.00 0.00 0.00 0.14 0.00 52 0 2,458 0
29JUN26 65.00 C 0.18 0.18 0.16 0.10 +0.01 53 33 1,837 +13
29JUN26 67.50 C 0.16 0.16 0.16 0.07 +0.01 54 7 443 -7
29JUN26 70.00 C 0.00 0.00 0.00 0.06 +0.02 56 0 1,597 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 +0.01 56 0 1,259 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 12,200 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 1,122 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,633 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 288 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,969 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 3,304 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,804 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,244 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 903 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 263 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 162 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 168 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 86 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 89 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 90 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 92 0 167 0
30JUL26 35.00 C 0.00 0.00 0.00 8.10 -1.50 43 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.31 -1.44 43 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.52 -1.44 42 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 5.84 -1.15 42 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.06 -1.24 40 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.69 -0.97 43 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.15 -0.94 43 0 0 0
30JUL26 42.00 C 3.72 3.72 3.54 3.67 -0.87 43 18 154 0
30JUL26 43.00 C 3.58 3.58 3.19 3.24 -0.79 43 108 404 -30
30JUL26 44.00 C 3.19 3.19 2.90 2.86 -0.72 44 60 459 -18
30JUL26 45.00 C 2.79 2.79 2.45 2.51 -0.67 44 68 308 -30
30JUL26 46.00 C 2.45 2.45 2.45 2.21 -0.58 44 10 636 0
30JUL26 47.00 C 2.20 2.21 1.94 1.95 -0.54 44 50 496 +20
30JUL26 48.00 C 1.94 1.94 1.75 1.72 -0.50 45 55 5,272 +8
30JUL26 49.00 C 1.51 1.51 1.50 1.50 -0.46 45 26 1,110 +8
30JUL26 50.00 C 0.00 0.00 0.00 1.34 -0.40 45 0 111 0
30JUL26 52.50 C 1.14 1.14 0.96 0.97 -0.29 46 45 1,772 +2
30JUL26 55.00 C 0.73 0.73 0.73 0.70 -0.22 47 3 4,221 +3
30JUL26 57.50 C 0.62 0.62 0.62 0.52 -0.14 47 1 1,948 0
30JUL26 60.00 C 0.50 0.50 0.42 0.38 -0.10 48 93 4,224 +4
30JUL26 62.50 C 0.00 0.00 0.00 0.28 -0.08 49 0 46 0
30JUL26 65.00 C 0.00 0.00 0.00 0.21 -0.05 49 0 46 0
29SEP26 35.00 C 0.00 0.00 0.00 8.83 -1.44 45 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 8.14 -1.26 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.48 -1.33 45 0 0 0
29SEP26 38.00 C 6.90 6.90 6.90 6.94 -1.11 45 3 5 +3
29SEP26 39.00 C 0.00 0.00 0.00 6.34 -1.07 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.81 -0.97 45 0 0 0
29SEP26 41.00 C 5.70 5.70 5.25 5.34 -0.89 45 135 135 +135
29SEP26 42.00 C 5.20 5.23 4.85 4.88 -0.86 45 154 295 +151
29SEP26 43.00 C 4.39 4.48 4.39 4.43 -0.80 44 11 166 +7
29SEP26 44.00 C 4.00 4.07 4.00 4.07 -0.76 45 3 116 0
29SEP26 45.00 C 3.77 3.77 3.73 3.71 -0.72 45 411 1,759 +161
29SEP26 46.00 C 3.45 3.45 3.40 3.40 -0.65 45 100 599 +42
29SEP26 47.00 C 3.13 3.13 3.05 3.11 -0.61 45 50 6,965 -50
29SEP26 48.00 C 0.00 0.00 0.00 2.84 -0.60 45 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 2.60 -0.54 46 0 313 0
29SEP26 50.00 C 2.56 2.56 2.31 2.38 -0.48 46 35 575 +35
29SEP26 52.50 C 2.08 2.08 2.08 1.91 -0.39 46 4 544 +4
29SEP26 55.00 C 1.53 1.53 1.53 1.53 -0.29 47 2 1,890 +2
29SEP26 57.50 C 1.40 1.40 1.40 1.26 -0.19 48 120 1,001 +120
29SEP26 60.00 C 1.06 1.06 1.02 1.05 -0.11 49 16 1,815 +11
29SEP26 62.50 C 0.00 0.00 0.00 0.86 -0.05 49 0 720 0
29SEP26 65.00 C 0.80 0.80 0.80 0.71 -0.02 50 1 3,891 +1
29SEP26 67.50 C 0.00 0.00 0.00 0.59 +0.01 50 0 1,680 0
29SEP26 70.00 C 0.54 0.54 0.54 0.49 +0.03 51 1 2,199 -1
29SEP26 72.50 C 0.00 0.00 0.00 0.41 +0.04 52 0 700 0
29SEP26 75.00 C 0.00 0.00 0.00 0.35 +0.05 52 0 633 0
29SEP26 77.50 C 0.00 0.00 0.00 0.29 +0.05 53 0 625 0
29SEP26 80.00 C 0.30 0.30 0.30 0.26 +0.07 54 1 1,497 0
29SEP26 82.50 C 0.30 0.30 0.27 0.22 +0.06 54 52 1,006 +21
29SEP26 85.00 C 0.25 0.25 0.25 0.19 +0.06 55 1 248 -1
29SEP26 87.50 C 0.00 0.00 0.00 0.17 +0.07 55 0 187 0
29SEP26 90.00 C 0.00 0.00 0.00 0.15 +0.06 56 0 914 0
29SEP26 92.50 C 0.21 0.21 0.21 0.13 +0.06 56 30 276 -30
29SEP26 95.00 C 0.00 0.00 0.00 0.12 +0.06 57 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.11 +0.06 58 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.10 +0.06 59 0 228 0
29SEP26 102.50 C 0.00 0.00 0.00 0.09 +0.06 59 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.08 +0.06 60 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.07 +0.06 60 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.06 +0.05 60 0 1,340 0
29SEP26 112.50 C 0.00 0.00 0.00 0.05 +0.04 60 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.04 +0.03 60 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.03 +0.02 59 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
30DEC26 35.00 C 0.00 0.00 0.00 9.99 -1.32 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.37 -1.28 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.77 -1.25 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.22 -1.17 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.69 -1.06 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.28 -1.01 46 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 6.80 -0.93 46 0 0 0
30DEC26 42.00 C 6.48 6.48 6.38 6.37 -0.82 46 23 107 0
30DEC26 43.00 C 6.30 6.30 6.06 5.94 -0.86 45 2 264 0
30DEC26 44.00 C 5.60 5.60 5.60 5.60 -0.77 46 2 219 0
30DEC26 45.00 C 5.45 5.45 5.45 5.18 -0.79 46 2 733 0
30DEC26 46.00 C 5.21 5.21 4.90 4.85 -0.73 46 19 178 0
30DEC26 47.00 C 4.55 4.55 4.45 4.53 -0.71 46 14 158 -10
30DEC26 48.00 C 0.00 0.00 0.00 4.24 -0.66 46 0 1,064 0
30DEC26 49.00 C 0.00 0.00 0.00 3.98 -0.63 46 0 99 0
30DEC26 50.00 C 3.90 3.90 3.77 3.72 -0.58 46 4 1,856 +4
30DEC26 52.50 C 0.00 0.00 0.00 3.15 -0.50 46 0 862 0
30DEC26 55.00 C 2.60 2.68 2.60 2.68 -0.39 47 5 1,054 +5
30DEC26 57.50 C 0.00 0.00 0.00 2.27 -0.30 47 0 2,472 0
30DEC26 60.00 C 2.16 2.16 1.95 1.92 -0.25 47 18 6,643 +17
30DEC26 62.50 C 0.00 0.00 0.00 1.58 -0.16 47 0 324 0
30DEC26 65.00 C 1.65 1.65 1.65 1.38 -0.10 47 100 536 +100
30DEC26 67.50 C 0.00 0.00 0.00 1.17 -0.05 48 0 375 0
30DEC26 70.00 C 0.00 0.00 0.00 0.97 -0.10 47 0 367 0
30DEC26 72.50 C 0.00 0.00 0.00 0.82 -0.04 48 0 801 0
30DEC26 75.00 C 1.00 1.00 1.00 0.73 -0.02 48 8 1,983 +8
30DEC26 77.50 C 0.00 0.00 0.00 0.62 -0.01 48 0 369 0
30DEC26 80.00 C 0.00 0.00 0.00 0.53 +0.01 48 0 212 0
30DEC26 82.50 C 0.00 0.00 0.00 0.47 +0.03 49 0 104 0
30DEC26 85.00 C 0.00 0.00 0.00 0.40 +0.04 49 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 0.34 +0.03 49 0 44 0
30DEC26 90.00 C 0.48 0.48 0.48 0.30 +0.04 49 2 148 +2
30DEC26 92.50 C 0.00 0.00 0.00 0.26 +0.04 49 0 53 0
30DEC26 95.00 C 0.00 0.00 0.00 0.23 +0.04 50 0 72 0
30DEC26 97.50 C 0.00 0.00 0.00 0.20 +0.04 50 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.18 +0.05 50 0 26 0
30DEC26 102.50 C 0.00 0.00 0.00 0.15 +0.04 50 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.14 +0.04 51 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.12 +0.04 50 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.11 +0.04 51 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.10 +0.04 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.09 +0.04 52 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.08 +0.04 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.07 +0.04 52 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.06 +0.04 52 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.05 +0.04 51 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.04 +0.03 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30MAR27 35.00 C 0.00 0.00 0.00 11.08 -1.14 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.49 -1.10 46 0 6 0
30MAR27 37.00 C 0.00 0.00 0.00 10.01 -1.03 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.41 -1.09 46 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 8.89 -1.06 46 0 0 0
30MAR27 40.00 C 8.56 8.56 8.56 8.56 -0.90 47 3 5 +3
30MAR27 41.00 C 0.00 0.00 0.00 8.03 -0.93 46 0 0 0
30MAR27 42.00 C 7.68 7.68 7.50 7.60 -0.44 46 23 71 +17
30MAR27 43.00 C 7.28 7.28 7.28 7.19 -0.52 46 10 13 +10
30MAR27 44.00 C 7.20 7.20 7.18 6.80 -0.87 46 2 256 +1
30MAR27 45.00 C 6.90 6.90 6.46 6.42 -0.81 46 15 1,462 +15
30MAR27 46.00 C 0.00 0.00 0.00 6.10 -0.75 46 0 3,023 0
30MAR27 47.00 C 0.00 0.00 0.00 5.77 -0.72 46 0 2,053 0
30MAR27 48.00 C 0.00 0.00 0.00 5.44 -0.72 46 0 1,348 0
30MAR27 49.00 C 0.00 0.00 0.00 5.11 -0.73 46 0 1 0
30MAR27 50.00 C 5.24 5.31 4.80 4.81 -0.71 46 55 101 +5
30MAR27 52.50 C 0.00 0.00 0.00 4.15 -0.63 46 0 28 0
30MAR27 55.00 C 0.00 0.00 0.00 3.55 -0.58 45 0 2,593 0
30MAR27 57.50 C 3.29 3.29 3.29 3.04 -0.53 45 13 2,050 +13
30MAR27 60.00 C 2.95 2.95 2.95 2.59 -0.48 45 6 180 +6
30MAR27 62.50 C 0.00 0.00 0.00 2.21 -0.44 45 0 28 0
30MAR27 65.00 C 2.45 2.45 2.20 1.82 -0.38 44 3 142 0
30MAR27 67.50 C 0.00 0.00 0.00 1.55 -0.34 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.30 -0.32 44 0 24 0
30MAR27 72.50 C 0.00 0.00 0.00 1.11 -0.26 43 0 21 0
30MAR27 75.00 C 0.00 0.00 0.00 0.95 -0.24 44 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.81 -0.22 43 0 7 0
30MAR27 80.00 C 0.00 0.00 0.00 0.66 -0.23 43 0 42 0
30MAR27 82.50 C 1.07 1.10 1.07 0.57 -0.18 43 24 27 +18
30MAR27 85.00 C 0.99 0.99 0.97 0.48 -0.15 43 13 28 +1
TOTAL CALL 14,389 253,088 +5,723
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 133 0 560 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1,996 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,012 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 768 0
29APR26 40.00 P 0.02 0.02 0.02 0.01 0.00 53 11 646 -3
29APR26 41.00 P 0.03 0.14 0.03 0.07 +0.03 51 945 814 +640
29APR26 42.00 P 0.16 0.48 0.15 0.30 +0.18 48 819 1,486 +190
29APR26 43.00 P 0.63 1.15 0.55 0.93 +0.59 55 197 1,889 +18
29APR26 44.00 P 1.16 1.79 1.16 1.79 +0.99 61 344 2,630 -27
29APR26 45.00 P 2.20 3.00 2.03 2.73 +1.16 59 248 1,713 -125
29APR26 46.00 P 3.15 3.88 3.15 3.74 +1.30 84 5 1,982 -5
29APR26 47.00 P 4.62 4.76 4.62 4.72 +1.29 0 16 2,876 -8
29APR26 48.00 P 5.70 5.87 5.70 5.72 +1.32 0 16 766 -55
29APR26 49.00 P 6.09 6.70 6.09 6.73 +1.36 124 15 254 -24
29APR26 50.00 P 7.62 7.85 7.62 7.73 +1.35 138 14 1,367 -67
29APR26 52.50 P 10.20 10.24 10.20 10.24 +1.37 188 22 1,264 -245
29APR26 55.00 P 12.20 13.08 12.20 12.72 +1.36 0 22 351 -1,544
29APR26 57.50 P 14.47 15.20 14.47 15.24 +1.38 253 58 476 -1,432
29APR26 60.00 P 0.00 0.00 0.00 17.72 +1.36 0 0 321 -136
29APR26 62.50 P 0.00 0.00 0.00 20.24 +1.38 312 0 67 0
29APR26 65.00 P 0.00 0.00 0.00 22.74 +1.38 338 0 22 0
29APR26 67.50 P 25.30 25.30 25.30 25.30 +1.44 431 3 179 0
29APR26 70.00 P 0.00 0.00 0.00 27.73 +1.37 362 2 275 0
29APR26 72.50 P 0.00 0.00 0.00 30.23 +1.37 384 0 417 0
29APR26 75.00 P 0.00 0.00 0.00 32.73 +1.37 405 0 231 0
29APR26 77.50 P 35.30 35.30 35.30 35.23 +1.37 425 2 447 0
29APR26 80.00 P 0.00 0.00 0.00 37.73 +1.36 445 0 229 0
29APR26 82.50 P 0.00 0.00 0.00 40.23 +1.36 464 1 224 0
29APR26 85.00 P 0.00 0.00 0.00 42.73 +1.36 483 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 45.23 +1.36 501 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 47.73 +1.36 518 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 50.23 +1.36 535 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 52.73 +1.35 552 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 55.23 +1.35 567 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 57.73 +1.35 581 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 60.23 +1.34 595 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 62.73 +1.34 609 0 0 0
30APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30APR26 39.00 P 0.00 0.00 0.00 0.02 0.00 57 0 60 0
30APR26 40.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 182 0
30APR26 41.00 P 0.08 0.20 0.08 0.16 +0.06 48 95 315 +45
30APR26 42.00 P 0.27 0.59 0.27 0.44 +0.22 45 193 329 -22
30APR26 43.00 P 0.77 1.28 0.77 1.06 +0.59 50 116 230 -67
30APR26 44.00 P 1.32 1.75 1.26 1.84 +0.93 51 148 153 +39
30APR26 45.00 P 2.60 2.60 2.60 2.78 +1.18 58 1 152 0
30APR26 46.00 P 4.00 4.00 4.00 3.76 +1.25 68 2 180 -2
30APR26 47.00 P 0.00 0.00 0.00 4.74 +1.31 73 0 138 0
30APR26 48.00 P 0.00 0.00 0.00 5.74 +1.34 85 0 0 -81
30APR26 49.00 P 0.00 0.00 0.00 6.74 +1.36 96 0 16 -74
30APR26 50.00 P 0.00 0.00 0.00 7.73 +1.35 99 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 10.24 +1.37 134 0 0 0
30APR26 55.00 P 12.00 12.00 12.00 12.73 +1.37 147 2 0 0
30APR26 57.50 P 0.00 0.00 0.00 15.24 +1.38 180 0 0 0
30APR26 60.00 P 0.00 0.00 0.00 17.73 +1.37 188 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 20.24 +1.38 222 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 22.74 +1.38 242 0 0 0
08MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
08MAY26 36.00 P 0.04 0.04 0.04 0.02 +0.01 46 15 15 +15
08MAY26 37.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
08MAY26 38.00 P 0.07 0.11 0.07 0.09 +0.04 43 52 51 +29
08MAY26 39.00 P 0.17 0.19 0.17 0.17 +0.07 42 93 118 +93
08MAY26 40.00 P 0.24 0.37 0.24 0.31 +0.13 40 221 225 +180
08MAY26 41.00 P 0.56 0.65 0.55 0.55 +0.22 39 52 134 +49
08MAY26 42.00 P 0.60 1.08 0.60 0.94 +0.37 38 213 408 +131
08MAY26 43.00 P 1.22 1.66 1.22 1.49 +0.57 39 118 239 +60
08MAY26 44.00 P 1.71 2.34 1.71 2.17 +0.79 39 220 135 +103
08MAY26 45.00 P 3.00 3.00 3.00 3.05 +1.02 44 1 106 +1
08MAY26 46.00 P 0.00 0.00 0.00 3.87 +1.09 42 0 0 0
08MAY26 47.00 P 0.00 0.00 0.00 4.80 +1.18 43 0 1 0
08MAY26 48.00 P 0.00 0.00 0.00 5.76 +1.24 44 0 0 0
08MAY26 49.00 P 6.94 6.94 6.94 6.91 +1.44 66 8 8 +8
08MAY26 50.00 P 0.00 0.00 0.00 7.90 +1.47 72 0 0 0
08MAY26 52.50 P 0.00 0.00 0.00 10.24 +1.37 63 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 12.89 +1.53 100 0 0 0
08MAY26 57.50 P 0.00 0.00 0.00 15.24 +1.38 85 0 0 0
28MAY26 35.00 P 0.18 0.20 0.18 0.17 +0.06 46 57 144 +55
28MAY26 36.00 P 0.29 0.32 0.29 0.26 +0.09 45 59 1,043 -40
28MAY26 37.00 P 0.43 0.43 0.43 0.40 +0.13 45 30 827 0
28MAY26 38.00 P 0.42 0.57 0.42 0.56 +0.16 44 343 893 +230
28MAY26 39.00 P 0.68 0.85 0.68 0.77 +0.20 43 88 636 +29
28MAY26 40.00 P 0.80 1.17 0.80 1.06 +0.26 43 147 643 +103
28MAY26 41.00 P 1.25 1.56 1.22 1.43 +0.37 42 85 592 +35
28MAY26 42.00 P 1.44 2.06 1.44 1.88 +0.47 42 381 1,077 +293
28MAY26 43.00 P 2.09 2.58 2.09 2.44 +0.60 43 124 668 +17
28MAY26 44.00 P 2.39 3.15 2.39 3.06 +0.71 43 60 494 -20
28MAY26 45.00 P 3.37 3.93 3.37 3.78 +0.80 44 90 2,611 +50
28MAY26 46.00 P 4.03 4.67 4.03 4.47 +0.87 43 21 3,421 0
28MAY26 47.00 P 0.00 0.00 0.00 5.31 +0.91 44 0 460 0
28MAY26 48.00 P 0.00 0.00 0.00 6.25 +1.14 47 0 746 0
28MAY26 49.00 P 6.45 7.37 6.45 7.08 +1.11 46 3 406 +3
28MAY26 50.00 P 7.60 8.30 7.60 8.02 +1.18 48 24 533 +10
28MAY26 52.50 P 0.00 0.00 0.00 10.27 +1.08 43 0 1,631 0
28MAY26 55.00 P 12.18 13.10 12.14 12.89 +1.42 60 52 1,179 +29
28MAY26 57.50 P 15.42 15.43 15.20 15.64 +1.63 80 61 1,081 +61
28MAY26 60.00 P 0.00 0.00 0.00 17.86 +1.15 72 0 625 0
28MAY26 62.50 P 0.00 0.00 0.00 20.36 +1.50 79 0 617 -58
28MAY26 65.00 P 0.00 0.00 0.00 22.86 +1.50 85 0 409 0
28MAY26 67.50 P 0.00 0.00 0.00 25.30 +1.44 85 0 210 -109
28MAY26 70.00 P 0.00 0.00 0.00 27.86 +1.50 97 0 362 -267
28MAY26 72.50 P 0.00 0.00 0.00 30.36 +1.50 102 0 15 -26
28MAY26 75.00 P 0.00 0.00 0.00 32.86 +1.50 107 0 13 -42
28MAY26 77.50 P 0.00 0.00 0.00 35.36 +1.50 112 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 37.86 +1.49 117 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 40.38 +1.51 123 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 42.89 +1.52 129 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 45.31 +1.44 124 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 47.90 +1.53 138 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 50.38 +1.51 140 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 52.86 +1.48 142 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 55.36 +1.48 146 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 57.86 +1.48 150 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 60.37 +1.48 154 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 62.87 +1.48 158 0 0 0
29JUN26 35.00 P 0.59 0.70 0.59 0.61 +0.12 44 181 349 +147
29JUN26 36.00 P 0.91 0.91 0.91 0.81 +0.15 44 30 497 -30
29JUN26 37.00 P 1.06 1.10 1.06 1.06 +0.22 43 3 314 +1
29JUN26 38.00 P 1.31 1.40 1.31 1.34 +0.27 43 8 2,073 +4
29JUN26 39.00 P 1.39 1.80 1.39 1.68 +0.33 43 135 434 +102
29JUN26 40.00 P 1.90 2.20 1.90 2.07 +0.38 42 103 632 +56
29JUN26 41.00 P 2.31 2.52 2.31 2.53 +0.47 42 80 1,713 +24
29JUN26 42.00 P 2.79 3.20 2.79 3.03 +0.51 42 70 649 +34
29JUN26 43.00 P 3.60 3.68 3.60 3.64 +0.60 43 16 1,151 0
29JUN26 44.00 P 4.20 4.21 4.20 4.29 +0.73 43 22 681 +2
29JUN26 45.00 P 4.92 5.06 4.92 5.00 +0.81 44 13 1,748 -3
29JUN26 46.00 P 0.00 0.00 0.00 5.73 +0.89 44 0 1,907 0
29JUN26 47.00 P 6.32 6.32 6.32 6.52 +0.92 45 4 601 0
29JUN26 48.00 P 7.23 7.23 7.23 7.40 +1.03 46 1 624 0
29JUN26 49.00 P 7.02 8.06 7.02 7.91 +1.02 40 41 728 0
29JUN26 50.00 P 0.00 0.00 0.00 9.10 +1.04 48 0 4,871 0
29JUN26 52.50 P 0.00 0.00 0.00 11.34 +1.33 49 0 1,754 0
29JUN26 55.00 P 13.03 13.03 13.03 13.67 +1.36 52 1 3,317 -1
29JUN26 57.50 P 15.24 15.24 15.24 15.99 +1.52 52 30 2,686 -15
29JUN26 60.00 P 17.68 17.68 17.65 18.44 +1.60 55 21 2,586 -15
29JUN26 62.50 P 0.00 0.00 0.00 20.73 +1.13 47 0 3,287 0
29JUN26 65.00 P 0.00 0.00 0.00 23.18 +1.25 46 0 5,621 0
29JUN26 67.50 P 0.00 0.00 0.00 25.72 +1.57 56 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 28.20 +1.59 58 2 6,505 +2
29JUN26 72.50 P 0.00 0.00 0.00 30.55 +1.18 0 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 33.05 +1.50 0 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 35.73 +1.56 74 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 38.02 +1.51 0 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 40.62 +1.52 68 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 42.93 +1.36 0 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 45.56 +1.52 56 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 48.06 +1.54 67 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 50.62 +1.61 84 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 53.03 +1.52 62 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 55.52 +1.53 64 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 58.03 +1.57 79 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 60.48 +1.53 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 62.93 +1.51 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 65.45 +1.55 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 68.05 +1.66 99 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 70.44 +1.54 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 72.85 +1.47 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 75.44 +1.37 76 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 77.89 +1.33 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 80.37 +1.32 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 82.85 +1.31 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 85.35 +1.32 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 87.84 +1.32 0 0 301 0
30JUL26 35.00 P 0.92 1.06 0.92 0.92 +0.09 42 35 60 +35
30JUL26 36.00 P 1.16 1.30 1.16 1.20 +0.15 42 42 359 +26
30JUL26 37.00 P 1.42 1.60 1.42 1.52 +0.23 43 24 192 +24
30JUL26 38.00 P 1.63 1.87 1.63 1.87 +0.31 43 19 217 +19
30JUL26 39.00 P 2.04 2.32 2.04 2.25 +0.37 42 20 182 +20
30JUL26 40.00 P 2.53 2.80 2.53 2.68 +0.43 42 26 619 +7
30JUL26 41.00 P 2.88 3.26 2.88 3.16 +0.50 42 105 240 +105
30JUL26 42.00 P 3.20 3.80 3.20 3.69 +0.56 42 88 423 +84
30JUL26 43.00 P 3.96 4.22 3.96 4.26 +0.62 42 16 884 +16
30JUL26 44.00 P 4.85 4.87 4.85 4.91 +0.71 43 18 1,200 +3
30JUL26 45.00 P 5.40 5.54 5.40 5.57 +0.79 43 7 1,272 +1
30JUL26 46.00 P 0.00 0.00 0.00 6.26 +0.80 43 0 1,074 0
30JUL26 47.00 P 0.00 0.00 0.00 7.03 +0.86 44 0 303 0
30JUL26 48.00 P 0.00 0.00 0.00 7.88 +0.97 45 0 105 0
30JUL26 49.00 P 0.00 0.00 0.00 8.58 +0.95 44 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 9.52 +1.12 46 0 120 0
30JUL26 52.50 P 0.00 0.00 0.00 11.54 +1.28 45 0 10 0
30JUL26 55.00 P 13.60 13.60 13.60 13.67 +0.99 43 14 14 +14
30JUL26 57.50 P 16.06 16.06 16.06 16.10 +1.42 46 24 25 +24
30JUL26 60.00 P 0.00 0.00 0.00 18.46 +1.32 46 0 84 0
30JUL26 62.50 P 0.00 0.00 0.00 20.86 +1.26 47 0 90 0
30JUL26 65.00 P 22.70 23.46 22.70 23.28 +1.11 47 90 503 +60
29SEP26 35.00 P 1.90 1.90 1.90 1.81 +0.21 45 2 2 +2
29SEP26 36.00 P 1.98 2.20 1.98 2.14 +0.27 45 37 480 +34
29SEP26 37.00 P 2.32 2.32 2.32 2.48 +0.31 44 20 227 +20
29SEP26 38.00 P 2.85 2.95 2.85 2.86 +0.35 44 152 621 +150
29SEP26 39.00 P 3.09 3.39 3.09 3.29 +0.40 44 41 855 +41
29SEP26 40.00 P 3.51 3.80 3.51 3.74 +0.42 44 103 316 +62
29SEP26 41.00 P 3.97 4.35 3.97 4.26 +0.50 44 172 783 +103
29SEP26 42.00 P 0.00 0.00 0.00 4.81 +0.55 44 0 990 0
29SEP26 43.00 P 5.45 5.45 5.35 5.35 +0.58 44 17 1,351 +15
29SEP26 44.00 P 0.00 0.00 0.00 6.01 +0.69 44 0 1,453 0
29SEP26 45.00 P 6.66 6.66 6.66 6.60 +0.68 44 1 6,840 +1
29SEP26 46.00 P 0.00 0.00 0.00 7.28 +0.74 44 0 895 0
29SEP26 47.00 P 0.00 0.00 0.00 8.00 +0.79 44 0 7,309 0
29SEP26 48.00 P 0.00 0.00 0.00 8.75 +0.87 44 0 313 0
29SEP26 49.00 P 0.00 0.00 0.00 9.50 +0.87 45 0 684 0
29SEP26 50.00 P 0.00 0.00 0.00 10.32 +0.97 45 0 5,982 0
29SEP26 52.50 P 0.00 0.00 0.00 12.38 +1.28 46 0 1,550 0
29SEP26 55.00 P 0.00 0.00 0.00 14.50 +1.42 46 0 3,353 0
29SEP26 57.50 P 0.00 0.00 0.00 16.69 +1.26 47 0 1,902 0
29SEP26 60.00 P 19.30 19.30 19.30 19.19 +1.02 51 40 2,131 -40
29SEP26 62.50 P 0.00 0.00 0.00 21.26 +1.51 47 0 1,320 0
29SEP26 65.00 P 0.00 0.00 0.00 23.74 +1.57 51 0 6,118 0
29SEP26 67.50 P 25.70 25.70 25.70 25.72 +1.12 38 3 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 28.54 +1.34 52 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 30.96 +1.48 53 0 835 0
29SEP26 75.00 P 33.20 33.21 33.20 33.21 +1.17 46 30 1,818 +15
29SEP26 77.50 P 0.00 0.00 0.00 35.75 +1.58 51 0 531 0
29SEP26 80.00 P 0.00 0.00 0.00 38.22 +1.55 52 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 40.69 +1.59 53 1 613 +1
29SEP26 85.00 P 0.00 0.00 0.00 43.16 +1.59 53 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 45.64 +1.40 54 0 154 0
29SEP26 90.00 P 0.00 0.00 0.00 48.13 +1.61 56 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 50.62 +1.61 58 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 53.10 +1.59 59 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 55.58 +1.41 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 58.07 +1.61 61 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 60.55 +1.60 61 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 63.04 +1.41 62 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 65.53 +1.42 64 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 68.05 +1.45 68 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 70.50 +1.41 65 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 72.95 +1.37 58 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 75.49 +1.42 69 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 77.97 +1.41 69 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 80.46 +1.41 70 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 82.94 +1.40 70 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 85.43 +1.40 71 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 87.92 +1.40 72 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 90.40 +1.40 71 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 92.89 +1.40 72 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 95.38 +1.40 73 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 97.87 +1.40 74 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 100.37 +1.41 77 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 102.86 +1.41 78 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 105.33 +1.39 75 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 107.86 +1.43 82 0 0 0
30DEC26 35.00 P 2.78 2.85 2.78 2.84 +0.31 46 16 80 0
30DEC26 36.00 P 3.08 3.08 3.08 3.20 +0.17 45 1 366 +1
30DEC26 37.00 P 3.55 3.63 3.55 3.60 +0.32 45 3 148 +3
30DEC26 38.00 P 3.89 4.09 3.89 4.03 +0.39 45 31 68 +1
30DEC26 39.00 P 4.38 4.38 4.38 4.48 +0.42 45 30 228 +30
30DEC26 40.00 P 4.73 5.00 4.73 4.93 +0.44 44 22 2,305 +7
30DEC26 41.00 P 5.38 5.48 5.38 5.49 +0.52 45 16 1,520 +15
30DEC26 42.00 P 5.82 6.00 5.82 6.03 +0.53 45 9 425 +8
30DEC26 43.00 P 0.00 0.00 0.00 6.61 +0.59 45 0 495 0
30DEC26 44.00 P 0.00 0.00 0.00 7.21 +0.63 45 0 473 0
30DEC26 45.00 P 0.00 0.00 0.00 7.86 +0.69 45 0 1,017 0
30DEC26 46.00 P 0.00 0.00 0.00 8.46 +0.67 44 0 374 0
30DEC26 47.00 P 0.00 0.00 0.00 9.16 +0.74 45 0 392 0
30DEC26 48.00 P 0.00 0.00 0.00 9.87 +0.95 45 0 1,203 0
30DEC26 49.00 P 0.00 0.00 0.00 10.67 +0.88 45 0 235 0
30DEC26 50.00 P 0.00 0.00 0.00 11.37 +0.86 45 0 2,366 0
30DEC26 52.50 P 0.00 0.00 0.00 13.26 +0.89 45 0 496 0
30DEC26 55.00 P 0.00 0.00 0.00 15.34 +1.07 46 0 2,293 0
30DEC26 57.50 P 0.00 0.00 0.00 17.43 +1.13 46 0 729 0
30DEC26 60.00 P 0.00 0.00 0.00 19.61 +1.14 46 1 749 0
30DEC26 62.50 P 0.00 0.00 0.00 21.82 +1.30 46 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 24.08 +1.31 47 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 26.38 +1.35 47 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 28.71 +1.48 47 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 31.09 +1.17 47 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 33.50 +1.46 47 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 35.89 +1.49 47 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 38.32 +1.56 47 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 40.76 +1.56 48 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 43.22 +1.59 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 45.68 +1.44 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 48.15 +1.63 49 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 50.64 +1.63 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 53.11 +1.60 51 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 55.60 +1.42 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 58.12 +1.46 55 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 60.60 +1.46 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 63.04 +1.41 54 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 65.53 +1.42 55 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 68.05 +1.45 58 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 70.51 +1.42 57 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 73.00 +1.42 58 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 75.49 +1.42 59 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 77.97 +1.41 59 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 80.46 +1.41 60 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 82.95 +1.41 61 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 85.43 +1.40 61 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 87.92 +1.40 62 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 90.40 +1.40 62 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 92.90 +1.41 64 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 95.39 +1.41 65 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 97.87 +1.40 64 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 100.37 +1.41 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 102.86 +1.41 67 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 105.33 +1.39 65 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 107.86 +1.43 71 0 0 0
30MAR27 35.00 P 3.47 3.68 3.47 3.64 +0.36 46 57 58 +57
30MAR27 36.00 P 4.00 4.05 4.00 4.03 +0.36 45 3 152 +3
30MAR27 37.00 P 4.58 4.58 4.58 4.45 +0.32 45 1 151 +1
30MAR27 38.00 P 4.98 4.98 4.98 4.90 +0.36 45 60 121 +60
30MAR27 39.00 P 5.17 5.17 5.17 5.38 +0.40 45 1 161 +1
30MAR27 40.00 P 5.53 5.53 5.53 5.88 +0.44 45 1 2,613 0
30MAR27 41.00 P 0.00 0.00 0.00 6.41 +0.45 45 0 172 0
30MAR27 42.00 P 7.00 7.00 7.00 6.96 +0.48 45 5 106 -1
30MAR27 43.00 P 0.00 0.00 0.00 7.53 +0.51 45 0 7 0
30MAR27 44.00 P 0.00 0.00 0.00 8.13 +0.55 45 0 21 0
30MAR27 45.00 P 0.00 0.00 0.00 8.73 +0.55 45 0 1,122 0
30MAR27 46.00 P 0.00 0.00 0.00 9.38 +0.60 45 2 3,024 -2
30MAR27 47.00 P 0.00 0.00 0.00 9.86 +0.44 43 0 2,065 0
30MAR27 48.00 P 0.00 0.00 0.00 10.53 +0.68 43 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 11.55 +1.05 45 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 12.28 +0.80 46 0 406 0
30MAR27 52.50 P 0.00 0.00 0.00 14.15 +0.89 46 0 126 0
30MAR27 55.00 P 0.00 0.00 0.00 16.11 +0.76 46 0 1,834 0
30MAR27 57.50 P 0.00 0.00 0.00 18.14 +1.06 46 0 1,522 0
30MAR27 60.00 P 0.00 0.00 0.00 20.23 +1.12 46 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 22.37 +1.17 46 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 24.56 +1.21 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.80 +1.28 46 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 29.11 +1.35 46 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 31.42 +1.44 46 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 33.78 +1.51 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 36.21 +1.54 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 38.49 +1.43 46 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 41.02 +1.58 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 43.43 +1.58 48 0 30 0
TOTAL PUT 8,082 226,857 -629
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$ 573.00
29APR26 470.00 C 0.00 0.00 0.00 105.49 +5.43 264 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 93.03 +2.97 0 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 83.03 +2.97 0 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 73.03 +2.96 0 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 63.03 +2.95 0 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 53.03 +2.90 0 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 43.04 +2.74 49 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 33.07 +2.24 46 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 23.32 +1.85 47 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 14.39 -0.22 47 0 2 0
29APR26 570.00 C 6.60 6.80 6.60 7.54 -0.96 49 9 30 +9
29APR26 580.00 C 4.95 4.95 2.97 2.99 -1.59 48 84 171 +77
29APR26 590.00 C 0.00 0.00 0.00 0.88 -1.31 47 0 21 0
29APR26 600.00 C 0.90 0.90 0.90 0.18 -0.77 47 2 299 -2
29APR26 610.00 C 0.18 0.18 0.12 0.03 -0.32 47 16 168 -15
29APR26 620.00 C 0.00 0.00 0.00 0.01 -0.11 52 0 163 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 81 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 71 0 183 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 80 0 286 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 89 0 182 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 97 0 294 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,339 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 114 0 91 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 122 1 158 -1
29APR26 710.00 C 0.00 0.00 0.00 0.01 0.00 130 0 82 0
29APR26 720.00 C 0.00 0.00 0.00 0.01 0.00 138 0 187 0
29APR26 730.00 C 0.00 0.00 0.00 0.01 0.00 145 0 106 0
29APR26 740.00 C 0.00 0.00 0.00 0.01 0.00 153 0 112 0
29APR26 750.00 C 0.00 0.00 0.00 0.01 0.00 160 0 65 0
29APR26 760.00 C 0.00 0.00 0.00 0.01 0.00 167 0 210 0
29APR26 770.00 C 0.00 0.00 0.00 0.01 0.00 174 0 48 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 181 0 1,174 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 188 0 118 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 195 0 96 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 201 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 208 0 16 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 214 0 21 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 221 0 121 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 227 0 236 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 233 0 128 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 239 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 245 0 33 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 251 0 15 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 257 0 31 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 262 0 17 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 268 0 1 0
29APR26 930.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 0.01 0.00 279 0 17 0
29APR26 950.00 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 0.01 0.00 290 0 91 0
29APR26 970.00 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 0.01 0.00 301 0 9 0
29APR26 990.00 C 0.00 0.00 0.00 0.01 0.00 306 0 9 0
29APR26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 311 0 15 0
29APR26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 340 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 345 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 354 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 359 0 16 0
28MAY26 470.00 C 0.00 0.00 0.00 105.49 +4.23 59 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 94.35 +2.48 46 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 84.97 +2.21 46 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 75.93 +1.95 46 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 67.34 +1.76 46 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 59.19 +1.43 46 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 51.52 +1.03 46 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 44.54 +0.82 46 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 38.23 +0.57 46 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 33.43 +2.18 48 0 0 0
28MAY26 570.00 C 26.40 28.00 26.40 28.28 +1.77 48 5 5 +3
28MAY26 580.00 C 22.39 23.00 22.39 23.52 +1.13 47 3 28 -1
28MAY26 590.00 C 0.00 0.00 0.00 19.67 +0.94 47 0 0 0
28MAY26 600.00 C 16.38 16.38 16.38 16.36 +0.68 47 1 43 0
28MAY26 610.00 C 0.00 0.00 0.00 13.42 +0.45 47 0 20 0
28MAY26 620.00 C 10.88 10.88 10.88 10.97 +0.21 47 2 47 +2
28MAY26 630.00 C 8.91 9.16 8.91 8.94 +0.14 47 3 150 -3
28MAY26 640.00 C 0.00 0.00 0.00 7.14 -0.31 47 0 137 0
28MAY26 650.00 C 6.26 6.26 6.10 5.81 -0.39 47 36 101 +14
28MAY26 660.00 C 0.00 0.00 0.00 4.60 -0.20 47 0 37 0
28MAY26 670.00 C 0.00 0.00 0.00 3.58 -0.33 46 0 129 0
28MAY26 680.00 C 0.00 0.00 0.00 2.90 -0.19 47 0 52 0
28MAY26 690.00 C 0.00 0.00 0.00 2.21 -0.28 46 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 1.73 -0.22 46 1 64 +1
28MAY26 710.00 C 0.00 0.00 0.00 1.33 -0.27 46 0 26 0
28MAY26 720.00 C 0.00 0.00 0.00 1.04 -0.16 46 0 79 0
28MAY26 730.00 C 0.00 0.00 0.00 0.79 -0.16 46 0 32 0
28MAY26 740.00 C 0.00 0.00 0.00 0.61 -0.12 46 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 0.46 -0.11 46 0 22 0
28MAY26 760.00 C 0.00 0.00 0.00 0.35 -0.08 46 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 0.26 -0.08 46 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 0.20 -0.05 47 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.15 -0.05 47 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 0.11 -0.04 46 0 8 0
28MAY26 810.00 C 0.00 0.00 0.00 0.08 -0.03 46 0 1 0
28MAY26 820.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 15 0
28MAY26 840.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 33 0
28MAY26 850.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 31 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 15 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 46 0 34 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 47 0 108 0
29JUN26 470.00 C 0.00 0.00 0.00 106.70 +2.01 49 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 98.34 +1.77 49 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 90.24 +1.61 49 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 82.74 +1.29 49 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 75.60 +1.21 49 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 68.98 +0.85 49 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 62.82 +0.82 49 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 57.02 +0.48 49 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 51.47 +1.67 49 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 47.04 +1.92 50 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 42.77 +1.62 50 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 38.32 +1.08 50 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 34.82 +1.32 50 0 0 0
29JUN26 600.00 C 31.25 31.25 30.84 31.50 +0.98 50 68 237 +68
29JUN26 610.00 C 0.00 0.00 0.00 28.32 +1.16 50 0 30 0
29JUN26 620.00 C 0.00 0.00 0.00 25.45 +1.06 50 0 73 0
29JUN26 630.00 C 0.00 0.00 0.00 22.58 +0.78 50 0 131 0
29JUN26 640.00 C 0.00 0.00 0.00 20.16 -0.26 50 0 73 0
29JUN26 650.00 C 0.00 0.00 0.00 17.94 -0.31 50 0 1,067 0
29JUN26 660.00 C 0.00 0.00 0.00 15.28 -0.34 49 0 230 0
29JUN26 670.00 C 0.00 0.00 0.00 13.66 -0.34 49 0 292 0
29JUN26 680.00 C 0.00 0.00 0.00 12.04 -0.35 49 0 839 0
29JUN26 690.00 C 0.00 0.00 0.00 10.54 -0.34 49 0 44 0
29JUN26 700.00 C 0.00 0.00 0.00 9.36 -0.35 49 0 202 0
29JUN26 710.00 C 0.00 0.00 0.00 8.19 -0.35 49 0 90 0
29JUN26 720.00 C 0.00 0.00 0.00 7.14 -0.54 49 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 6.32 -0.31 49 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 5.49 -0.32 49 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 4.76 -0.27 49 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 4.20 -0.27 49 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 3.63 -0.28 49 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 3.12 -0.23 49 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 2.75 -0.22 49 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 2.38 -0.22 49 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 2.01 -0.22 49 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 1.78 -0.16 49 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 1.54 -0.17 49 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 1.31 -0.17 49 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 1.13 -0.11 49 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.99 -0.11 49 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.84 -0.12 49 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.70 -0.12 49 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.62 -0.08 49 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.54 -0.08 49 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.45 -0.08 49 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.38 -0.07 49 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.33 -0.06 49 0 46 0
29JUN26 940.00 C 0.00 0.00 0.00 0.29 -0.05 49 0 1 0
30JUL26 480.00 C 0.00 0.00 0.00 104.23 - 50 0 0 -
30JUL26 490.00 C 0.00 0.00 0.00 97.39 +1.62 50 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 90.69 +1.61 50 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 84.39 +1.29 50 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 78.56 +1.28 50 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 72.75 +1.13 50 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 67.64 +2.99 50 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 62.45 +2.61 50 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 57.05 +1.74 49 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 53.38 +2.11 50 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 49.51 +1.40 50 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 45.86 +1.24 50 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 42.32 +1.00 50 0 0 0
30JUL26 610.00 C 0.00 0.00 0.00 38.98 +0.84 50 0 126 0
30JUL26 620.00 C 0.00 0.00 0.00 36.20 +1.12 51 0 114 0
30JUL26 630.00 C 0.00 0.00 0.00 33.41 +1.12 51 0 27 0
30JUL26 640.00 C 0.00 0.00 0.00 30.61 +0.74 51 0 34 0
30JUL26 650.00 C 0.00 0.00 0.00 27.81 +0.27 51 0 1 0
30JUL26 660.00 C 0.00 0.00 0.00 25.55 +0.16 51 0 1 0
30JUL26 670.00 C 0.00 0.00 0.00 23.39 +0.15 51 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 21.23 +0.76 50 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 19.31 +0.61 51 0 11 0
30JUL26 700.00 C 0.00 0.00 0.00 17.70 +0.57 50 0 0 0
30JUL26 710.00 C 0.00 0.00 0.00 16.08 +0.51 50 0 0 0
30JUL26 720.00 C 14.33 14.33 14.33 14.47 +0.46 50 15 15 +15
30JUL26 730.00 C 0.00 0.00 0.00 13.23 +0.37 50 0 0 0
30JUL26 740.00 C 0.00 0.00 0.00 11.71 -0.02 50 0 2 0
30JUL26 750.00 C 0.00 0.00 0.00 10.58 -0.02 50 0 0 0
30JUL26 760.00 C 10.06 10.06 10.06 9.76 -0.05 50 15 30 +15
29SEP26 470.00 C 0.00 0.00 0.00 126.52 +0.73 52 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 120.18 +0.71 52 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 114.01 +0.36 52 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 108.43 +0.33 52 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 102.86 +0.31 52 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 97.30 +0.20 52 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 92.32 -0.02 52 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 87.54 +2.59 52 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 81.01 +0.68 51 0 500 0
29SEP26 560.00 C 0.00 0.00 0.00 77.60 +1.62 52 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 72.62 +0.50 51 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 69.57 +1.32 52 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 64.93 +0.54 51 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 61.53 +0.78 52 0 701 0
29SEP26 610.00 C 0.00 0.00 0.00 58.66 +1.05 52 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 55.83 +1.37 52 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 52.50 +1.18 52 0 518 0
29SEP26 640.00 C 0.00 0.00 0.00 49.00 +0.74 52 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 46.37 -0.71 52 0 132 0
29SEP26 660.00 C 0.00 0.00 0.00 43.78 -0.74 52 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 41.20 -0.76 52 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 38.63 -0.76 52 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 36.23 -0.79 52 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 34.25 -0.80 52 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 32.27 -0.82 52 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 30.29 -0.83 52 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 28.31 -0.85 52 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 26.56 -0.79 52 0 58 0
29SEP26 750.00 C 0.00 0.00 0.00 25.09 -0.80 52 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 23.61 -0.82 52 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 22.14 -0.83 52 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 20.67 -0.84 52 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 19.29 -0.76 52 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 18.23 -0.75 52 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 17.69 -0.78 53 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 16.11 -0.77 52 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 15.05 -0.78 52 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 13.99 -0.79 52 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 13.53 -0.67 53 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 12.40 -0.66 52 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 11.66 -0.67 52 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 10.93 -0.67 52 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 10.19 -0.68 52 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 9.45 -0.69 52 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 8.88 -0.54 52 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 8.38 -0.54 52 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 7.88 -0.55 52 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 7.39 -0.55 52 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 143.50 +1.44 52 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 138.03 +1.36 52 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 132.63 +1.35 52 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 127.23 +1.33 52 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 121.84 +1.33 52 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 116.97 +1.07 52 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 112.36 +1.07 52 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 107.74 +1.05 52 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 100.04 +1.02 50 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 95.61 +0.78 50 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 91.88 +0.77 50 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 88.15 +0.76 50 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 84.43 +0.76 50 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 80.70 +0.75 51 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 78.77 +2.32 52 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 73.98 +0.54 51 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 70.96 +0.53 51 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 70.14 +2.72 52 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 64.92 -1.87 51 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 64.48 +0.97 52 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 61.72 +0.58 52 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 59.62 +0.79 52 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 57.11 +0.53 52 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 55.13 +0.66 53 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 52.81 +0.51 53 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 50.29 +0.32 53 0 15 0
30DEC26 730.00 C 46.00 46.00 46.00 48.12 +0.19 53 3 353 +3
30DEC26 740.00 C 0.00 0.00 0.00 46.19 +0.18 53 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 44.27 +0.18 53 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 42.34 +0.17 53 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 40.42 +0.17 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 38.49 +0.15 53 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 36.60 +0.06 53 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 35.18 +0.06 53 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 33.75 +0.05 53 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 32.33 +0.05 53 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 30.91 +0.05 52 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 29.48 +0.04 52 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 28.06 +0.03 52 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 26.63 -0.02 52 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 25.61 -0.02 52 0 0 0
30DEC26 880.00 C 24.98 24.98 24.98 24.59 -0.03 52 15 15 +12
30DEC26 890.00 C 0.00 0.00 0.00 23.57 -0.03 52 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 22.55 -0.04 52 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 21.53 +0.59 52 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 20.51 -0.05 52 0 7 0
30DEC26 930.00 C 0.00 0.00 0.00 19.49 +0.52 52 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 18.55 +0.47 52 0 3 0
30MAR27 470.00 C 0.00 0.00 0.00 157.78 +1.24 51 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 152.52 +1.23 51 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 147.27 +1.22 51 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 142.01 +1.21 51 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 137.05 +0.95 51 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 132.57 +0.94 51 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 128.09 +0.92 51 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 123.62 +0.92 51 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 119.14 +0.91 51 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 111.26 +0.64 50 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 107.86 +0.83 50 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 104.06 +0.63 50 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 100.46 +0.62 50 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 96.85 +0.60 50 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 93.25 +0.59 50 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 89.77 +0.39 50 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 86.87 +0.39 50 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 83.96 +0.38 50 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 81.05 +0.37 50 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 78.27 +0.48 50 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 75.24 +0.35 50 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 73.35 +1.36 51 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 70.46 +0.79 51 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 68.75 +1.35 51 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 66.33 +1.14 51 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 64.04 +0.92 51 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 62.20 +1.41 51 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 60.13 +1.17 51 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 58.27 +0.80 52 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 56.49 +0.64 52 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 54.77 +0.70 52 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 53.12 +0.83 52 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 51.92 +1.41 52 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 48.73 0.00 51 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 46.95 -0.01 51 0 0 0
TOTAL CALL 279 16,371 +197
29APR26 470.00 P 0.00 0.00 0.00 0.01 0.00 124 0 31 0
29APR26 480.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
29APR26 490.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
29APR26 510.00 P 0.00 0.00 0.00 0.01 0.00 76 0 32 0
29APR26 520.00 P 0.00 0.00 0.00 0.01 -0.04 64 0 133 0
29APR26 530.00 P 0.00 0.00 0.00 0.01 -0.22 52 0 38 0
29APR26 540.00 P 0.00 0.00 0.00 0.04 -0.73 47 0 93 0
29APR26 550.00 P 1.50 1.50 1.09 0.29 -1.81 47 3 172 -3
29APR26 560.00 P 3.20 3.20 3.20 1.35 -3.33 47 3 156 +3
29APR26 570.00 P 0.00 0.00 0.00 4.14 -4.80 46 0 65 0
29APR26 580.00 P 9.80 10.40 8.50 9.58 -5.52 44 7 169 -5
29APR26 590.00 P 17.00 17.00 17.00 17.82 -4.38 47 1 79 -1
29APR26 600.00 P 0.00 0.00 0.00 27.16 -3.74 47 0 157 0
29APR26 610.00 P 37.50 37.50 37.50 37.01 -3.29 46 2 78 0
29APR26 620.00 P 50.00 50.00 50.00 47.00 -3.07 0 6 91 0
29APR26 630.00 P 0.00 0.00 0.00 57.00 -3.01 0 0 99 0
29APR26 640.00 P 0.00 0.00 0.00 67.00 -3.00 0 0 105 0
29APR26 650.00 P 0.00 0.00 0.00 77.00 -3.00 0 0 118 0
29APR26 660.00 P 0.00 0.00 0.00 87.00 -3.00 0 0 154 0
29APR26 670.00 P 100.00 100.00 100.00 97.00 -3.00 0 1 111 -17
29APR26 680.00 P 0.00 0.00 0.00 107.00 -3.00 0 0 137 0
29APR26 690.00 P 0.00 0.00 0.00 117.00 -3.00 0 0 82 -69
29APR26 700.00 P 0.00 0.00 0.00 127.00 -3.00 0 0 196 0
29APR26 710.00 P 0.00 0.00 0.00 137.00 -3.00 0 0 23 0
29APR26 720.00 P 0.00 0.00 0.00 147.00 -3.00 0 0 16 0
29APR26 730.00 P 0.00 0.00 0.00 157.00 -3.00 0 0 89 0
29APR26 740.00 P 0.00 0.00 0.00 167.00 -3.00 0 0 22 0
29APR26 750.00 P 0.00 0.00 0.00 177.00 -3.00 0 0 59 0
29APR26 760.00 P 0.00 0.00 0.00 187.00 -3.00 0 0 15 0
29APR26 770.00 P 0.00 0.00 0.00 197.00 -3.00 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 207.00 -3.00 0 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 217.00 -3.00 0 0 9 -31
29APR26 800.00 P 0.00 0.00 0.00 227.00 -3.00 0 0 15 0
29APR26 810.00 P 0.00 0.00 0.00 237.00 -3.00 0 0 84 0
29APR26 820.00 P 0.00 0.00 0.00 247.00 -3.00 0 0 30 0
29APR26 830.00 P 0.00 0.00 0.00 257.00 -3.00 0 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 267.00 -3.00 0 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 277.00 -3.00 0 0 9 0
29APR26 860.00 P 0.00 0.00 0.00 287.00 -3.00 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 297.00 -3.00 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 307.00 -3.00 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 317.00 -3.00 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 327.00 -3.00 0 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 337.00 -3.00 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 347.00 -3.00 0 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 357.00 -3.00 0 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 367.00 -3.00 0 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 377.00 -3.00 0 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 387.00 -3.00 0 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 397.00 -3.00 0 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 407.00 -3.00 0 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 417.00 -3.00 0 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 427.00 -3.00 0 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 437.00 -3.00 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 447.00 -3.00 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 457.00 -3.00 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 467.00 -3.00 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 477.00 -3.00 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 487.00 -3.00 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 497.00 -3.00 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 507.00 -3.00 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 517.00 -5.00 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 527.00 -6.00 0 0 0 0
28MAY26 470.00 P 4.38 4.38 4.38 3.19 -0.81 47 2 25 +2
28MAY26 480.00 P 0.00 0.00 0.00 4.46 -1.07 47 0 15 0
28MAY26 490.00 P 0.00 0.00 0.00 6.04 -1.37 47 0 5 0
28MAY26 500.00 P 9.05 9.05 9.05 8.08 -1.56 47 51 120 +49
28MAY26 510.00 P 0.00 0.00 0.00 10.37 -1.95 47 0 12 0
28MAY26 520.00 P 15.20 16.00 13.70 13.16 -2.45 46 27 125 +17
28MAY26 530.00 P 0.00 0.00 0.00 16.50 -2.82 47 0 121 0
28MAY26 540.00 P 23.62 23.62 23.48 20.26 -3.04 46 8 192 +1
28MAY26 550.00 P 0.00 0.00 0.00 24.46 -3.76 46 0 60 0
28MAY26 560.00 P 0.00 0.00 0.00 29.22 -4.01 46 0 46 0
28MAY26 570.00 P 37.00 37.00 37.00 34.51 -4.77 45 1 29 +1
28MAY26 580.00 P 0.00 0.00 0.00 41.46 -3.55 47 0 81 0
28MAY26 590.00 P 0.00 0.00 0.00 47.80 -3.20 46 0 27 0
28MAY26 600.00 P 0.00 0.00 0.00 54.88 -3.23 46 0 45 0
28MAY26 610.00 P 63.00 63.00 63.00 62.22 -3.31 46 1 41 +1
28MAY26 620.00 P 0.00 0.00 0.00 69.97 -3.32 46 0 109 0
28MAY26 630.00 P 0.00 0.00 0.00 78.11 -3.34 46 0 71 0
28MAY26 640.00 P 0.00 0.00 0.00 86.43 -3.35 46 0 57 0
28MAY26 650.00 P 0.00 0.00 0.00 95.20 -3.32 46 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 104.07 -3.28 46 0 49 0
28MAY26 670.00 P 0.00 0.00 0.00 113.20 -3.29 46 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 122.47 -3.23 46 0 155 0
28MAY26 690.00 P 0.00 0.00 0.00 131.89 -3.23 46 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 141.44 -3.16 46 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 151.06 -3.16 46 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 160.78 -3.11 46 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 170.55 -3.10 46 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 180.38 -3.06 46 0 47 0
28MAY26 750.00 P 0.00 0.00 0.00 190.24 -3.05 46 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 200.14 -3.02 46 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 210.06 -3.01 46 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 220.00 -2.99 46 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 229.95 -2.99 46 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 239.92 -2.97 47 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 249.89 -2.96 47 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 259.86 -2.96 46 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 269.84 -2.96 46 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 279.83 -2.95 47 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 289.81 -2.95 45 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 299.80 -2.95 46 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 309.79 -2.94 47 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 319.78 -2.94 47 0 0 0
29JUN26 470.00 P 0.00 0.00 0.00 11.25 -1.29 49 0 5 0
29JUN26 480.00 P 0.00 0.00 0.00 13.66 -2.03 49 0 19 0
29JUN26 490.00 P 0.00 0.00 0.00 15.86 -2.61 49 0 1 0
29JUN26 500.00 P 21.10 21.10 18.90 18.90 -2.78 49 41 64 +41
29JUN26 510.00 P 0.00 0.00 0.00 22.12 -2.82 49 0 5,022 0
29JUN26 520.00 P 0.00 0.00 0.00 25.76 -3.07 48 0 317 0
29JUN26 530.00 P 0.00 0.00 0.00 29.81 -3.42 48 0 171 0
29JUN26 540.00 P 36.80 36.80 36.80 34.20 -4.52 48 1 32 0
29JUN26 550.00 P 0.00 0.00 0.00 40.13 -3.71 50 0 4,676 0
29JUN26 560.00 P 0.00 0.00 0.00 45.41 -3.21 50 0 5,017 0
29JUN26 570.00 P 0.00 0.00 0.00 50.89 -3.70 50 0 16 0
29JUN26 580.00 P 0.00 0.00 0.00 56.22 -4.85 49 0 350 0
29JUN26 590.00 P 0.00 0.00 0.00 62.78 -4.35 49 0 69 0
29JUN26 600.00 P 0.00 0.00 0.00 69.40 -2.86 50 0 853 0
29JUN26 610.00 P 0.00 0.00 0.00 75.93 -3.17 49 0 106 0
29JUN26 620.00 P 0.00 0.00 0.00 83.13 -3.18 49 0 86 0
29JUN26 630.00 P 0.00 0.00 0.00 90.35 -3.19 49 0 473 0
29JUN26 640.00 P 0.00 0.00 0.00 98.02 -3.26 49 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 105.86 -3.27 49 0 347 0
29JUN26 660.00 P 0.00 0.00 0.00 113.76 -3.30 49 0 459 0
29JUN26 670.00 P 0.00 0.00 0.00 122.14 -3.31 49 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 130.53 -3.32 49 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 139.07 -3.31 49 0 60 0
29JUN26 700.00 P 0.00 0.00 0.00 147.91 -3.31 49 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 156.76 -3.31 49 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 165.77 -3.27 49 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 174.96 -3.28 49 0 16 0
29JUN26 740.00 P 0.00 0.00 0.00 184.18 -3.27 49 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 193.50 -3.22 49 0 256 0
29JUN26 760.00 P 0.00 0.00 0.00 202.97 -3.22 49 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 212.46 -3.21 49 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 222.01 -3.17 49 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 231.67 -3.16 49 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 241.35 -3.15 49 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 251.05 -3.14 49 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 260.85 -3.10 49 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 270.66 -3.09 49 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 280.48 -3.08 49 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 290.34 -3.05 49 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 300.24 -3.04 49 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 310.13 -3.04 49 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 320.04 -3.03 49 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 329.98 -3.01 49 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 339.93 -3.00 49 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 349.88 -2.99 49 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 359.84 -2.98 50 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 369.81 -2.97 50 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 379.78 -2.97 50 0 0 0
30JUL26 480.00 P 22.00 22.15 22.00 21.74 - 51 40 40 -
30JUL26 490.00 P 0.00 0.00 0.00 23.84 -2.17 49 0 5 0
30JUL26 500.00 P 28.05 28.05 28.05 27.16 -2.84 49 14 23 +14
30JUL26 510.00 P 0.00 0.00 0.00 30.86 -2.69 49 0 1 0
30JUL26 520.00 P 0.00 0.00 0.00 34.94 -3.69 49 0 1 0
30JUL26 530.00 P 0.00 0.00 0.00 39.62 -3.69 49 0 1,307 0
30JUL26 540.00 P 0.00 0.00 0.00 44.42 -3.88 49 0 60 0
30JUL26 550.00 P 0.00 0.00 0.00 49.55 -3.90 49 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 54.97 -4.20 50 0 1 0
30JUL26 570.00 P 0.00 0.00 0.00 60.69 -4.21 50 0 2 0
30JUL26 580.00 P 0.00 0.00 0.00 66.69 -3.75 50 0 25 0
30JUL26 590.00 P 0.00 0.00 0.00 72.96 -4.01 50 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 79.51 -4.15 50 0 209 0
30JUL26 610.00 P 0.00 0.00 0.00 85.47 -2.88 50 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 92.50 -2.66 50 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 99.76 -2.67 50 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 107.03 -2.68 50 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 114.33 -2.72 50 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 122.13 -2.82 50 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 130.03 -2.82 50 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 137.95 -2.83 50 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 146.11 -2.92 50 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 154.54 -2.93 50 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 162.99 -2.93 50 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 171.47 -2.94 50 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 180.29 -2.99 50 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 189.18 -2.99 50 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 198.08 -3.00 50 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 207.05 -3.02 50 0 0 0
29SEP26 470.00 P 35.00 35.00 33.80 32.58 -2.25 52 30 51 +30
29SEP26 480.00 P 0.00 0.00 0.00 37.25 -1.19 53 0 2 0
29SEP26 490.00 P 41.32 41.32 41.32 41.14 -2.31 53 15 30 +15
29SEP26 500.00 P 0.00 0.00 0.00 45.50 -2.36 53 0 16 0
29SEP26 510.00 P 0.00 0.00 0.00 50.05 -2.79 53 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 54.27 -3.08 53 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 59.65 -3.15 53 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 64.40 -3.72 53 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 70.32 -3.13 54 0 762 0
29SEP26 560.00 P 0.00 0.00 0.00 75.71 -3.38 54 0 13 0
29SEP26 570.00 P 0.00 0.00 0.00 81.47 -3.75 54 0 502 0
29SEP26 580.00 P 0.00 0.00 0.00 86.23 -5.12 53 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 94.05 -3.45 54 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 100.26 -3.65 54 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 107.17 -3.64 54 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 114.06 -3.66 54 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 117.44 -7.20 52 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 124.16 -3.61 52 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 131.46 -3.68 52 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 138.84 -3.70 52 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 146.23 -3.72 52 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 153.64 -3.73 52 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 161.26 -3.75 52 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 169.25 -3.76 52 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 177.25 -3.77 52 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 185.26 -3.79 52 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 193.30 -3.80 52 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 201.57 -3.75 52 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 210.09 -3.75 52 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 218.61 -3.77 52 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 227.16 -3.77 52 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 235.72 -3.77 52 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 244.40 -3.69 52 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 253.34 -3.69 52 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 262.30 -3.69 52 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 271.27 -3.69 52 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 280.26 -3.69 52 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 289.28 -3.68 52 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 298.48 -3.58 52 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 307.77 -3.58 52 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 317.08 -3.57 52 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 326.40 -3.57 52 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 335.74 -3.56 52 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 345.10 -3.55 52 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 354.60 -3.44 52 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 364.15 -3.44 52 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 373.72 -3.43 52 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 383.30 -3.43 52 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 48.04 -1.47 53 0 78 0
30DEC26 480.00 P 0.00 0.00 0.00 52.95 -1.67 53 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 57.55 -1.69 53 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 62.17 -1.70 53 0 2 0
30DEC26 510.00 P 0.00 0.00 0.00 66.81 -1.72 53 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 71.99 -1.97 53 0 15 0
30DEC26 530.00 P 0.00 0.00 0.00 77.42 -1.97 53 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 82.85 -1.99 53 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 88.30 -2.00 53 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 93.83 -2.24 53 0 12 0
30DEC26 570.00 P 0.00 0.00 0.00 100.06 -2.25 54 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 106.30 -2.25 54 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 112.54 -2.27 54 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 118.80 -2.29 54 0 8 0
30DEC26 610.00 P 0.00 0.00 0.00 125.14 -2.49 54 0 33 0
30DEC26 620.00 P 0.00 0.00 0.00 132.13 -2.50 54 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 139.13 -2.51 54 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 146.14 -2.53 54 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 153.17 +2.00 54 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 160.23 -2.55 54 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 162.78 -2.64 52 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 170.26 -2.64 52 0 31 0
30DEC26 690.00 P 0.00 0.00 0.00 177.74 -2.65 52 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 185.24 -2.66 52 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 192.76 -2.67 52 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 200.30 -2.69 52 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 208.18 -2.80 52 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 216.26 -2.80 52 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 224.34 -2.82 52 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 232.45 -2.82 52 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 240.57 -2.82 52 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 248.71 -2.84 52 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 256.92 -2.92 52 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 265.51 -2.92 52 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 274.10 -2.93 52 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 282.71 -2.93 52 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 291.33 -2.94 52 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 299.97 -2.95 52 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 308.63 -2.96 52 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 317.33 -3.00 52 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 326.34 -3.00 52 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 335.35 -3.01 52 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 344.38 -3.01 52 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 353.43 -3.01 52 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 362.49 -3.01 52 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 371.56 -3.02 52 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 380.67 -3.02 52 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 389.85 -3.04 52 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 60.46 -1.89 52 0 2 0
30MAR27 480.00 P 0.00 0.00 0.00 65.27 -1.80 53 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 69.98 -1.82 53 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 74.72 -1.83 53 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 79.78 -2.09 53 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 85.29 -1.76 53 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 90.82 -2.12 53 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 96.35 -1.94 53 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 101.90 -2.16 53 0 2 0
30MAR27 560.00 P 0.00 0.00 0.00 107.55 -2.39 53 0 2 0
30MAR27 570.00 P 0.00 0.00 0.00 113.87 -2.40 53 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 120.19 -2.41 53 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 126.52 -2.43 53 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 132.87 -2.44 53 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 139.24 -2.46 53 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 145.79 -2.65 54 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 152.87 -2.66 54 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 159.95 -2.67 54 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 167.05 +2.26 54 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 169.08 -2.62 51 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 181.29 +2.65 54 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 182.96 -2.66 51 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 196.06 +2.92 54 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 197.90 -2.80 51 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 205.45 -2.81 51 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 213.02 -2.83 51 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 220.61 -2.83 51 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 228.21 -2.85 51 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 235.85 -2.86 51 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 243.78 -2.95 51 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 251.91 -2.96 51 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 260.06 -2.97 51 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 268.22 -2.98 51 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 276.40 -2.98 51 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 284.59 -2.99 51 0 0 0
TOTAL PUT 254 31,619 +48
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$ 67.00
29APR26 46.00 C 0.00 0.00 0.00 21.00 -2.71 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 20.00 -2.71 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.00 -2.71 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.00 -2.71 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.00 -2.71 0 0 15 0
29APR26 52.50 C 0.00 0.00 0.00 14.50 -2.71 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.00 -2.71 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 9.50 -2.71 0 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 7.00 -2.71 0 0 107 0
29APR26 62.50 C 6.00 6.00 6.00 4.51 -2.70 56 85 682 -5
29APR26 65.00 C 2.05 2.05 2.05 2.07 -2.81 43 7 1,726 0
29APR26 67.50 C 0.75 0.75 0.40 0.51 -2.04 52 279 2,421 +217
29APR26 70.00 C 0.26 0.30 0.08 0.05 -0.86 53 1,058 3,726 -202
29APR26 72.50 C 0.05 0.06 0.05 0.01 -0.18 66 260 2,452 -124
29APR26 75.00 C 0.06 0.06 0.04 0.01 -0.02 90 333 2,389 -70
29APR26 77.50 C 0.01 0.03 0.01 0.01 0.00 113 72 1,697 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1,990 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 155 0 1,213 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 174 0 942 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 193 0 299 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 211 0 1,122 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 228 0 23 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 244 0 120 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 260 0 318 0
28MAY26 47.00 C 0.00 0.00 0.00 20.02 -2.96 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 19.13 -2.92 52 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 18.05 -2.86 0 0 52 0
28MAY26 50.00 C 0.00 0.00 0.00 17.39 -2.71 66 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 14.73 -2.88 48 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 12.63 -2.59 56 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 10.25 -2.60 50 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 8.24 -2.29 50 0 88 0
28MAY26 62.50 C 0.00 0.00 0.00 6.46 -2.08 50 0 167 0
28MAY26 65.00 C 0.00 0.00 0.00 4.97 -1.95 50 0 466 0
28MAY26 67.50 C 3.78 3.78 3.60 3.60 -1.75 49 9 869 +6
28MAY26 70.00 C 3.40 3.40 2.59 2.59 -1.46 49 62 1,007 +12
28MAY26 72.50 C 2.18 2.20 1.86 1.86 -1.14 49 61 445 -54
28MAY26 75.00 C 1.71 1.76 1.33 1.32 -0.83 50 196 1,293 +55
28MAY26 77.50 C 1.26 1.26 1.14 0.88 -0.63 50 46 695 -1
28MAY26 80.00 C 0.94 0.94 0.70 0.58 -0.46 50 143 1,201 +140
28MAY26 82.50 C 0.68 0.68 0.63 0.37 -0.33 50 76 1,414 +74
28MAY26 85.00 C 0.47 0.49 0.41 0.23 -0.23 50 24 2,211 -9
28MAY26 87.50 C 0.00 0.00 0.00 0.14 -0.16 50 0 715 0
28MAY26 90.00 C 0.25 0.25 0.25 0.09 -0.10 50 33 443 -33
28MAY26 92.50 C 0.00 0.00 0.00 0.06 -0.06 51 0 395 0
28MAY26 95.00 C 0.00 0.00 0.00 0.03 -0.05 50 0 234 0
28MAY26 97.50 C 0.00 0.00 0.00 0.02 -0.03 50 0 345 0
29JUN26 40.00 C 0.00 0.00 0.00 27.27 -2.69 62 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 26.24 -2.63 56 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.31 -2.55 59 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.32 -2.79 57 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.36 -2.71 57 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.40 -2.70 56 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.41 -2.72 54 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.51 -2.65 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.53 -2.83 53 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.62 -2.62 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.51 -2.79 47 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 15.22 -2.84 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.07 -2.77 46 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 11.09 -2.64 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.27 -2.14 46 0 61 0
29JUN26 62.50 C 0.00 0.00 0.00 7.54 -2.06 45 0 146 0
29JUN26 65.00 C 6.96 6.96 6.85 6.16 -1.82 45 30 12,451 0
29JUN26 67.50 C 5.56 5.56 4.82 4.92 -1.74 45 30 1,730 +11
29JUN26 70.00 C 4.50 4.50 4.00 3.98 -1.42 46 22 5,680 +17
29JUN26 72.50 C 0.00 0.00 0.00 3.17 -1.20 47 0 3,533 0
29JUN26 75.00 C 2.96 2.96 2.71 2.45 -1.01 46 155 991 +150
29JUN26 77.50 C 2.33 2.33 2.33 1.87 -0.83 46 1 1,245 0
29JUN26 80.00 C 1.80 1.80 1.80 1.41 -0.68 46 13 6,447 -1
29JUN26 82.50 C 1.54 1.54 1.54 1.05 -0.55 46 2 651 0
29JUN26 85.00 C 1.13 1.13 1.12 0.78 -0.44 46 19 545 +11
29JUN26 87.50 C 0.00 0.00 0.00 0.57 -0.35 46 0 906 0
29JUN26 90.00 C 0.87 0.87 0.69 0.42 -0.26 46 52 1,024 +30
29JUN26 92.50 C 0.00 0.00 0.00 0.30 -0.21 46 0 491 0
29JUN26 95.00 C 0.00 0.00 0.00 0.22 -0.15 46 0 822 0
29JUN26 97.50 C 0.00 0.00 0.00 0.15 -0.12 46 0 666 0
29JUN26 100.00 C 0.40 0.40 0.37 0.11 -0.09 46 27 780 +1
29JUN26 102.50 C 0.00 0.00 0.00 0.08 -0.06 46 0 1,215 0
29JUN26 105.00 C 0.00 0.00 0.00 0.06 -0.04 47 0 301 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 -0.04 46 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 225 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 57 0
29JUN26 115.00 C 0.20 0.20 0.20 0.01 -0.02 45 5 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 64 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 67 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 83 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 84 0 48 0
30JUL26 48.00 C 0.00 0.00 0.00 19.88 -2.66 50 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 19.00 -2.61 50 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 18.10 -2.58 49 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 15.88 -2.78 47 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 13.88 -2.39 46 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 11.96 -2.47 46 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 10.13 -2.38 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 8.55 -1.94 44 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 7.29 -1.66 45 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 5.99 -1.70 44 0 45 0
30JUL26 70.00 C 4.93 4.93 4.93 4.93 -1.54 44 3 163 +3
30JUL26 72.50 C 4.08 4.08 4.08 4.08 -1.35 45 1 330 +1
30JUL26 75.00 C 3.47 3.47 3.47 3.41 -1.10 45 1 94 +1
30JUL26 77.50 C 0.00 0.00 0.00 2.75 -0.95 45 0 40 0
30JUL26 80.00 C 2.74 2.74 2.33 2.21 -0.81 45 62 266 +43
30JUL26 82.50 C 0.00 0.00 0.00 1.76 -0.69 45 0 215 0
30JUL26 85.00 C 0.00 0.00 0.00 1.40 -0.57 45 0 226 0
30JUL26 87.50 C 0.00 0.00 0.00 1.10 -0.48 45 0 120 0
30JUL26 90.00 C 1.24 1.24 1.24 0.86 -0.40 45 15 47 0
30JUL26 92.50 C 1.00 1.00 1.00 0.68 -0.32 45 3 64 -3
30JUL26 95.00 C 0.00 0.00 0.00 0.53 -0.26 45 0 61 0
30JUL26 97.50 C 0.00 0.00 0.00 0.41 -0.21 45 0 42 0
29SEP26 40.00 C 0.00 0.00 0.00 28.06 -2.89 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.14 -2.87 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.21 -2.89 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.28 -2.89 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.38 -2.87 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.49 -2.86 52 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.62 -2.82 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.75 -2.80 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.91 -2.75 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.08 -2.73 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.31 -2.55 50 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 17.35 -2.54 49 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 15.47 -2.40 48 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 13.73 -2.34 48 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 12.09 -2.25 47 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 10.54 -2.20 46 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 9.27 -2.06 46 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 8.10 -1.71 46 0 636 0
29SEP26 70.00 C 0.00 0.00 0.00 7.19 -1.52 47 0 374 0
29SEP26 72.50 C 0.00 0.00 0.00 6.27 -1.39 47 0 1,407 0
29SEP26 75.00 C 0.00 0.00 0.00 5.48 -1.26 47 0 1,144 0
29SEP26 77.50 C 0.00 0.00 0.00 4.77 -1.11 47 0 528 0
29SEP26 80.00 C 4.47 4.47 4.18 4.12 -0.99 47 7 748 0
29SEP26 82.50 C 0.00 0.00 0.00 3.54 -0.90 47 0 644 0
29SEP26 85.00 C 0.00 0.00 0.00 3.04 -0.80 47 0 92 0
29SEP26 87.50 C 2.90 2.90 2.90 2.61 -0.71 47 20 172 0
29SEP26 90.00 C 0.00 0.00 0.00 2.23 -0.63 47 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 1.90 -0.56 47 0 50 0
29SEP26 95.00 C 0.00 0.00 0.00 1.58 -0.53 46 0 83 0
29SEP26 97.50 C 0.00 0.00 0.00 1.34 -0.42 46 0 243 0
29SEP26 100.00 C 0.00 0.00 0.00 1.14 -0.37 46 0 880 0
29SEP26 102.50 C 0.00 0.00 0.00 0.97 -0.32 46 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 0.82 -0.28 46 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.70 -0.24 46 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 0.59 -0.21 46 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.50 -0.19 46 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.42 -0.16 46 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.36 -0.14 46 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.31 -0.11 46 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 0.26 -0.10 46 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.22 -0.10 46 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.19 -0.08 46 0 127 0
30DEC26 46.00 C 0.00 0.00 0.00 23.89 -2.72 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.11 -2.68 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.19 -2.79 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.56 -2.63 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.75 -2.66 49 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 19.19 -2.34 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.51 -2.23 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.76 -2.33 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.23 -2.30 47 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 12.87 -2.20 47 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 11.80 -1.91 47 0 310 0
30DEC26 67.50 C 0.00 0.00 0.00 10.55 -1.85 47 0 875 0
30DEC26 70.00 C 9.73 9.73 9.73 9.53 -1.74 47 70 737 +70
30DEC26 72.50 C 8.79 8.79 8.58 8.72 -1.51 47 140 838 +117
30DEC26 75.00 C 0.00 0.00 0.00 7.69 -1.61 46 0 905 0
30DEC26 77.50 C 0.00 0.00 0.00 7.05 -1.37 47 0 171 0
30DEC26 80.00 C 6.50 6.50 6.50 6.34 -1.27 47 5 560 -5
30DEC26 82.50 C 0.00 0.00 0.00 5.68 -1.19 47 0 276 0
30DEC26 85.00 C 0.00 0.00 0.00 5.10 -1.10 47 0 128 0
30DEC26 87.50 C 5.13 5.13 5.00 4.57 -1.02 47 200 39 0
30DEC26 90.00 C 4.70 4.73 4.70 4.09 -0.95 47 47 39 -46
30DEC26 92.50 C 0.00 0.00 0.00 3.66 -0.88 47 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 3.18 -0.90 46 0 78 0
30DEC26 97.50 C 0.00 0.00 0.00 2.84 -0.73 46 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 24.36 -2.56 50 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 23.62 -2.39 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.90 -2.53 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.20 -2.50 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.51 -2.45 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.93 -2.38 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.45 -2.30 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.06 -2.23 48 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 14.59 -2.33 47 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 13.47 -2.17 47 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 12.38 -1.99 47 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 11.37 -1.90 47 0 8 0
30MAR27 72.50 C 0.00 0.00 0.00 10.45 -1.81 47 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 9.59 -1.74 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 8.78 -1.67 46 0 0 0
30MAR27 80.00 C 8.20 8.20 8.20 8.03 -1.59 46 10 10 +10
30MAR27 82.50 C 0.00 0.00 0.00 7.35 -1.51 46 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 6.72 -1.44 46 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 6.15 -1.36 46 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 5.62 -1.29 46 0 93 0
30MAR27 92.50 C 0.00 0.00 0.00 5.14 -1.21 46 0 121 0
30MAR27 95.00 C 0.00 0.00 0.00 4.56 -1.29 45 0 14 0
30MAR27 97.50 C 0.00 0.00 0.00 4.29 -0.93 46 0 0 0
TOTAL CALL 3,684 94,825 +416
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 273 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 259 0 177 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 245 0 151 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 231 0 145 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 217 0 350 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 183 0 559 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 152 0 696 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 121 0 629 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 90 0 4,240 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,423 0
29APR26 65.00 P 0.13 0.20 0.13 0.13 +0.10 53 186 1,986 +168
29APR26 67.50 P 0.39 1.20 0.38 1.03 +0.76 53 1,045 1,626 +284
29APR26 70.00 P 2.20 3.43 2.10 3.13 +1.99 68 293 1,826 -26
29APR26 72.50 P 4.26 5.76 4.26 5.67 +2.78 112 27 1,134 -20
29APR26 75.00 P 7.15 7.15 7.15 8.24 +2.92 159 2 830 -267
29APR26 77.50 P 0.00 0.00 0.00 10.50 +2.70 0 0 583 -278
29APR26 80.00 P 12.20 12.87 12.20 13.27 +2.97 229 56 0 -210
29APR26 82.50 P 0.00 0.00 0.00 15.67 +2.87 235 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 18.17 +2.83 262 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 20.67 +2.81 287 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 23.17 +2.80 312 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 25.68 +2.81 338 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 28.18 +2.81 359 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 30.68 +2.79 380 0 0 0
28MAY26 47.00 P 0.11 0.11 0.11 0.02 +0.01 51 500 780 +500
28MAY26 48.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.07 +0.03 51 0 879 0
28MAY26 52.50 P 0.25 0.25 0.25 0.16 +0.08 50 15 527 -15
28MAY26 55.00 P 0.40 0.40 0.40 0.34 +0.15 50 84 539 0
28MAY26 57.50 P 0.62 0.75 0.62 0.66 +0.27 50 44 553 +6
28MAY26 60.00 P 0.97 1.22 0.97 1.16 +0.43 50 160 1,439 +35
28MAY26 62.50 P 1.36 1.92 1.36 1.91 +0.71 51 68 980 -46
28MAY26 65.00 P 2.00 2.87 2.00 2.87 +0.98 50 89 4,491 -27
28MAY26 67.50 P 3.50 4.11 3.46 4.11 +1.30 50 43 2,053 +1
28MAY26 70.00 P 5.00 5.59 5.00 5.53 +1.51 50 24 1,154 +8
28MAY26 72.50 P 7.48 7.48 7.48 7.47 +1.98 53 10 1,157 0
28MAY26 75.00 P 9.43 9.43 9.43 9.43 +2.16 54 20 675 0
28MAY26 77.50 P 0.00 0.00 0.00 11.24 +2.09 50 0 256 0
28MAY26 80.00 P 0.00 0.00 0.00 13.66 +2.47 55 0 59 0
28MAY26 82.50 P 0.00 0.00 0.00 16.03 +2.60 58 0 10 0
28MAY26 85.00 P 0.00 0.00 0.00 18.35 +2.57 58 0 5 0
28MAY26 87.50 P 0.00 0.00 0.00 20.84 +2.72 63 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 23.27 +2.77 65 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 25.68 +2.76 66 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 28.24 +2.87 73 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 30.74 +2.85 77 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.07 +0.03 46 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.09 +0.03 46 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.13 +0.05 46 0 70 0
29JUN26 48.00 P 0.32 0.32 0.32 0.17 +0.07 46 5 45 +5
29JUN26 49.00 P 0.00 0.00 0.00 0.22 +0.08 46 0 180 0
29JUN26 50.00 P 0.45 0.45 0.45 0.29 +0.11 46 5 1,653 0
29JUN26 52.50 P 0.00 0.00 0.00 0.53 +0.18 46 0 602 0
29JUN26 55.00 P 0.00 0.00 0.00 0.89 +0.29 46 0 1,103 0
29JUN26 57.50 P 1.23 1.30 1.23 1.39 +0.42 46 30 1,178 +15
29JUN26 60.00 P 0.00 0.00 0.00 2.07 +0.59 46 0 2,209 0
29JUN26 62.50 P 2.54 2.97 2.54 2.87 +0.74 45 135 3,973 +60
29JUN26 65.00 P 3.00 3.92 3.00 3.96 +0.99 46 99 13,947 +20
29JUN26 67.50 P 4.59 5.26 4.59 5.29 +1.29 46 31 3,428 -14
29JUN26 70.00 P 0.00 0.00 0.00 6.76 +1.52 46 0 3,234 0
29JUN26 72.50 P 0.00 0.00 0.00 8.32 +1.62 46 0 4,061 0
29JUN26 75.00 P 0.00 0.00 0.00 10.19 +1.56 46 0 3,587 0
29JUN26 77.50 P 0.00 0.00 0.00 12.18 +2.27 47 0 3,033 0
29JUN26 80.00 P 13.60 14.13 13.60 13.90 +1.99 43 56 3,024 +56
29JUN26 82.50 P 0.00 0.00 0.00 16.30 +2.24 46 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 18.53 +2.32 46 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 20.84 +2.40 46 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 23.31 +2.48 49 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 25.86 +2.72 53 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 28.33 +2.83 56 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 30.74 +2.85 56 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 33.20 +2.86 58 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 35.69 +2.88 60 0 4,085 0
29JUN26 105.00 P 0.00 0.00 0.00 38.08 +2.76 58 0 33 -50
29JUN26 107.50 P 0.00 0.00 0.00 40.50 +2.69 0 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 43.07 +2.74 62 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 45.82 +2.98 75 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 48.31 +3.01 77 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 50.57 +2.71 69 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 53.06 +2.73 71 0 0 -8
29JUN26 122.50 P 0.00 0.00 0.00 55.67 +2.83 79 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 58.06 +2.76 75 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.70 +2.84 85 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 63.08 +2.78 81 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 65.58 +2.75 83 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 68.05 +2.72 82 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 70.64 +2.72 90 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 73.01 +2.71 81 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 75.56 +2.74 88 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 78.27 +2.87 102 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 80.55 +2.75 91 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 83.06 +2.76 94 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 85.66 +2.68 102 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 88.06 +2.74 97 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 90.61 +2.79 102 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 93.06 +2.74 100 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 95.60 +2.68 105 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 98.10 +2.80 106 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 100.64 +2.84 111 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 103.11 +2.81 110 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 105.63 +2.74 113 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 108.14 +2.76 115 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 110.64 +2.61 116 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 113.13 +2.79 117 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 115.60 +2.65 116 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 118.14 +2.61 120 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 120.64 +2.77 122 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 123.10 +2.79 120 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 125.60 +2.79 121 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 128.28 +2.91 133 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 130.64 +2.84 127 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 133.20 +2.90 132 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.39 +0.13 45 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.48 +0.15 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.59 +0.18 45 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.95 +0.28 45 0 0 0
30JUL26 55.00 P 1.30 1.37 1.30 1.43 +0.38 45 17 62 +17
30JUL26 57.50 P 1.85 1.91 1.85 2.07 +0.52 45 30 60 +30
30JUL26 60.00 P 2.40 2.55 2.40 2.82 +0.69 45 115 330 +15
30JUL26 62.50 P 3.40 3.47 3.40 3.75 +0.88 45 31 30 +9
30JUL26 65.00 P 4.12 4.88 4.10 4.85 +1.07 44 45 557 +30
30JUL26 67.50 P 5.59 6.15 5.59 6.15 +1.27 45 17 130 +2
30JUL26 70.00 P 6.96 7.18 6.96 7.66 +1.51 45 30 1,380 +15
30JUL26 72.50 P 8.73 8.73 8.73 9.27 +1.67 45 15 559 0
30JUL26 75.00 P 0.00 0.00 0.00 11.01 +1.79 45 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 12.91 +1.98 45 0 35 0
30JUL26 80.00 P 0.00 0.00 0.00 14.88 +2.06 45 0 5 0
30JUL26 82.50 P 0.00 0.00 0.00 17.03 +2.17 46 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 19.23 +2.31 47 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 21.41 +2.31 47 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 23.76 +2.54 48 0 5 0
30JUL26 92.50 P 0.00 0.00 0.00 26.00 +2.53 47 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 28.34 +2.57 47 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 30.74 +2.59 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.27 +0.08 46 0 210 0
29SEP26 41.00 P 0.00 0.00 0.00 0.33 +0.09 47 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.41 +0.11 47 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.49 +0.13 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.58 +0.14 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.70 +0.17 46 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.82 +0.20 46 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 0.97 +0.23 47 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 1.13 +0.26 47 0 90 0
29SEP26 49.00 P 0.00 0.00 0.00 1.30 +0.29 47 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 1.50 +0.32 47 0 543 0
29SEP26 52.50 P 0.00 0.00 0.00 2.05 +0.40 47 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 2.74 +0.52 47 0 1,080 0
29SEP26 57.50 P 0.00 0.00 0.00 3.43 +0.54 46 0 614 0
29SEP26 60.00 P 4.05 4.05 3.89 4.43 +0.86 46 25 473 -15
29SEP26 62.50 P 0.00 0.00 0.00 5.46 +0.93 46 0 3,877 0
29SEP26 65.00 P 5.99 5.99 5.99 6.63 +1.07 46 5 9,383 +5
29SEP26 67.50 P 7.60 7.60 7.60 8.07 +1.34 46 1 912 +1
29SEP26 70.00 P 0.00 0.00 0.00 9.39 +1.35 46 0 1,496 0
29SEP26 72.50 P 10.85 10.85 10.85 10.97 +1.51 46 1 811 +1
29SEP26 75.00 P 0.00 0.00 0.00 12.68 +1.63 46 0 523 0
29SEP26 77.50 P 0.00 0.00 0.00 14.46 +1.72 46 0 513 0
29SEP26 80.00 P 0.00 0.00 0.00 16.32 +1.80 46 0 3,166 0
29SEP26 82.50 P 0.00 0.00 0.00 18.32 +2.15 46 0 529 0
29SEP26 85.00 P 0.00 0.00 0.00 20.35 +2.22 47 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 22.46 +2.18 47 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 24.61 +2.23 47 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 26.80 +2.31 47 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 29.02 +2.37 47 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 31.30 +2.42 47 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 33.61 +2.44 47 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 35.94 +2.48 47 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 38.30 +2.52 46 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 40.74 +2.67 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.09 +2.59 45 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 45.82 +2.98 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.31 +2.90 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.57 +2.71 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 53.06 +2.72 50 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 55.71 +2.87 56 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 58.20 +2.90 58 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 60.70 +2.84 59 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 1.72 +0.25 47 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 1.95 +0.30 47 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.18 +0.32 47 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.41 +0.32 47 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 2.69 +0.37 47 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 3.43 +0.44 47 0 340 0
30DEC26 55.00 P 0.00 0.00 0.00 4.27 +0.61 47 0 1,179 0
30DEC26 57.50 P 0.00 0.00 0.00 5.16 +0.72 47 0 187 0
30DEC26 60.00 P 6.10 6.10 6.10 6.17 +0.83 46 5 61 0
30DEC26 62.50 P 0.00 0.00 0.00 7.29 +0.94 46 0 208 0
30DEC26 65.00 P 7.87 8.43 7.87 8.65 +1.18 46 173 558 +38
30DEC26 67.50 P 9.20 9.90 9.20 9.81 +1.10 46 259 692 +56
30DEC26 70.00 P 10.85 10.85 10.85 11.32 +1.27 46 15 1,336 -15
30DEC26 72.50 P 0.00 0.00 0.00 12.89 +1.41 46 0 768 0
30DEC26 75.00 P 0.00 0.00 0.00 14.56 +1.45 46 0 610 0
30DEC26 77.50 P 0.00 0.00 0.00 16.17 +1.41 46 0 37 0
30DEC26 80.00 P 0.00 0.00 0.00 18.09 +1.51 46 0 31 0
30DEC26 82.50 P 0.00 0.00 0.00 20.08 +1.73 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.98 +1.86 47 0 17 0
30DEC26 87.50 P 0.00 0.00 0.00 23.97 +1.89 47 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 26.02 +1.96 47 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 28.04 +1.95 46 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.25 +2.10 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.43 +2.17 47 0 0 0
30MAR27 47.00 P 3.10 3.10 3.10 2.72 +0.19 46 100 72 -100
30MAR27 48.00 P 0.00 0.00 0.00 3.02 +0.25 46 0 5 0
30MAR27 49.00 P 3.12 3.12 3.12 3.33 +0.29 46 10 10 +10
30MAR27 50.00 P 0.00 0.00 0.00 3.63 +0.28 46 0 35 0
30MAR27 52.50 P 0.00 0.00 0.00 4.47 +0.43 46 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 5.37 +0.55 46 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 6.28 +0.59 45 0 50 0
30MAR27 60.00 P 0.00 0.00 0.00 7.53 +0.86 46 0 57 0
30MAR27 62.50 P 0.00 0.00 0.00 8.86 +1.11 47 0 32 0
30MAR27 65.00 P 0.00 0.00 0.00 9.98 +1.05 46 0 266 0
30MAR27 67.50 P 10.69 10.69 10.69 10.98 +0.78 44 10 410 +2
30MAR27 70.00 P 0.00 0.00 0.00 12.80 +1.23 46 0 98 0
30MAR27 72.50 P 0.00 0.00 0.00 14.30 +1.28 45 0 200 0
30MAR27 75.00 P 0.00 0.00 0.00 16.15 +1.56 46 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 17.58 +1.30 45 0 16 0
30MAR27 80.00 P 0.00 0.00 0.00 19.48 +1.50 46 0 22 0
30MAR27 82.50 P 0.00 0.00 0.00 21.30 +1.63 46 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 23.20 +1.70 46 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 25.18 +1.80 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 27.14 +1.81 46 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 29.23 +1.94 46 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 31.21 +1.91 46 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 33.39 +2.04 46 0 0 0
TOTAL PUT 3,931 127,467 +298
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 11.83
29APR26 6.50 C 0.00 0.00 0.00 5.36 -0.31 599 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 5.11 -0.29 566 0 0 0
29APR26 7.00 C 4.77 4.77 4.77 4.86 -0.32 533 100 100 +90
29APR26 7.25 C 0.00 0.00 0.00 4.62 -0.31 529 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 4.37 -0.29 497 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 4.12 -0.31 467 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.87 -0.30 437 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.62 -0.30 407 0 100 0
29APR26 8.50 C 0.00 0.00 0.00 3.37 -0.29 379 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 3.12 -0.30 351 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 2.87 -0.30 324 0 872 0
29APR26 9.25 C 0.00 0.00 0.00 2.62 -0.31 297 0 1,615 0
29APR26 9.50 C 2.37 2.37 2.37 2.37 -0.25 270 3 1,443 -3
29APR26 9.75 C 2.15 2.15 2.15 2.12 -0.25 244 20 425 -20
29APR26 10.00 C 0.00 0.00 0.00 1.87 -0.30 218 0 1,492 0
29APR26 10.50 C 1.37 1.37 1.37 1.37 -0.30 167 50 1,963 0
29APR26 11.00 C 0.91 0.91 0.91 0.86 -0.30 107 1 982 -1
29APR26 11.50 C 0.40 0.40 0.30 0.37 -0.28 61 5 969 -3
29APR26 12.00 C 0.11 0.13 0.05 0.07 -0.19 55 764 763 -429
29APR26 12.50 C 0.02 0.02 0.01 0.01 -0.05 66 20 605 -2
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 101 0 446 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 133 0 96 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 5.36 -0.32 100 0 444 0
28MAY26 6.75 C 0.00 0.00 0.00 5.11 -0.29 94 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 4.86 -0.32 88 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 4.62 -0.31 90 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 4.37 -0.29 84 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 4.12 -0.31 78 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.87 -0.30 73 0 1 0
28MAY26 8.25 C 0.00 0.00 0.00 3.62 -0.30 68 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 3.37 -0.29 63 0 36 0
28MAY26 8.75 C 0.00 0.00 0.00 3.12 -0.30 58 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.87 -0.30 53 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 2.62 -0.34 48 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 2.37 -0.28 44 0 474 0
28MAY26 9.75 C 0.00 0.00 0.00 2.13 -0.29 42 0 507 0
28MAY26 10.00 C 0.00 0.00 0.00 1.89 -0.28 40 0 319 0
28MAY26 10.50 C 0.00 0.00 0.00 1.50 -0.22 46 0 992 0
28MAY26 11.00 C 1.12 1.12 1.07 1.08 -0.26 42 7 1,653 0
28MAY26 11.50 C 0.78 0.80 0.75 0.77 -0.17 43 459 2,768 +216
28MAY26 12.00 C 0.56 0.56 0.47 0.51 -0.15 42 355 1,702 +319
28MAY26 12.50 C 0.33 0.34 0.30 0.32 -0.12 42 31 295 0
28MAY26 13.00 C 0.24 0.24 0.21 0.19 -0.09 42 22 263 -10
28MAY26 13.50 C 0.14 0.14 0.13 0.11 -0.06 42 74 220 -15
28MAY26 14.00 C 0.10 0.10 0.09 0.06 -0.04 42 134 233 +28
28MAY26 14.50 C 0.00 0.00 0.00 0.03 -0.03 41 0 151 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.36 -0.32 58 0 5 0
29JUN26 6.75 C 0.00 0.00 0.00 5.11 -0.29 53 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.86 -0.32 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.62 -0.31 55 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.37 -0.29 51 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.12 -0.31 47 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 3.87 -0.30 43 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 3.62 -0.30 39 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 3.38 -0.30 41 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 3.14 -0.30 41 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 2.94 -0.25 47 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 2.68 -0.28 42 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 2.44 -0.29 40 0 4,196 0
29JUN26 9.75 C 0.00 0.00 0.00 2.23 -0.27 41 0 368 0
29JUN26 10.00 C 0.00 0.00 0.00 2.00 -0.33 39 0 1,837 0
29JUN26 10.50 C 1.61 1.62 1.61 1.62 -0.25 40 40 2,855 0
29JUN26 11.00 C 1.27 1.27 1.22 1.26 -0.26 39 123 4,723 -120
29JUN26 11.50 C 0.98 0.98 0.93 0.97 -0.17 40 489 2,264 -282
29JUN26 12.00 C 0.72 0.73 0.69 0.73 -0.17 40 90 4,381 +30
29JUN26 12.50 C 0.51 0.51 0.51 0.53 -0.14 40 4 841 -3
29JUN26 13.00 C 0.41 0.41 0.38 0.38 -0.11 40 25 1,004 -5
29JUN26 13.50 C 0.00 0.00 0.00 0.26 -0.09 40 0 374 0
29JUN26 14.00 C 0.23 0.23 0.21 0.18 -0.06 40 87 228 +7
29JUN26 14.50 C 0.16 0.16 0.16 0.12 -0.05 40 5 138 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 141 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 -0.03 40 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 28 0
30JUL26 7.00 C 0.00 0.00 0.00 4.86 -0.32 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 4.62 -0.31 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 4.39 -0.30 46 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 4.13 -0.32 36 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.89 -0.31 39 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.65 -0.31 39 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.41 -0.31 39 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.17 -0.31 38 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.94 -0.31 38 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.73 -0.29 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.51 -0.29 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.30 -0.27 39 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 2.10 -0.26 39 0 20 0
30JUL26 10.50 C 1.72 1.72 1.72 1.76 -0.25 41 9 52 -3
30JUL26 11.00 C 0.00 0.00 0.00 1.42 -0.18 40 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 1.11 -0.22 39 0 93 0
30JUL26 12.00 C 0.00 0.00 0.00 0.87 -0.18 39 0 114 0
30JUL26 12.50 C 0.00 0.00 0.00 0.66 -0.16 39 0 102 0
30JUL26 13.00 C 0.00 0.00 0.00 0.50 -0.13 39 0 232 0
30JUL26 13.50 C 0.00 0.00 0.00 0.37 -0.11 39 0 313 0
30JUL26 14.00 C 0.33 0.33 0.32 0.27 -0.09 39 13 35 -5
30JUL26 14.50 C 0.00 0.00 0.00 0.19 -0.07 38 0 88 0
30JUL26 15.00 C 0.20 0.20 0.20 0.14 -0.05 39 30 30 +30
30JUL26 15.50 C 0.00 0.00 0.00 0.10 -0.04 39 0 100 0
30JUL26 16.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.37 -0.31 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.11 -0.30 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.86 -0.32 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.62 -0.31 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.39 -0.30 41 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 4.15 -0.30 41 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 3.91 -0.29 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.68 -0.29 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.45 -0.28 41 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 3.22 -0.28 40 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 3.00 -0.28 40 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 2.79 -0.27 40 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 2.58 -0.27 39 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 2.39 -0.32 40 0 2,847 0
29SEP26 10.00 C 0.00 0.00 0.00 2.20 -0.26 39 0 324 0
29SEP26 10.50 C 1.84 1.85 1.84 1.85 -0.28 39 21 312 -1
29SEP26 11.00 C 1.55 1.55 1.55 1.58 -0.17 40 2 1,577 +2
29SEP26 11.50 C 1.30 1.30 1.30 1.29 -0.19 40 5 5,753 0
29SEP26 12.00 C 0.00 0.00 0.00 1.06 -0.18 39 0 14,416 0
29SEP26 12.50 C 0.84 0.84 0.84 0.87 -0.16 40 6 491 +1
29SEP26 13.00 C 0.00 0.00 0.00 0.71 -0.13 40 0 7,969 0
29SEP26 13.50 C 0.00 0.00 0.00 0.57 -0.11 40 0 2,026 0
29SEP26 14.00 C 0.00 0.00 0.00 0.46 -0.09 40 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.37 -0.07 40 0 483 0
29SEP26 15.00 C 0.00 0.00 0.00 0.29 -0.07 39 0 106 0
29SEP26 15.50 C 0.00 0.00 0.00 0.23 -0.06 39 0 115 0
29SEP26 16.00 C 0.00 0.00 0.00 0.18 -0.05 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.14 -0.04 39 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 -0.03 39 0 25 0
30DEC26 6.50 C 0.00 0.00 0.00 5.37 -0.31 37 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 5.16 -0.25 49 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 4.86 -0.32 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.62 -0.31 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.40 -0.29 38 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 4.15 -0.30 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.93 -0.29 37 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 3.71 -0.29 38 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 3.49 -0.29 38 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 3.28 -0.29 38 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 3.07 -0.28 37 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 2.88 -0.26 37 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 2.71 -0.23 38 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 2.52 -0.28 38 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 2.34 -0.23 37 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 2.03 -0.21 37 0 145 0
30DEC26 11.00 C 0.00 0.00 0.00 1.74 -0.20 37 0 5,467 0
30DEC26 11.50 C 0.00 0.00 0.00 1.50 -0.18 37 0 266 0
30DEC26 12.00 C 1.32 1.32 1.32 1.30 -0.17 37 2 10,144 -2
30DEC26 12.50 C 0.00 0.00 0.00 1.11 -0.18 37 0 65 0
30DEC26 13.00 C 0.00 0.00 0.00 0.95 -0.15 38 0 156 0
30DEC26 13.50 C 0.00 0.00 0.00 0.81 -0.14 38 0 181 0
30DEC26 14.00 C 0.00 0.00 0.00 0.70 -0.11 38 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.60 -0.10 38 0 68 0
30DEC26 15.00 C 0.52 0.52 0.52 0.51 -0.10 38 5 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.43 -0.10 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.36 -0.09 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.31 -0.07 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 5.38 -0.30 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 5.16 -0.25 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.87 -0.31 0 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 4.64 -0.30 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.42 -0.30 36 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 4.22 -0.26 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.00 -0.26 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.76 -0.28 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.56 -0.29 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.36 -0.27 36 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 3.20 -0.23 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.00 -0.24 36 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 2.84 -0.24 37 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 2.66 -0.23 36 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 2.50 -0.22 36 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 2.23 -0.19 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.95 -0.19 36 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 1.73 -0.16 37 0 12,071 0
30MAR27 12.00 C 0.00 0.00 0.00 1.52 -0.17 36 0 111 0
30MAR27 12.50 C 0.00 0.00 0.00 1.34 -0.15 37 0 113 0
30MAR27 13.00 C 0.00 0.00 0.00 1.18 -0.14 37 0 637 0
30MAR27 13.50 C 0.00 0.00 0.00 1.04 -0.13 37 0 33 0
30MAR27 14.00 C 0.00 0.00 0.00 0.91 -0.12 37 0 383 0
30MAR27 14.50 C 0.00 0.00 0.00 0.81 -0.10 37 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 0.71 -0.10 38 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 0.61 -0.10 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.54 -0.08 38 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 0.46 -0.09 37 0 0 0
TOTAL CALL 3,001 122,522 -181
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 511 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 483 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 455 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 427 0 49 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 400 0 188 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 374 0 459 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 348 0 547 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 324 0 661 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 300 0 1,419 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 277 0 967 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 254 0 804 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 232 0 851 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 210 0 791 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 188 0 369 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 167 0 250 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 1,839 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,769 0
29APR26 11.50 P 0.03 0.03 0.02 0.02 0.00 48 24 614 +9
29APR26 12.00 P 0.13 0.26 0.13 0.23 +0.11 51 99 477 -25
29APR26 12.50 P 0.65 0.65 0.62 0.67 +0.25 0 41 169 +2
29APR26 13.00 P 0.00 0.00 0.00 1.17 +0.28 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.67 +0.29 0 0 0 -30
29APR26 14.00 P 0.00 0.00 0.00 2.17 +0.29 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.67 +0.29 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.17 +0.29 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.67 +0.29 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.17 +0.29 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.67 +0.29 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 78 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 136 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 559 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 448 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 422 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 328 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 576 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 318 0
28MAY26 9.25 P 0.03 0.03 0.03 0.01 0.00 42 2 356 0
28MAY26 9.50 P 0.04 0.04 0.04 0.02 +0.01 43 3 720 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 +0.01 42 0 561 0
28MAY26 10.00 P 0.06 0.06 0.06 0.05 +0.02 42 11 944 0
28MAY26 10.50 P 0.11 0.11 0.11 0.11 +0.03 42 30 766 +30
28MAY26 11.00 P 0.20 0.23 0.20 0.22 +0.05 41 98 2,138 +81
28MAY26 11.50 P 0.34 0.40 0.34 0.39 +0.09 41 71 1,096 +10
28MAY26 12.00 P 0.59 0.64 0.59 0.63 +0.12 40 129 853 +83
28MAY26 12.50 P 0.95 0.95 0.95 0.96 +0.19 41 5 378 +5
28MAY26 13.00 P 0.00 0.00 0.00 1.32 +0.19 40 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.76 +0.25 42 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.27 +0.30 51 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.74 +0.27 53 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.17 +0.29 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.71 +0.28 59 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.17 +0.29 0 0 1 0
28MAY26 16.50 P 0.00 0.00 0.00 4.70 +0.31 67 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 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 0.00 0.00 0.00 0.01 0.00 58 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 392 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 435 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 3,119 0
29JUN26 8.00 P 0.03 0.03 0.03 0.01 0.00 44 3 410 0
29JUN26 8.25 P 0.03 0.03 0.03 0.01 0.00 41 30 622 +30
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,238 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 39 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 6,111 0
29JUN26 9.25 P 0.07 0.07 0.07 0.05 +0.01 40 11 3,286 +11
29JUN26 9.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 580 0
29JUN26 9.75 P 0.11 0.11 0.11 0.10 +0.02 40 45 336 0
29JUN26 10.00 P 0.15 0.16 0.15 0.14 +0.03 40 38 873 +30
29JUN26 10.50 P 0.22 0.26 0.22 0.25 +0.06 40 92 763 +40
29JUN26 11.00 P 0.35 0.35 0.35 0.39 +0.09 39 3 4,878 +3
29JUN26 11.50 P 0.58 0.59 0.57 0.58 +0.11 39 100 490 +95
29JUN26 12.00 P 0.00 0.00 0.00 0.83 +0.14 39 0 6,282 0
29JUN26 12.50 P 0.00 0.00 0.00 1.14 +0.18 39 0 152 0
29JUN26 13.00 P 0.00 0.00 0.00 1.47 +0.18 38 0 30 0
29JUN26 13.50 P 0.00 0.00 0.00 1.88 +0.21 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.35 +0.23 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.79 +0.24 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.24 +0.25 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.73 +0.27 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.21 +0.28 47 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.70 +0.29 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.19 +0.29 50 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 39 0 1 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 +0.01 41 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.04 +0.01 40 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 +0.01 39 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.10 +0.02 39 0 108 0
30JUL26 9.25 P 0.00 0.00 0.00 0.13 +0.02 39 0 51 0
30JUL26 9.50 P 0.00 0.00 0.00 0.17 +0.03 39 0 480 0
30JUL26 9.75 P 0.00 0.00 0.00 0.22 +0.03 39 0 209 0
30JUL26 10.00 P 0.00 0.00 0.00 0.28 +0.04 38 0 286 0
30JUL26 10.50 P 0.41 0.41 0.41 0.42 +0.06 38 1 135 0
30JUL26 11.00 P 0.00 0.00 0.00 0.60 +0.08 37 0 84 0
30JUL26 11.50 P 0.00 0.00 0.00 0.83 +0.10 37 0 376 0
30JUL26 12.00 P 1.10 1.10 1.10 1.10 +0.12 36 60 197 +60
30JUL26 12.50 P 0.00 0.00 0.00 1.42 +0.15 36 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.77 +0.17 35 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.17 +0.22 36 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.58 +0.22 35 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.01 +0.22 34 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.45 +0.25 31 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.92 +0.26 28 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.41 +0.29 28 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.89 +0.30 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 0.00 37 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 39 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 39 0 258 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 817 0
29SEP26 7.75 P 0.10 0.10 0.10 0.06 +0.01 39 2 1,817 +2
29SEP26 8.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 817 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 +0.02 39 0 355 0
29SEP26 8.50 P 0.00 0.00 0.00 0.14 +0.02 39 0 784 0
29SEP26 8.75 P 0.00 0.00 0.00 0.18 +0.03 39 0 971 0
29SEP26 9.00 P 0.25 0.25 0.25 0.23 +0.04 40 20 601 +20
29SEP26 9.25 P 0.00 0.00 0.00 0.28 +0.04 40 0 765 0
29SEP26 9.50 P 0.00 0.00 0.00 0.34 +0.05 39 0 708 0
29SEP26 9.75 P 0.00 0.00 0.00 0.41 +0.05 40 0 3,274 0
29SEP26 10.00 P 0.00 0.00 0.00 0.49 +0.06 40 0 728 0
29SEP26 10.50 P 0.66 0.67 0.66 0.66 +0.08 39 14 3,317 +14
29SEP26 11.00 P 0.00 0.00 0.00 0.87 +0.11 39 0 9,635 0
29SEP26 11.50 P 1.11 1.11 1.11 1.11 +0.13 39 5 8,101 +5
29SEP26 12.00 P 0.00 0.00 0.00 1.39 +0.15 39 0 341 0
29SEP26 12.50 P 0.00 0.00 0.00 1.71 +0.17 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.04 +0.17 38 0 120 0
29SEP26 13.50 P 0.00 0.00 0.00 2.42 +0.18 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.87 +0.26 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.28 +0.21 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.72 +0.23 42 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 4.13 +0.20 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.59 +0.22 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.08 +0.25 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.55 +0.26 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 0.00 39 0 187 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 0.00 39 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 +0.01 39 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.11 +0.01 38 0 3,323 0
30DEC26 7.75 P 0.00 0.00 0.00 0.14 +0.01 38 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.17 +0.01 38 0 124 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 +0.01 38 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 +0.02 38 0 134 0
30DEC26 8.75 P 0.00 0.00 0.00 0.32 +0.03 39 0 174 0
30DEC26 9.00 P 0.00 0.00 0.00 0.37 +0.02 38 0 128 0
30DEC26 9.25 P 0.00 0.00 0.00 0.44 +0.03 38 0 224 0
30DEC26 9.50 P 0.00 0.00 0.00 0.52 +0.04 39 0 5,607 0
30DEC26 9.75 P 0.00 0.00 0.00 0.60 +0.05 38 0 135 0
30DEC26 10.00 P 0.00 0.00 0.00 0.69 +0.05 38 0 302 0
30DEC26 10.50 P 0.00 0.00 0.00 0.90 +0.07 39 0 368 0
30DEC26 11.00 P 0.00 0.00 0.00 1.12 +0.11 38 0 103 0
30DEC26 11.50 P 0.00 0.00 0.00 1.39 +0.12 39 0 90 0
30DEC26 12.00 P 0.00 0.00 0.00 1.66 +0.12 38 0 5,032 0
30DEC26 12.50 P 0.00 0.00 0.00 1.99 +0.15 39 0 120 0
30DEC26 13.00 P 2.23 2.23 2.23 2.31 +0.14 39 30 60 +30
30DEC26 13.50 P 0.00 0.00 0.00 2.70 +0.18 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.09 +0.19 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.49 +0.21 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.90 +0.21 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.32 +0.22 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.76 +0.23 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.19 +0.22 41 0 0 0
30MAR27 6.50 P 0.11 0.11 0.11 0.07 +0.01 38 2 103 +2
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 +0.01 37 0 52 0
30MAR27 7.25 P 0.00 0.00 0.00 0.14 +0.01 37 0 95 0
30MAR27 7.50 P 0.00 0.00 0.00 0.17 +0.01 37 0 7 0
30MAR27 7.75 P 0.00 0.00 0.00 0.21 +0.02 37 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 0.25 +0.02 37 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 0.31 +0.03 37 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 0.36 +0.03 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.43 +0.04 38 0 46 0
30MAR27 9.00 P 0.00 0.00 0.00 0.50 +0.05 38 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.57 +0.04 37 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.66 +0.06 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.75 +0.06 38 0 30 0
30MAR27 10.00 P 0.00 0.00 0.00 0.84 +0.06 38 0 35 0
30MAR27 10.50 P 0.00 0.00 0.00 1.06 +0.08 38 0 181 0
30MAR27 11.00 P 0.00 0.00 0.00 1.30 +0.10 38 0 90 0
30MAR27 11.50 P 0.00 0.00 0.00 1.55 +0.11 38 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 1.84 +0.13 38 0 30 0
30MAR27 12.50 P 0.00 0.00 0.00 2.15 +0.13 38 0 152 0
30MAR27 13.00 P 2.40 2.40 2.40 2.49 +0.15 38 30 150 +30
30MAR27 13.50 P 2.74 2.74 2.74 2.84 +0.17 38 30 60 +30
30MAR27 14.00 P 0.00 0.00 0.00 3.24 +0.20 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.60 +0.16 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.00 +0.17 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.41 +0.18 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.84 +0.19 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.29 +0.21 39 0 0 0
TOTAL PUT 1,029 109,956 +567
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$ 20.06
29APR26 14.00 C 0.00 0.00 0.00 6.06 -0.16 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.56 -0.16 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.06 -0.16 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.56 -0.16 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.06 -0.16 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.56 -0.16 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.06 -0.16 0 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 2.56 -0.16 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.06 -0.16 0 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 1.56 -0.16 0 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 1.06 -0.17 0 0 91 0
29APR26 19.50 C 0.00 0.00 0.00 0.61 -0.18 55 0 388 0
29APR26 20.00 C 0.29 0.36 0.23 0.22 -0.18 44 131 366 -75
29APR26 21.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 1,222 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,514 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,314 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 158 0 849 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 188 0 302 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 217 0 177 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 243 0 179 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 269 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 293 0 135 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 316 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 338 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 359 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.59 -0.16 41 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.14 -0.11 59 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.65 -0.10 55 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.16 -0.06 51 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.68 -0.06 48 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.13 -0.17 35 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.67 -0.17 35 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.24 -0.16 36 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.83 -0.16 35 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 1.47 -0.14 36 0 48 0
28MAY26 19.50 C 0.00 0.00 0.00 1.15 -0.15 36 0 221 0
28MAY26 20.00 C 0.91 0.99 0.90 0.87 -0.14 35 62 418 +2
28MAY26 21.00 C 0.00 0.00 0.00 0.46 -0.10 35 0 789 0
28MAY26 22.00 C 0.26 0.26 0.26 0.23 -0.05 36 100 1,248 0
28MAY26 23.00 C 0.15 0.15 0.15 0.10 -0.04 36 75 1,302 0
28MAY26 24.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 426 0
28MAY26 25.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 292 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 97 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 186 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 135 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.59 -0.16 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.09 -0.16 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.60 -0.16 57 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.10 -0.16 51 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.60 -0.16 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.10 -0.16 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.66 -0.10 59 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 6.16 -0.08 54 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.67 -0.08 51 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 5.18 -0.07 48 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.71 -0.05 47 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 4.23 -0.06 44 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.77 -0.09 42 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.24 -0.18 35 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 2.82 -0.17 35 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.42 -0.18 35 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 2.05 -0.18 35 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 1.72 -0.17 35 0 525 0
29JUN26 19.50 C 0.00 0.00 0.00 1.44 -0.17 36 0 128 0
29JUN26 20.00 C 1.20 1.20 1.20 1.18 -0.16 36 279 2,342 +279
29JUN26 21.00 C 0.86 0.86 0.75 0.75 -0.14 35 1,520 2,313 +836
29JUN26 22.00 C 0.55 0.55 0.55 0.48 -0.10 36 75 3,217 +75
29JUN26 23.00 C 0.00 0.00 0.00 0.28 -0.09 36 0 1,003 0
29JUN26 24.00 C 0.23 0.23 0.21 0.16 -0.06 35 86 320 +80
29JUN26 25.00 C 0.00 0.00 0.00 0.09 -0.04 36 0 1,564 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 167 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.75 -0.06 43 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.29 -0.07 42 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.86 -0.07 41 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.35 -0.18 36 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.96 -0.18 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.60 -0.17 36 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.26 -0.17 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.96 -0.16 36 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.71 -0.14 37 0 72 0
30JUL26 20.00 C 1.49 1.49 1.46 1.46 -0.15 37 123 153 +58
30JUL26 21.00 C 1.12 1.12 1.12 1.04 -0.14 36 30 322 +30
30JUL26 22.00 C 0.00 0.00 0.00 0.73 -0.12 37 0 323 0
30JUL26 23.00 C 0.00 0.00 0.00 0.50 -0.11 37 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.34 -0.08 37 0 30 0
30JUL26 25.00 C 0.00 0.00 0.00 0.22 -0.06 36 0 67 0
30JUL26 26.00 C 0.00 0.00 0.00 0.15 -0.04 37 0 60 0
30JUL26 27.00 C 0.00 0.00 0.00 0.09 -0.04 36 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 -0.01 35 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 8.15 -0.11 51 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.65 -0.12 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.17 -0.11 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.68 -0.08 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.21 -0.06 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.75 -0.06 41 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 5.30 -0.07 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.87 -0.07 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.45 -0.08 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.05 -0.11 38 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.68 -0.20 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.38 -0.16 39 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 3.06 -0.06 39 0 6 0
29SEP26 18.50 C 0.00 0.00 0.00 2.77 -0.16 39 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 2.49 -0.16 39 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 2.18 -0.15 38 0 422 0
29SEP26 20.00 C 1.93 1.93 1.93 1.95 -0.14 38 93 874 +65
29SEP26 21.00 C 0.00 0.00 0.00 1.55 -0.13 38 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 1.22 -0.12 38 0 3,078 0
29SEP26 23.00 C 0.00 0.00 0.00 0.96 -0.11 38 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.75 -0.09 38 0 148 0
29SEP26 25.00 C 0.00 0.00 0.00 0.58 -0.09 38 0 38 0
29SEP26 26.00 C 0.00 0.00 0.00 0.46 -0.06 39 0 6,065 0
29SEP26 27.00 C 0.00 0.00 0.00 0.35 -0.07 39 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.27 -0.05 39 0 47 0
29SEP26 29.00 C 0.00 0.00 0.00 0.20 -0.04 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.15 -0.04 39 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.11 -0.03 39 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 7.67 -0.17 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.21 -0.18 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.77 -0.18 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.27 -0.26 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.85 -0.27 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.47 -0.27 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.09 -0.27 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.74 -0.11 36 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 4.39 -0.13 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 4.07 -0.14 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 3.75 -0.15 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.46 -0.28 37 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 3.18 -0.17 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.03 -0.07 38 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 2.70 -0.17 37 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 2.48 -0.16 37 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 2.08 -0.16 37 0 3,054 0
30DEC26 22.00 C 0.00 0.00 0.00 1.75 -0.14 38 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 1.46 -0.13 38 0 18 0
30DEC26 24.00 C 0.00 0.00 0.00 1.23 -0.10 38 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.04 -0.09 38 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 0.88 -0.08 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.72 -0.10 39 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.59 -0.08 39 0 300 0
30DEC26 29.00 C 0.00 0.00 0.00 0.48 -0.08 39 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.40 -0.06 39 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.32 -0.06 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.26 -0.05 38 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 6.27 -0.15 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.92 -0.15 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.57 -0.15 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.24 -0.14 39 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.92 -0.15 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.47 -0.28 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.20 -0.27 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.93 -0.26 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.68 -0.24 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.45 -0.12 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.22 -0.12 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.00 -0.11 38 0 39 0
30MAR27 21.00 C 0.00 0.00 0.00 2.61 -0.12 38 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 2.27 -0.12 38 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.96 -0.11 39 0 20 0
30MAR27 24.00 C 0.00 0.00 0.00 1.70 -0.09 39 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 1.46 -0.11 39 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 1.30 -0.09 39 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 1.14 -0.07 40 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 1.00 -0.06 40 0 35 0
30MAR27 29.00 C 0.00 0.00 0.00 0.83 -0.06 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.74 -0.05 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.61 -0.05 39 0 0 0
30MAR27 32.00 C 0.64 0.64 0.64 0.54 -0.04 40 8 11 -1
TOTAL CALL 2,582 53,989 +1,349
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 249 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 224 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 199 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 175 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 152 0 210 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 129 0 227 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 106 0 781 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 440 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 691 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 559 0
29APR26 20.00 P 0.17 0.18 0.17 0.17 +0.01 47 40 1,305 -25
29APR26 21.00 P 0.93 0.93 0.93 0.95 +0.14 52 30 944 +15
29APR26 22.00 P 1.80 1.92 1.80 1.95 +0.17 92 90 510 -263
29APR26 23.00 P 0.00 0.00 0.00 2.94 +0.16 0 0 559 0
29APR26 24.00 P 0.00 0.00 0.00 3.94 +0.16 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.94 +0.12 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.96 +0.18 241 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.94 +0.16 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.94 +0.16 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.94 +0.16 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.94 +0.16 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.94 +0.16 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.94 +0.16 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 68 0
28MAY26 17.00 P 0.00 0.00 0.00 0.05 0.00 37 0 89 0
28MAY26 17.50 P 0.00 0.00 0.00 0.09 0.00 37 0 281 0
28MAY26 18.00 P 0.00 0.00 0.00 0.15 0.00 36 0 282 0
28MAY26 18.50 P 0.00 0.00 0.00 0.24 0.00 36 0 189 0
28MAY26 19.00 P 0.00 0.00 0.00 0.38 +0.01 36 0 738 0
28MAY26 19.50 P 0.54 0.54 0.52 0.56 +0.02 36 46 228 +46
28MAY26 20.00 P 0.71 0.77 0.71 0.78 +0.05 36 135 405 +62
28MAY26 21.00 P 0.00 0.00 0.00 1.36 +0.07 35 0 505 0
28MAY26 22.00 P 0.00 0.00 0.00 2.13 +0.11 35 0 1,175 0
28MAY26 23.00 P 0.00 0.00 0.00 3.01 +0.13 35 0 418 0
28MAY26 24.00 P 0.00 0.00 0.00 3.96 +0.09 36 0 116 0
28MAY26 25.00 P 0.00 0.00 0.00 4.94 +0.07 0 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 5.96 +0.18 49 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.94 +0.16 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.94 +0.16 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.94 +0.16 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.94 +0.16 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.94 +0.16 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.94 +0.16 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 561 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 1,917 0
29JUN26 16.50 P 0.00 0.00 0.00 0.13 -0.02 35 0 357 0
29JUN26 17.00 P 0.00 0.00 0.00 0.21 -0.01 36 0 3,742 0
29JUN26 17.50 P 0.00 0.00 0.00 0.30 -0.02 36 0 1,090 0
29JUN26 18.00 P 0.00 0.00 0.00 0.43 -0.02 36 0 365 0
29JUN26 18.50 P 0.00 0.00 0.00 0.59 -0.01 36 0 483 0
29JUN26 19.00 P 0.00 0.00 0.00 0.77 0.00 36 0 394 0
29JUN26 19.50 P 1.01 1.01 0.94 0.96 -0.01 35 1,019 1,126 +711
29JUN26 20.00 P 1.25 1.26 1.18 1.22 +0.01 35 863 3,011 +851
29JUN26 21.00 P 1.85 1.85 1.85 1.83 +0.04 35 15 1,841 0
29JUN26 22.00 P 2.48 2.48 2.48 2.57 +0.07 35 44 250 -7
29JUN26 23.00 P 0.00 0.00 0.00 3.39 +0.08 35 0 326 0
29JUN26 24.00 P 0.00 0.00 0.00 4.27 -0.01 35 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 5.19 0.00 33 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 6.15 +0.01 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.12 +0.02 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.11 +0.03 0 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 9.09 +0.05 0 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 10.12 +0.07 38 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.11 +0.16 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.11 +0.16 37 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.20 -0.01 37 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 0.28 -0.01 37 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.38 -0.02 37 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.51 -0.01 37 0 34 0
30JUL26 18.00 P 0.00 0.00 0.00 0.67 0.00 37 0 6 0
30JUL26 18.50 P 0.00 0.00 0.00 0.84 +0.01 37 0 16 0
30JUL26 19.00 P 1.10 1.10 1.10 1.04 +0.02 37 1 24 -1
30JUL26 19.50 P 0.00 0.00 0.00 1.25 +0.01 36 0 49 0
30JUL26 20.00 P 1.53 1.55 1.51 1.50 +0.02 36 141 192 +93
30JUL26 21.00 P 2.11 2.11 2.11 2.10 +0.04 36 30 233 0
30JUL26 22.00 P 2.73 2.73 2.73 2.80 +0.06 36 30 92 +30
30JUL26 23.00 P 0.00 0.00 0.00 3.59 +0.07 36 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 4.42 -0.02 36 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 5.30 0.00 35 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.23 +0.01 35 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.18 +0.02 35 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.14 +0.02 32 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.11 +0.02 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.12 +0.05 32 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.11 +0.06 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.11 +0.07 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 0.00 40 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 0.00 40 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.12 0.00 39 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 -0.01 39 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.22 -0.01 39 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.30 -0.01 39 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.39 -0.01 39 0 26 0
29SEP26 16.00 P 0.00 0.00 0.00 0.49 -0.01 39 0 346 0
29SEP26 16.50 P 0.00 0.00 0.00 0.63 0.00 40 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 0.77 0.00 40 0 524 0
29SEP26 17.50 P 1.03 1.03 1.03 0.94 -0.01 40 1 42 +1
29SEP26 18.00 P 0.00 0.00 0.00 1.13 0.00 40 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.34 0.00 40 0 67 0
29SEP26 19.00 P 1.68 1.68 1.68 1.57 +0.01 40 2 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.83 +0.01 40 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 2.10 +0.02 40 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 2.71 +0.04 41 0 3,547 0
29SEP26 22.00 P 0.00 0.00 0.00 3.38 +0.04 41 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 4.13 +0.05 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.94 +0.07 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.79 +0.09 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.68 +0.10 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.59 +0.10 46 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 8.51 +0.08 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.44 +0.05 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.39 +0.02 48 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.35 +0.02 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.31 +0.02 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.15 -0.01 38 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.21 -0.01 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.27 -0.01 39 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.35 -0.02 39 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.44 -0.02 39 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.55 -0.02 39 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.67 -0.02 39 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.81 -0.02 39 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 0.97 -0.01 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.14 -0.02 39 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.33 -0.01 39 0 2 0
30DEC26 18.00 P 1.64 1.64 1.64 1.55 -0.01 39 2 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 1.77 -0.01 39 0 170 0
30DEC26 19.00 P 0.00 0.00 0.00 2.02 -0.01 39 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 2.28 -0.01 39 0 490 0
30DEC26 20.00 P 2.62 2.62 2.62 2.55 0.00 39 30 201 +30
30DEC26 21.00 P 0.00 0.00 0.00 3.16 +0.01 40 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 3.83 +0.02 40 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 4.55 +0.04 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.30 +0.03 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.12 +0.05 42 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 6.97 +0.07 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.85 +0.08 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.75 +0.09 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.65 +0.26 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.55 +0.02 45 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 11.53 +0.20 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.47 +0.18 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.69 0.00 40 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.81 +0.01 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.98 +0.01 40 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.15 +0.05 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.33 +0.02 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.51 +0.02 40 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.73 +0.02 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.96 +0.03 40 0 31 0
30MAR27 18.50 P 0.00 0.00 0.00 2.19 +0.03 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.46 +0.04 40 0 8 0
30MAR27 19.50 P 0.00 0.00 0.00 2.72 +0.04 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.00 +0.05 40 0 50 0
30MAR27 21.00 P 0.00 0.00 0.00 3.61 +0.05 41 0 45 0
30MAR27 22.00 P 0.00 0.00 0.00 4.24 +0.03 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 4.94 +0.04 41 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 5.68 +0.04 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.47 +0.25 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.31 +0.30 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.15 +0.34 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.77 +0.11 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.65 +0.13 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.73 +0.01 43 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.53 +0.20 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.47 +0.18 42 0 0 0
TOTAL PUT 2,519 49,019 +1,543
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$ 38.96
29APR26 25.00 C 0.00 0.00 0.00 13.96 +0.08 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.96 +0.08 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.96 +0.08 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.96 +0.08 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.96 +0.08 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.96 +0.08 0 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 7.96 +0.08 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.96 +0.08 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.96 +0.08 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.96 +0.08 0 0 113 0
29APR26 35.00 C 4.02 4.02 4.00 3.96 +0.08 0 11 262 -11
29APR26 36.00 C 0.00 0.00 0.00 2.96 +0.08 0 0 368 0
29APR26 37.00 C 2.10 2.10 1.85 1.98 +0.10 56 14 823 0
29APR26 38.00 C 1.05 1.15 0.83 0.99 +0.09 34 68 802 -48
29APR26 39.00 C 0.17 0.25 0.10 0.13 -0.05 18 95 1,135 -4
29APR26 40.00 C 0.03 0.03 0.02 0.01 0.00 28 6 743 -6
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 741 0
29APR26 42.00 C 0.02 0.02 0.01 0.01 0.00 68 60 239 0
29APR26 43.00 C 0.02 0.02 0.02 0.01 0.00 86 45 164 +15
29APR26 44.00 C 0.01 0.02 0.01 0.01 0.00 103 45 113 +30
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 120 0 25 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 135 0 33 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 151 0 125 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 165 0 129 0
28MAY26 26.00 C 0.00 0.00 0.00 13.01 +0.08 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 12.01 +0.08 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.01 +0.13 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.96 +0.08 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.02 +0.14 31 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.96 +0.07 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.96 +0.02 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.02 +0.07 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.03 +0.08 19 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 4.04 +0.07 18 0 48 0
28MAY26 36.00 C 0.00 0.00 0.00 3.09 +0.07 18 0 165 0
28MAY26 37.00 C 2.22 2.22 2.22 2.26 +0.04 20 5 312 -5
28MAY26 38.00 C 1.52 1.57 1.41 1.48 +0.04 19 56 461 +9
28MAY26 39.00 C 0.95 0.95 0.76 0.87 +0.02 19 10 555 +10
28MAY26 40.00 C 0.50 0.50 0.39 0.43 -0.03 18 188 1,130 -56
28MAY26 41.00 C 0.23 0.24 0.22 0.21 -0.01 18 89 670 +74
28MAY26 42.00 C 0.10 0.10 0.10 0.09 0.00 18 2 221 +2
28MAY26 43.00 C 0.04 0.04 0.04 0.04 0.00 19 6 276 +6
28MAY26 44.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 60 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 13.97 +0.06 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.01 +0.08 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.01 +0.08 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.01 +0.09 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.99 +0.08 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 9.02 +0.09 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.01 +0.06 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.03 +0.04 0 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 6.07 +0.07 16 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.09 +0.07 18 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 4.13 +0.05 18 0 1,027 0
29JUN26 36.00 C 0.00 0.00 0.00 3.23 +0.05 19 0 782 0
29JUN26 37.00 C 2.46 2.46 2.36 2.45 +0.07 20 45 1,020 +45
29JUN26 38.00 C 1.84 1.86 1.63 1.75 +0.06 20 185 2,391 -155
29JUN26 39.00 C 1.25 1.25 1.20 1.16 -0.01 19 28 866 -17
29JUN26 40.00 C 0.82 0.82 0.70 0.72 -0.02 19 179 1,235 +113
29JUN26 41.00 C 0.51 0.54 0.47 0.42 -0.02 19 145 856 -15
29JUN26 42.00 C 0.33 0.33 0.33 0.23 -0.02 19 2 586 0
29JUN26 43.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 491 0
29JUN26 44.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 584 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 -0.01 19 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 21 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 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 31 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 38 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 136 0
30JUL26 27.00 C 0.00 0.00 0.00 12.01 +0.08 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.01 +0.09 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.00 +0.07 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.02 +0.08 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.02 +0.06 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.04 +0.05 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.08 +0.07 20 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.11 +0.07 20 0 60 0
30JUL26 35.00 C 0.00 0.00 0.00 4.17 +0.06 19 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 3.29 +0.04 19 0 120 0
30JUL26 37.00 C 2.44 2.50 2.44 2.54 +0.06 20 30 445 +20
30JUL26 38.00 C 1.77 1.77 1.74 1.88 +0.06 20 7 99 -7
30JUL26 39.00 C 0.00 0.00 0.00 1.33 +0.01 20 0 107 0
30JUL26 40.00 C 0.95 1.00 0.94 0.91 +0.01 20 34 196 +34
30JUL26 41.00 C 0.67 0.67 0.64 0.59 -0.01 20 45 71 +31
30JUL26 42.00 C 0.40 0.40 0.40 0.38 0.00 20 1 11 +1
30JUL26 43.00 C 0.29 0.29 0.29 0.23 -0.01 20 50 161 +50
30JUL26 44.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 45 0
30JUL26 45.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30JUL26 47.00 C 0.07 0.07 0.07 0.03 0.00 20 10 10 +10
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 13.97 -0.02 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.01 +0.08 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.01 +0.08 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.01 +0.09 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.00 +0.07 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.02 +0.08 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.02 +0.06 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.04 +0.05 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 6.09 +0.07 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.14 +0.06 19 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 4.24 +0.05 19 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 3.42 +0.04 19 0 185 0
29SEP26 37.00 C 0.00 0.00 0.00 2.69 +0.02 19 0 81 0
29SEP26 38.00 C 0.00 0.00 0.00 2.14 +0.01 20 0 75 0
29SEP26 39.00 C 1.71 1.71 1.59 1.62 -0.01 19 7 87 -1
29SEP26 40.00 C 0.00 0.00 0.00 1.22 -0.01 19 0 59 0
29SEP26 41.00 C 0.00 0.00 0.00 0.90 -0.01 19 0 35 0
29SEP26 42.00 C 0.73 0.73 0.73 0.66 -0.01 19 5 82 +5
29SEP26 43.00 C 0.00 0.00 0.00 0.47 -0.01 19 0 108 0
29SEP26 44.00 C 0.00 0.00 0.00 0.33 -0.01 19 0 276 0
29SEP26 45.00 C 0.00 0.00 0.00 0.23 -0.01 19 0 221 0
29SEP26 46.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.11 -0.01 19 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 0.05 -0.01 19 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 67 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 27 0
30DEC26 25.00 C 0.00 0.00 0.00 13.97 -0.02 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.01 +0.08 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.01 +0.08 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.01 +0.09 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 10.00 +0.07 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.02 +0.07 0 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 8.03 +0.06 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.07 +0.04 17 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 6.24 +0.04 21 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 5.41 +0.03 22 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.65 +0.02 22 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 3.98 +0.01 21 0 109 0
30DEC26 37.00 C 0.00 0.00 0.00 3.39 0.00 22 0 61 0
30DEC26 38.00 C 2.68 2.68 2.48 2.78 0.00 21 161 236 +126
30DEC26 39.00 C 0.00 0.00 0.00 2.33 -0.01 21 0 100 0
30DEC26 40.00 C 1.71 1.71 1.71 1.96 -0.01 21 30 129 +30
30DEC26 41.00 C 0.00 0.00 0.00 1.63 -0.01 21 0 83 0
30DEC26 42.00 C 0.00 0.00 0.00 1.33 -0.02 21 0 112 0
30DEC26 43.00 C 0.00 0.00 0.00 1.10 -0.02 21 0 176 0
30DEC26 44.00 C 0.78 0.78 0.78 0.90 -0.02 21 1 62 +1
30DEC26 45.00 C 0.00 0.00 0.00 0.72 -0.02 21 0 44 0
30DEC26 46.00 C 0.00 0.00 0.00 0.59 -0.01 21 0 34 0
30DEC26 47.00 C 0.00 0.00 0.00 0.48 -0.01 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.38 -0.01 21 0 43 0
30MAR27 26.00 C 0.00 0.00 0.00 13.01 +0.08 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.01 +0.08 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.01 +0.09 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.00 +0.07 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.02 +0.07 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.04 +0.06 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.10 -0.06 17 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.39 +0.06 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.63 +0.06 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.93 +0.04 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.31 +0.05 20 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 3.75 +0.04 20 0 6 0
30MAR27 38.00 C 0.00 0.00 0.00 3.15 +0.04 20 0 187 0
30MAR27 39.00 C 0.00 0.00 0.00 2.71 +0.04 20 0 5 0
30MAR27 40.00 C 0.00 0.00 0.00 2.32 +0.02 20 0 17 0
30MAR27 41.00 C 0.00 0.00 0.00 1.97 +0.02 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.67 +0.02 20 0 32 0
30MAR27 43.00 C 0.00 0.00 0.00 1.41 +0.02 20 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 1.18 +0.02 20 0 34 0
30MAR27 45.00 C 0.00 0.00 0.00 0.99 +0.01 20 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 0.81 +0.01 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.69 0.00 20 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 0.59 +0.01 21 0 16 0
TOTAL CALL 1,665 26,155 +287
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 282 0 90 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 257 0 75 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 233 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 209 0 55 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 185 0 166 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 161 0 211 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 139 0 363 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 117 0 510 0
29APR26 35.00 P 0.01 0.01 0.01 0.01 0.00 95 40 896 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,037 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 797 0
29APR26 38.00 P 0.02 0.02 0.02 0.01 -0.01 27 9 429 -4
29APR26 39.00 P 0.32 0.32 0.32 0.18 -0.10 19 15 334 +15
29APR26 40.00 P 0.93 1.12 0.93 1.04 -0.11 0 40 102 -6
29APR26 41.00 P 0.00 0.00 0.00 2.04 -0.08 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 3.04 -0.08 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 4.04 -0.08 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.04 -0.08 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.04 -0.08 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.13 +0.01 194 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.13 -0.07 213 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.13 -0.07 232 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 191 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 43 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 308 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 134 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 21 0 286 0
28MAY26 35.00 P 0.06 0.06 0.06 0.02 -0.01 19 2 511 -2
28MAY26 36.00 P 0.10 0.11 0.10 0.06 -0.01 18 18 435 +12
28MAY26 37.00 P 0.20 0.22 0.19 0.18 -0.02 19 54 942 +54
28MAY26 38.00 P 0.40 0.45 0.38 0.41 -0.04 18 54 1,393 +28
28MAY26 39.00 P 0.90 0.90 0.75 0.80 -0.07 18 344 528 +234
28MAY26 40.00 P 1.34 1.48 1.34 1.40 -0.07 18 17 190 -14
28MAY26 41.00 P 0.00 0.00 0.00 2.19 -0.13 18 0 61 0
28MAY26 42.00 P 0.00 0.00 0.00 3.08 -0.08 18 0 50 0
28MAY26 43.00 P 0.00 0.00 0.00 4.04 -0.08 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.04 -0.08 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.04 -0.08 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 7.13 +0.01 38 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.13 -0.07 42 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 9.13 -0.07 46 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 198 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 251 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 644 0
29JUN26 32.00 P 0.09 0.09 0.09 0.02 -0.01 19 10 623 -6
29JUN26 33.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 459 0
29JUN26 34.00 P 0.19 0.20 0.18 0.12 -0.03 19 112 823 +11
29JUN26 35.00 P 0.31 0.31 0.31 0.25 -0.05 19 5 914 -5
29JUN26 36.00 P 0.55 0.55 0.54 0.48 -0.07 19 6 912 +3
29JUN26 37.00 P 0.79 0.90 0.79 0.83 -0.04 19 47 556 -1
29JUN26 38.00 P 1.24 1.37 1.20 1.27 -0.06 18 13 631 +7
29JUN26 39.00 P 1.89 1.95 1.84 1.84 -0.10 18 72 275 +10
29JUN26 40.00 P 2.71 2.71 2.71 2.54 -0.09 17 30 760 +15
29JUN26 41.00 P 3.31 3.34 3.23 3.42 -0.10 19 195 229 +137
29JUN26 42.00 P 0.00 0.00 0.00 4.30 -0.10 18 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 5.24 -0.09 19 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 6.20 -0.09 19 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 7.19 -0.07 20 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 8.17 -0.08 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.15 -0.08 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.31 -0.14 36 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 11.13 -0.07 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.12 -0.07 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 14.60 -0.07 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.09 -0.08 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.58 -0.09 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 22.08 -0.07 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 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 22 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.02 0.00 21 0 7 0
30JUL26 31.00 P 0.00 0.00 0.00 0.04 0.00 21 0 52 0
30JUL26 32.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.15 -0.01 20 0 229 0
30JUL26 34.00 P 0.00 0.00 0.00 0.27 -0.03 20 0 228 0
30JUL26 35.00 P 0.00 0.00 0.00 0.47 -0.03 20 0 376 0
30JUL26 36.00 P 0.73 0.73 0.73 0.74 -0.03 20 1 729 +1
30JUL26 37.00 P 0.00 0.00 0.00 1.08 -0.06 19 0 676 0
30JUL26 38.00 P 1.51 1.61 1.51 1.55 -0.10 19 30 808 +30
30JUL26 39.00 P 2.14 2.14 2.14 2.14 -0.07 19 100 101 +85
30JUL26 40.00 P 2.75 2.75 2.75 2.81 -0.09 19 1 240 0
30JUL26 41.00 P 3.48 3.48 3.48 3.62 -0.08 20 15 15 +15
30JUL26 42.00 P 0.00 0.00 0.00 4.45 -0.09 19 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 5.34 -0.08 20 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.27 -0.08 20 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.30 0.00 23 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.26 -0.08 24 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.24 -0.07 25 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.31 -0.14 30 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 21 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 0.00 20 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 108 0
29SEP26 31.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 198 0
29SEP26 32.00 P 0.23 0.23 0.23 0.18 -0.02 19 6 476 +6
29SEP26 33.00 P 0.00 0.00 0.00 0.30 -0.03 19 0 221 0
29SEP26 34.00 P 0.00 0.00 0.00 0.48 -0.04 19 0 141 0
29SEP26 35.00 P 0.00 0.00 0.00 0.73 -0.02 19 0 589 0
29SEP26 36.00 P 0.00 0.00 0.00 1.04 -0.02 19 0 171 0
29SEP26 37.00 P 0.00 0.00 0.00 1.40 -0.05 19 0 479 0
29SEP26 38.00 P 0.00 0.00 0.00 1.87 -0.06 19 0 70 0
29SEP26 39.00 P 0.00 0.00 0.00 2.44 -0.07 19 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 3.13 -0.09 19 0 79 0
29SEP26 41.00 P 0.00 0.00 0.00 3.85 -0.09 19 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 4.64 -0.09 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 5.48 -0.09 19 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 6.37 -0.08 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.36 -0.01 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.30 -0.08 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.26 -0.08 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.31 -0.14 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.16 -0.13 19 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.20 -0.08 24 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.68 -0.08 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 0.00 22 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 0.04 0.00 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 88 0
30DEC26 29.00 P 0.00 0.00 0.00 0.17 -0.01 22 0 84 0
30DEC26 30.00 P 0.00 0.00 0.00 0.26 -0.02 22 0 319 0
30DEC26 31.00 P 0.48 0.48 0.48 0.38 -0.03 22 15 133 0
30DEC26 32.00 P 0.00 0.00 0.00 0.55 -0.04 22 0 205 0
30DEC26 33.00 P 0.00 0.00 0.00 0.77 -0.04 22 0 94 0
30DEC26 34.00 P 0.00 0.00 0.00 1.03 -0.06 22 0 233 0
30DEC26 35.00 P 0.00 0.00 0.00 1.35 -0.07 22 0 347 0
30DEC26 36.00 P 0.00 0.00 0.00 1.74 -0.07 22 0 119 0
30DEC26 37.00 P 0.00 0.00 0.00 2.19 -0.08 22 0 54 0
30DEC26 38.00 P 0.00 0.00 0.00 2.70 -0.09 22 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 3.27 -0.09 22 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 3.79 -0.09 21 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 4.46 -0.10 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.17 -0.26 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.95 -0.09 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.96 -0.09 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.82 -0.10 24 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 8.73 -0.10 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.66 -0.09 26 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.62 -0.09 27 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.16 0.00 21 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.24 -0.01 20 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.35 -0.02 20 0 24 0
30MAR27 31.00 P 0.00 0.00 0.00 0.50 -0.02 21 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.69 -0.01 21 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 0.93 -0.02 21 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 1.21 -0.03 21 0 49 0
30MAR27 35.00 P 0.00 0.00 0.00 1.55 -0.03 21 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.94 -0.04 21 0 37 0
30MAR27 37.00 P 0.00 0.00 0.00 2.40 -0.04 21 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 2.91 -0.04 21 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 3.47 -0.05 21 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 3.98 -0.05 20 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 4.62 -0.06 20 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 5.33 -0.10 20 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.08 -0.06 20 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.07 -0.06 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.92 -0.07 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.80 -0.08 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.72 -0.08 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.66 -0.08 25 0 0 0
TOTAL PUT 1,251 26,862 +625
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$ 87.50
29APR26 55.00 C 0.00 0.00 0.00 32.50 -1.53 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 30.00 -1.56 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 27.50 -1.51 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 25.02 -1.52 250 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 22.50 -1.51 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 20.00 -1.54 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 17.50 -1.55 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 15.00 -1.36 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 12.50 -1.36 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 10.01 -1.35 88 0 0 0
29APR26 80.00 C 8.00 8.00 8.00 7.51 -1.35 66 6 34 -6
29APR26 82.50 C 0.00 0.00 0.00 5.01 -1.54 45 0 113 0
29APR26 85.00 C 3.60 3.60 3.00 2.59 -1.27 42 12 387 -6
29APR26 87.50 C 1.40 1.80 0.42 0.51 -1.07 27 31 354 -29
29APR26 90.00 C 0.13 0.23 0.04 0.02 -0.22 29 28 154 -1
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 172 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 85 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 78 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 101 0 205 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 118 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 134 0 35 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 149 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 164 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 178 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 32.61 -1.42 53 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 30.07 -1.49 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 27.57 -1.44 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 25.08 -1.46 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 22.60 -1.41 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 20.10 -1.44 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.62 -1.43 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.09 -1.44 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.71 -1.34 28 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 10.33 -1.32 28 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 8.08 -1.27 28 0 17 0
28MAY26 82.50 C 0.00 0.00 0.00 6.04 -1.18 27 0 45 0
28MAY26 85.00 C 4.14 4.14 3.54 4.16 -1.18 26 9 56 0
28MAY26 87.50 C 3.00 3.00 2.53 2.80 -0.86 27 33 70 -6
28MAY26 90.00 C 2.05 2.05 2.05 1.77 -0.68 27 1 200 +1
28MAY26 92.50 C 1.21 1.21 0.75 1.05 -0.51 27 18 54 -17
28MAY26 95.00 C 0.58 0.58 0.54 0.59 -0.35 27 32 145 +17
28MAY26 97.50 C 0.27 0.27 0.27 0.31 -0.22 27 20 165 +20
28MAY26 100.00 C 0.00 0.00 0.00 0.16 -0.14 28 0 90 0
28MAY26 102.50 C 0.00 0.00 0.00 0.08 -0.08 28 0 60 0
28MAY26 105.00 C 0.00 0.00 0.00 0.04 -0.04 28 0 103 0
28MAY26 107.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 45 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.25 -1.14 79 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.76 -1.27 73 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.31 -1.25 70 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.80 -1.21 63 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.18 -1.36 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.75 -1.26 48 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.22 -1.32 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.70 -1.39 33 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 15.25 -1.35 32 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 12.71 -1.35 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.33 -1.32 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.08 -1.27 25 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 6.04 -1.18 25 0 243 0
29JUN26 85.00 C 0.00 0.00 0.00 4.32 -1.02 25 0 243 0
29JUN26 87.50 C 0.00 0.00 0.00 2.89 -0.90 25 0 175 0
29JUN26 90.00 C 1.85 1.85 1.85 1.81 -0.72 25 2 1,285 +2
29JUN26 92.50 C 1.60 1.60 1.29 1.08 -0.53 24 30 182 -15
29JUN26 95.00 C 1.20 1.20 0.98 0.61 -0.37 24 18 917 +8
29JUN26 97.50 C 0.81 0.81 0.79 0.33 -0.24 24 21 226 +21
29JUN26 100.00 C 0.57 0.57 0.54 0.17 -0.15 24 18 547 +18
29JUN26 102.50 C 0.00 0.00 0.00 0.09 -0.08 24 0 167 0
29JUN26 105.00 C 0.23 0.23 0.23 0.05 -0.05 25 15 79 +10
29JUN26 107.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 905 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 32.76 -1.27 67 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 30.31 -1.25 63 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 27.80 -1.21 57 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 25.18 -1.36 44 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.75 -1.26 44 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.22 -1.32 37 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.83 -1.26 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 15.40 -1.23 35 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.99 -1.09 32 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 10.40 -1.29 25 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 8.21 -1.22 25 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 6.25 -1.11 25 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 4.75 -0.82 26 0 75 0
30JUL26 87.50 C 0.00 0.00 0.00 3.40 -0.83 26 0 105 0
30JUL26 90.00 C 0.00 0.00 0.00 2.37 -0.66 26 0 45 0
30JUL26 92.50 C 0.00 0.00 0.00 1.62 -0.50 26 0 75 0
30JUL26 95.00 C 1.36 1.36 1.36 1.09 -0.37 25 15 57 +15
30JUL26 97.50 C 0.00 0.00 0.00 0.72 -0.27 25 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 0.47 -0.20 25 0 45 0
30JUL26 102.50 C 0.00 0.00 0.00 0.31 -0.13 25 0 30 0
30JUL26 105.00 C 0.00 0.00 0.00 0.20 -0.09 25 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.13 -0.06 25 0 15 0
30JUL26 110.00 C 0.00 0.00 0.00 0.08 -0.04 25 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.05 -0.03 25 0 4 0
29SEP26 55.00 C 0.00 0.00 0.00 32.83 -1.20 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.40 -1.16 57 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.83 -1.18 50 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 25.32 -1.24 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.85 -1.18 42 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 20.37 -1.17 38 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 18.01 -1.08 36 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 15.64 -1.00 34 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 13.19 -0.98 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.66 -1.23 26 0 173 0
29SEP26 80.00 C 0.00 0.00 0.00 8.67 -1.14 26 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 6.95 -1.01 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 5.66 -0.73 26 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 4.49 -0.73 26 0 202 0
29SEP26 90.00 C 3.69 3.69 3.51 3.53 -0.62 26 128 174 +128
29SEP26 92.50 C 0.00 0.00 0.00 2.75 -0.53 26 0 3 0
29SEP26 95.00 C 2.57 2.57 2.57 2.13 -0.44 26 2 5 +2
29SEP26 97.50 C 0.00 0.00 0.00 1.65 -0.34 26 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.27 -0.27 26 0 31 0
29SEP26 102.50 C 0.00 0.00 0.00 0.95 -0.24 26 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.72 -0.19 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.54 -0.14 26 0 28 0
29SEP26 110.00 C 0.00 0.00 0.00 0.38 -0.12 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.28 -0.09 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.21 -0.06 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.15 -0.05 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.83 -1.25 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.40 -1.18 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.83 -1.27 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.32 -1.31 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.85 -1.30 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.37 -1.17 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.04 -1.05 31 0 9 0
30DEC26 72.50 C 0.00 0.00 0.00 15.70 -1.03 29 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 13.51 -0.95 28 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 11.39 -1.04 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.70 -0.97 26 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 8.26 -0.88 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 7.01 -0.86 26 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 5.98 -0.75 26 0 38 0
30DEC26 90.00 C 5.05 5.05 5.05 5.11 -0.66 26 5 308 0
30DEC26 92.50 C 0.00 0.00 0.00 4.33 -0.58 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.66 -0.49 26 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.07 -0.41 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.55 -0.35 26 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.10 -0.32 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.74 -0.24 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.41 -0.24 26 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.13 -0.17 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.91 -0.17 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.74 -0.12 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.59 -0.12 26 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 32.83 -1.31 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.40 -1.24 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.83 -1.27 37 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.32 -1.32 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.86 -1.29 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.45 -1.16 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.14 -1.12 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.98 -1.09 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.08 -0.99 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 12.16 -1.14 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.66 -1.07 25 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 9.34 -1.05 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.22 -0.95 25 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 7.20 -0.84 25 0 0 0
30MAR27 90.00 C 6.78 6.78 6.78 6.30 -0.91 25 1 1 +1
30MAR27 92.50 C 0.00 0.00 0.00 5.51 -0.80 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.76 -0.74 26 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 4.08 -0.67 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.50 -0.62 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.98 -0.56 26 0 6 0
30MAR27 105.00 C 0.00 0.00 0.00 2.54 -0.51 25 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.15 -0.46 25 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.78 -0.38 25 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.49 -0.36 25 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.27 -0.29 25 0 0 0
TOTAL CALL 445 10,373 +163
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 214 0 23 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 189 0 60 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 165 0 23 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 141 0 73 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 118 0 317 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 95 0 266 0
29APR26 80.00 P 0.05 0.05 0.05 0.01 0.00 73 10 625 +10
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 400 0
29APR26 85.00 P 0.05 0.05 0.05 0.01 0.00 27 2 250 -2
29APR26 87.50 P 0.35 0.68 0.35 0.48 +0.30 26 69 181 -3
29APR26 90.00 P 0.00 0.00 0.00 2.50 +1.17 0 0 48 -45
29APR26 92.50 P 0.00 0.00 0.00 5.00 +1.35 0 0 116 0
29APR26 95.00 P 0.00 0.00 0.00 7.50 +1.35 0 0 1 0
29APR26 97.50 P 0.00 0.00 0.00 10.00 +1.35 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 12.50 +1.35 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 15.00 +1.35 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 17.57 +1.42 175 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 20.05 +1.40 184 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 22.57 +1.42 210 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 25.06 +1.41 223 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 27.54 +1.39 227 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 30.07 +1.42 260 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 28 0 31 0
28MAY26 75.00 P 0.16 0.16 0.16 0.07 +0.02 28 20 272 0
28MAY26 77.50 P 0.26 0.26 0.26 0.18 +0.03 28 10 245 0
28MAY26 80.00 P 0.42 0.54 0.42 0.44 +0.09 28 25 162 +2
28MAY26 82.50 P 0.74 0.99 0.74 0.91 +0.18 28 86 492 +21
28MAY26 85.00 P 1.44 1.82 1.44 1.68 +0.31 28 29 544 +3
28MAY26 87.50 P 2.81 3.20 2.81 2.80 +0.48 28 102 299 +84
28MAY26 90.00 P 4.98 4.98 4.98 4.30 +0.68 29 2 72 0
28MAY26 92.50 P 0.00 0.00 0.00 5.94 +0.69 27 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 7.97 +1.01 28 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 10.20 +1.14 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 12.56 +1.24 27 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 15.46 +1.76 43 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.03 +1.39 49 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 20.60 +1.39 55 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.18 +1.40 61 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.75 +1.39 67 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 28.33 +1.40 73 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 30.90 +1.39 79 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 33 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 26 0 45 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 0.00 25 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 0.00 24 0 294 0
29JUN26 70.00 P 0.00 0.00 0.00 0.13 +0.02 24 0 1,017 0
29JUN26 72.50 P 0.00 0.00 0.00 0.30 +0.05 24 0 413 0
29JUN26 75.00 P 0.57 0.60 0.57 0.61 +0.09 24 30 196 +30
29JUN26 77.50 P 0.92 1.08 0.92 1.13 +0.18 24 44 137 +19
29JUN26 80.00 P 1.51 1.82 1.51 1.84 +0.26 24 16 250 +8
29JUN26 82.50 P 2.30 2.30 2.30 2.84 +0.42 24 15 911 +15
29JUN26 85.00 P 3.40 4.22 3.37 4.13 +0.59 24 216 324 +110
29JUN26 87.50 P 0.00 0.00 0.00 5.71 +0.75 23 0 72 0
29JUN26 90.00 P 0.00 0.00 0.00 7.58 +0.97 23 0 158 0
29JUN26 92.50 P 0.00 0.00 0.00 9.74 +0.99 24 0 64 0
29JUN26 95.00 P 0.00 0.00 0.00 11.96 +1.11 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 13.99 +0.90 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.44 +1.08 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.04 +1.46 0 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 21.37 +1.39 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 23.73 +1.17 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.31 +1.45 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 28.60 +1.16 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.08 +1.17 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.60 +1.14 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.20 +0.04 25 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.39 +0.08 25 0 38 0
30JUL26 72.50 P 0.00 0.00 0.00 0.70 +0.13 25 0 45 0
30JUL26 75.00 P 0.00 0.00 0.00 1.16 +0.19 25 0 62 0
30JUL26 77.50 P 0.00 0.00 0.00 1.75 +0.25 25 0 0 0
30JUL26 80.00 P 2.13 2.13 2.13 2.56 +0.37 25 3 41 +3
30JUL26 82.50 P 0.00 0.00 0.00 3.62 +0.50 24 0 61 0
30JUL26 85.00 P 0.00 0.00 0.00 4.90 +0.61 24 0 47 0
30JUL26 87.50 P 6.22 6.74 6.22 6.43 +0.69 24 30 195 +30
30JUL26 90.00 P 7.28 7.28 7.28 8.25 +0.98 24 15 16 +15
30JUL26 92.50 P 9.18 10.17 9.18 10.29 +1.24 25 45 60 +30
30JUL26 95.00 P 0.00 0.00 0.00 12.38 +1.06 25 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 14.40 +0.96 23 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.57 +0.94 14 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.04 +1.10 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.37 +1.09 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.85 +1.17 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.31 +1.21 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 28.83 +1.29 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.11 +0.02 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.21 +0.04 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.36 +0.06 26 0 91 0
29SEP26 67.50 P 0.73 0.73 0.73 0.61 +0.11 26 4 97 -4
29SEP26 70.00 P 0.00 0.00 0.00 0.96 +0.14 26 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 1.44 +0.23 26 0 60 0
29SEP26 75.00 P 1.74 1.88 1.74 2.02 +0.29 26 66 79 -16
29SEP26 77.50 P 0.00 0.00 0.00 2.73 +0.33 25 0 234 0
29SEP26 80.00 P 0.00 0.00 0.00 3.68 +0.43 25 0 195 0
29SEP26 82.50 P 0.00 0.00 0.00 4.79 +0.53 25 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 6.06 +0.61 25 0 220 0
29SEP26 87.50 P 0.00 0.00 0.00 7.57 +0.77 25 0 209 0
29SEP26 90.00 P 0.00 0.00 0.00 9.40 +1.05 26 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 11.20 +0.88 26 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 12.87 +0.69 24 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 14.90 +0.74 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.06 +0.90 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.68 +1.33 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.59 +1.19 19 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.96 +1.04 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.31 +1.06 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.83 +1.18 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.62 +1.55 27 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.67 +1.15 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.24 +0.05 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.39 +0.07 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.61 +0.12 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.88 +0.13 26 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.29 +0.19 26 0 100 0
30DEC26 70.00 P 0.00 0.00 0.00 1.71 +0.18 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 2.32 +0.26 26 0 29 0
30DEC26 75.00 P 0.00 0.00 0.00 3.06 +0.34 26 0 63 0
30DEC26 77.50 P 0.00 0.00 0.00 3.93 +0.41 25 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 4.95 +0.48 25 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 6.08 +0.54 25 0 4 0
30DEC26 85.00 P 0.00 0.00 0.00 7.43 +0.64 25 0 47 0
30DEC26 87.50 P 0.00 0.00 0.00 8.96 +0.76 26 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 10.59 +0.85 26 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 12.19 +0.70 25 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 14.06 +0.79 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.01 +0.78 25 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 18.07 +0.84 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.14 +0.86 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.30 +0.91 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.49 +0.94 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.77 +1.01 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.05 +1.03 19 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.62 +1.25 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.84 +1.10 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.26 0.00 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.42 +0.03 25 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.62 +0.03 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.90 +0.05 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.25 +0.04 25 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 1.75 +0.09 25 0 110 0
30MAR27 70.00 P 0.00 0.00 0.00 2.32 +0.19 25 0 84 0
30MAR27 72.50 P 0.00 0.00 0.00 2.93 +0.18 25 0 40 0
30MAR27 75.00 P 3.40 3.40 3.40 3.70 +0.18 25 20 42 +20
30MAR27 77.50 P 0.00 0.00 0.00 4.70 +0.32 25 0 8 0
30MAR27 80.00 P 5.25 5.25 5.25 5.68 +0.33 25 15 16 +15
30MAR27 82.50 P 0.00 0.00 0.00 6.82 +0.35 25 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 8.26 +0.58 25 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 9.63 +0.60 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.25 +0.64 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.84 +0.62 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.66 +0.60 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.58 +0.67 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.55 +0.51 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.56 +0.65 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.69 +0.40 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.83 +0.80 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.02 +0.83 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.40 +1.01 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.62 +0.98 22 0 0 0
TOTAL PUT 874 12,508 +345
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$ 16.51
29APR26 10.50 C 0.00 0.00 0.00 6.01 -0.30 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.51 -0.28 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.01 -0.28 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.51 -0.28 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.01 -0.31 0 0 375 0
29APR26 13.00 C 0.00 0.00 0.00 3.51 -0.28 0 0 200 0
29APR26 13.50 C 0.00 0.00 0.00 3.01 -0.35 0 0 211 0
29APR26 14.00 C 0.00 0.00 0.00 2.51 -0.28 0 0 169 0
29APR26 14.50 C 0.00 0.00 0.00 2.01 -0.28 0 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.51 -0.28 0 0 419 0
29APR26 15.50 C 0.00 0.00 0.00 1.01 -0.28 0 0 160 0
29APR26 16.00 C 0.53 0.53 0.53 0.53 -0.28 46 1 435 -1
29APR26 16.50 C 0.20 0.20 0.10 0.12 -0.25 33 149 588 -96
29APR26 17.00 C 0.06 0.06 0.02 0.01 -0.12 37 115 1,002 -24
29APR26 17.50 C 0.02 0.02 0.02 0.01 -0.02 64 60 1,144 0
29APR26 18.00 C 0.01 0.01 0.01 0.01 0.00 88 300 1,397 +273
29APR26 18.50 C 0.01 0.01 0.01 0.01 0.00 111 15 428 -15
29APR26 19.00 C 0.01 0.02 0.01 0.01 0.00 133 45 797 +30
29APR26 19.50 C 0.02 0.02 0.02 0.01 0.00 153 45 454 +30
29APR26 20.00 C 0.01 0.01 0.01 0.01 0.00 172 45 659 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 209 0 72 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 242 0 170 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 274 0 70 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.01 -0.32 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.51 -0.32 0 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 5.03 -0.31 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.52 -0.32 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.02 -0.32 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.52 -0.33 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.03 -0.33 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.55 -0.28 29 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.07 -0.27 29 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 1.62 -0.26 29 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.21 -0.24 29 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 0.87 -0.20 30 0 521 0
28MAY26 16.50 C 0.00 0.00 0.00 0.59 -0.18 30 0 875 0
28MAY26 17.00 C 0.00 0.00 0.00 0.37 -0.15 29 0 131 0
28MAY26 17.50 C 0.24 0.24 0.24 0.22 -0.10 29 5 70 +5
28MAY26 18.00 C 0.12 0.12 0.12 0.13 -0.06 30 1 382 +1
28MAY26 18.50 C 0.09 0.09 0.09 0.07 -0.04 30 1 145 +1
28MAY26 19.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 78 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 255 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 133 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 165 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.77 -0.32 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.52 -0.32 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.02 -0.32 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.52 -0.32 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.03 -0.32 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.53 -0.32 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.03 -0.33 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.54 -0.32 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.06 -0.31 30 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.58 -0.27 30 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.12 -0.27 30 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.69 -0.25 29 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.33 -0.21 31 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 0.98 -0.22 29 0 19 0
29JUN26 16.50 C 0.70 0.70 0.70 0.72 -0.17 30 80 1,122 0
29JUN26 17.00 C 0.00 0.00 0.00 0.51 -0.14 30 0 1,071 0
29JUN26 17.50 C 0.35 0.35 0.35 0.34 -0.12 30 4 988 +4
29JUN26 18.00 C 0.23 0.24 0.23 0.22 -0.10 29 2 659 0
29JUN26 18.50 C 0.00 0.00 0.00 0.14 -0.07 29 0 60 0
29JUN26 19.00 C 0.13 0.13 0.13 0.09 -0.05 30 2 672 +2
29JUN26 19.50 C 0.00 0.00 0.00 0.06 -0.03 30 0 142 0
29JUN26 20.00 C 0.07 0.07 0.07 0.04 -0.02 31 30 95 +30
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 32 0 34 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 4.53 -0.32 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.04 -0.32 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.55 -0.32 28 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.07 -0.31 30 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.59 -0.28 29 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.15 -0.27 29 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.74 -0.26 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.40 -0.22 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.08 -0.21 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.83 -0.18 30 0 95 0
30JUL26 17.00 C 0.00 0.00 0.00 0.63 -0.16 30 0 100 0
30JUL26 17.50 C 0.00 0.00 0.00 0.46 -0.14 30 0 30 0
30JUL26 18.00 C 0.32 0.35 0.32 0.34 -0.11 30 16 127 +16
30JUL26 18.50 C 0.00 0.00 0.00 0.24 -0.10 29 0 250 0
30JUL26 19.00 C 0.00 0.00 0.00 0.17 -0.08 29 0 245 0
30JUL26 19.50 C 0.00 0.00 0.00 0.12 -0.06 29 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.09 -0.04 30 0 23 0
30JUL26 21.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.02 -0.02 30 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 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.77 -0.32 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.52 -0.32 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.02 -0.32 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.52 -0.33 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.03 -0.32 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.54 -0.32 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.05 -0.32 29 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.58 -0.31 32 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.12 -0.31 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.68 -0.31 31 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.29 -0.23 31 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 1.93 -0.22 31 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 1.62 -0.20 31 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.39 -0.15 32 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.15 -0.18 31 0 1,265 0
29SEP26 17.00 C 0.00 0.00 0.00 0.96 -0.14 32 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.79 -0.12 31 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 0.64 -0.12 31 0 80 0
29SEP26 18.50 C 0.50 0.50 0.50 0.52 -0.10 31 6 48 +5
29SEP26 19.00 C 0.00 0.00 0.00 0.42 -0.08 31 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.33 -0.08 31 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.27 -0.06 31 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 -0.04 31 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 -0.04 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.77 -0.32 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.52 -0.32 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.02 -0.33 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.53 -0.32 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.04 -0.32 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.57 -0.32 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.12 -0.31 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.69 -0.30 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.29 -0.29 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.88 -0.32 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.54 -0.22 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.24 -0.20 31 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.91 -0.24 30 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.78 -0.12 32 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.55 -0.17 32 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.35 -0.15 32 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 1.17 -0.14 32 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 1.02 -0.11 32 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 0.87 -0.12 32 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.75 -0.10 32 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.64 -0.10 31 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 0.55 -0.08 31 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.40 -0.06 31 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.29 -0.04 32 0 0 0
30DEC26 23.00 C 0.27 0.27 0.27 0.20 -0.04 31 30 32 +30
30DEC26 24.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.03 -0.33 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.56 -0.31 33 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.10 -0.31 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.67 -0.31 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.27 -0.30 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.89 -0.28 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.54 -0.25 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.21 -0.23 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.90 -0.22 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.54 -0.20 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.29 -0.18 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.11 -0.12 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.89 -0.17 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.68 -0.17 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.51 -0.14 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.33 -0.14 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.19 -0.12 32 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.05 -0.12 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.93 -0.10 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.82 -0.10 32 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.64 -0.08 32 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.49 -0.06 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.37 -0.06 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.29 -0.05 32 0 8 0
TOTAL CALL 952 20,033 +291
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 379 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 344 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 278 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 246 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 215 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 185 0 59 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 156 0 146 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 127 0 381 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 98 0 730 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 206 0
29APR26 16.00 P 0.07 0.07 0.02 0.01 -0.01 40 82 778 -80
29APR26 16.50 P 0.18 0.21 0.11 0.11 +0.01 33 419 1,000 -408
29APR26 17.00 P 0.00 0.00 0.00 0.51 +0.19 45 0 1,827 0
29APR26 17.50 P 0.00 0.00 0.00 0.99 +0.26 0 0 495 -3
29APR26 18.00 P 0.00 0.00 0.00 1.49 +0.28 0 0 18 0
29APR26 18.50 P 0.00 0.00 0.00 1.99 +0.28 0 0 23 0
29APR26 19.00 P 0.00 0.00 0.00 2.49 +0.24 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.04 +0.33 205 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.49 +0.25 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.49 +0.28 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.50 +0.29 246 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.50 +0.29 277 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.49 +0.25 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 87 0
28MAY26 14.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 70 0
28MAY26 14.50 P 0.06 0.06 0.06 0.04 +0.01 30 1 149 0
28MAY26 15.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 192 0
28MAY26 15.50 P 0.20 0.21 0.20 0.18 +0.04 30 123 375 +117
28MAY26 16.00 P 0.43 0.43 0.34 0.31 +0.06 28 200 718 0
28MAY26 16.50 P 0.55 0.59 0.55 0.52 +0.10 28 140 615 -50
28MAY26 17.00 P 0.00 0.00 0.00 0.83 +0.17 29 0 268 0
28MAY26 17.50 P 0.00 0.00 0.00 1.18 +0.18 29 0 173 0
28MAY26 18.00 P 0.00 0.00 0.00 1.58 +0.21 29 0 170 0
28MAY26 18.50 P 0.00 0.00 0.00 2.03 +0.24 29 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.50 +0.25 28 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.04 +0.32 40 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.53 +0.22 43 0 4 0
28MAY26 21.00 P 0.00 0.00 0.00 4.53 +0.32 52 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.53 +0.32 59 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.53 +0.32 66 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.53 +0.29 73 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 32 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 214 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 273 0
29JUN26 14.00 P 0.16 0.16 0.15 0.13 +0.02 29 60 597 0
29JUN26 14.50 P 0.27 0.27 0.27 0.23 +0.03 29 30 235 0
29JUN26 15.00 P 0.00 0.00 0.00 0.37 +0.06 29 0 141 0
29JUN26 15.50 P 0.61 0.61 0.61 0.54 +0.07 29 15 325 0
29JUN26 16.00 P 0.86 0.86 0.86 0.77 +0.08 28 15 126 +5
29JUN26 16.50 P 0.00 0.00 0.00 1.06 +0.14 28 0 958 0
29JUN26 17.00 P 0.00 0.00 0.00 1.42 +0.17 29 0 910 0
29JUN26 17.50 P 0.00 0.00 0.00 1.79 +0.19 29 0 452 0
29JUN26 18.00 P 0.00 0.00 0.00 2.20 +0.15 29 0 209 0
29JUN26 18.50 P 0.00 0.00 0.00 2.64 +0.23 29 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 3.14 +0.29 33 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.61 +0.29 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.09 +0.30 35 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 5.07 +0.31 39 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.06 +0.32 42 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 7.05 +0.32 46 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.05 +0.33 51 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 9.04 +0.33 53 0 100 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.14 +0.01 29 0 47 0
30JUL26 14.00 P 0.00 0.00 0.00 0.23 +0.02 29 0 26 0
30JUL26 14.50 P 0.40 0.40 0.40 0.36 +0.03 30 20 49 +20
30JUL26 15.00 P 0.00 0.00 0.00 0.52 +0.06 30 0 42 0
30JUL26 15.50 P 0.73 0.73 0.73 0.69 +0.07 29 1 71 0
30JUL26 16.00 P 0.00 0.00 0.00 0.92 +0.08 28 0 75 0
30JUL26 16.50 P 0.00 0.00 0.00 1.22 +0.13 29 0 42 0
30JUL26 17.00 P 0.00 0.00 0.00 1.56 +0.15 29 0 30 0
30JUL26 17.50 P 0.00 0.00 0.00 1.92 +0.18 29 0 8 0
30JUL26 18.00 P 2.30 2.30 2.30 2.31 +0.18 29 6 40 +6
30JUL26 18.50 P 0.00 0.00 0.00 2.72 +0.19 29 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.19 +0.25 31 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.65 +0.27 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.12 +0.28 32 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.08 +0.31 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.06 +0.32 36 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.05 +0.32 39 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.05 +0.33 43 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 +0.01 32 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.15 +0.01 31 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.23 +0.03 31 0 61 0
29SEP26 13.50 P 0.00 0.00 0.00 0.33 +0.03 31 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.46 +0.05 31 0 169 0
29SEP26 14.50 P 0.00 0.00 0.00 0.61 +0.05 31 0 39 0
29SEP26 15.00 P 0.00 0.00 0.00 0.78 +0.08 30 0 4,225 0
29SEP26 15.50 P 0.00 0.00 0.00 0.98 +0.07 30 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 1.22 +0.10 30 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.50 +0.12 30 0 1,279 0
29SEP26 17.00 P 0.00 0.00 0.00 1.81 +0.13 30 0 68 0
29SEP26 17.50 P 0.00 0.00 0.00 2.19 +0.22 31 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.55 +0.17 31 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.95 +0.20 31 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.35 +0.22 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.77 +0.20 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.21 +0.25 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.13 +0.28 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.09 +0.30 32 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.06 +0.31 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.05 +0.32 36 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 0.00 31 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 +0.02 31 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 +0.03 31 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.32 +0.04 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.43 +0.04 32 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.56 +0.05 32 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.71 +0.05 31 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.87 +0.06 31 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 1.06 +0.08 31 0 88 0
30DEC26 15.50 P 0.00 0.00 0.00 1.28 +0.08 30 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.52 +0.09 30 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 1.80 +0.11 30 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.10 +0.14 30 0 27 0
30DEC26 17.50 P 0.00 0.00 0.00 2.43 +0.14 30 0 45 0
30DEC26 18.00 P 0.00 0.00 0.00 2.82 +0.18 31 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 3.19 +0.20 31 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.57 +0.17 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.97 +0.19 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.38 +0.20 31 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.24 +0.22 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.15 +0.28 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.10 +0.30 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.07 +0.31 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 0.19 +0.01 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.27 +0.02 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.36 +0.03 32 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.47 +0.04 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.61 +0.05 32 0 10 0
30MAR27 13.50 P 0.00 0.00 0.00 0.76 +0.06 32 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.90 +0.05 31 0 12 0
30MAR27 14.50 P 0.00 0.00 0.00 1.08 +0.05 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.29 +0.09 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.52 +0.08 31 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.77 +0.11 31 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 2.04 +0.12 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.32 +0.12 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.65 +0.14 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.99 +0.15 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.38 +0.18 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.75 +0.16 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.14 +0.17 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.53 +0.18 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.35 +0.19 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.25 +0.28 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.15 +0.28 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.10 +0.30 31 0 0 0
TOTAL PUT 1,112 21,418 -393
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$ 80.30
29APR26 37.00 C 0.00 0.00 0.00 43.34 -1.64 600 0 812 0
29APR26 38.00 C 0.00 0.00 0.00 42.34 -1.64 580 0 71 0
29APR26 39.00 C 0.00 0.00 0.00 41.34 -1.64 561 0 5 0
29APR26 40.00 C 0.00 0.00 0.00 40.34 -1.64 543 0 2 0
29APR26 41.00 C 0.00 0.00 0.00 39.34 -1.64 525 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 38.34 -1.64 508 0 121 0
29APR26 43.00 C 0.00 0.00 0.00 37.34 -1.64 491 0 66 0
29APR26 44.00 C 0.00 0.00 0.00 36.34 -1.64 474 0 99 0
29APR26 45.00 C 0.00 0.00 0.00 35.34 -1.64 457 0 63 0
29APR26 46.00 C 0.00 0.00 0.00 34.34 -1.64 441 0 30 0
29APR26 47.00 C 0.00 0.00 0.00 33.34 -1.64 426 0 5 0
29APR26 48.00 C 0.00 0.00 0.00 32.34 -1.64 410 0 96 0
29APR26 49.00 C 0.00 0.00 0.00 31.34 -1.64 395 0 37 0
29APR26 50.00 C 30.67 30.67 30.49 30.49 -1.49 482 190 1,448 -190
29APR26 52.50 C 0.00 0.00 0.00 27.85 -1.64 355 0 114 0
29APR26 55.00 C 0.00 0.00 0.00 25.35 -1.64 320 0 62 0
29APR26 57.50 C 0.00 0.00 0.00 22.85 -1.64 286 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 20.35 -1.64 254 0 380 0
29APR26 62.50 C 0.00 0.00 0.00 17.85 -1.64 222 0 90 0
29APR26 65.00 C 0.00 0.00 0.00 15.35 -1.64 191 0 58 0
29APR26 67.50 C 0.00 0.00 0.00 12.85 -1.64 161 0 41 0
29APR26 70.00 C 0.00 0.00 0.00 10.35 -1.65 132 32 607 -10
29APR26 72.50 C 0.00 0.00 0.00 7.86 -1.64 106 0 236 0
29APR26 75.00 C 0.00 0.00 0.00 5.46 -1.56 95 32 1,053 -1
29APR26 77.50 C 3.53 3.53 3.20 2.93 -1.60 55 15 3,938 +11
29APR26 80.00 C 1.58 1.83 0.82 0.84 -1.35 40 683 3,757 +71
29APR26 82.50 C 0.40 0.53 0.12 0.10 -0.66 42 2,193 7,152 +683
29APR26 85.00 C 0.11 0.15 0.02 0.01 -0.14 49 1,307 7,143 -509
29APR26 87.50 C 0.04 0.04 0.01 0.01 -0.01 70 73 4,683 -18
29APR26 90.00 C 0.01 0.01 0.01 0.01 0.00 89 22 7,054 -7
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 108 0 4,507 0
29APR26 95.00 C 0.02 0.02 0.01 0.01 0.00 126 27 7,066 -3
29APR26 97.50 C 0.01 0.01 0.01 0.01 0.00 143 1 4,589 -1
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 159 5 7,718 -5
29APR26 102.50 C 0.01 0.01 0.01 0.01 0.00 175 2 7,189 0
29APR26 105.00 C 0.01 0.01 0.01 0.01 0.00 190 3 3,595 -3
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 205 0 3,303 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 219 0 2,582 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 233 0 1,310 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 246 0 2,201 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 259 0 545 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 272 0 1,124 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 284 0 354 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 296 0 367 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 308 0 331 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 319 0 1,014 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 331 0 269 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 341 0 934 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 352 0 1,664 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 363 0 2,841 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 373 0 8,633 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 383 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 393 0 992 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 402 0 21,856 0
30APR26 60.00 C 0.00 0.00 0.00 20.35 -1.64 177 0 0 0
30APR26 62.50 C 0.00 0.00 0.00 17.85 -1.65 155 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 15.36 -1.64 137 0 0 0
30APR26 67.50 C 0.00 0.00 0.00 12.86 -1.64 116 0 0 0
30APR26 70.00 C 0.00 0.00 0.00 10.37 -1.64 97 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 7.88 -1.64 78 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 5.49 -1.55 70 0 0 0
30APR26 77.50 C 4.14 4.14 3.39 2.95 -1.65 40 55 12 +5
30APR26 80.00 C 1.55 1.64 1.25 1.28 -1.17 47 73 54 +7
30APR26 82.50 C 0.60 0.65 0.32 0.32 -0.67 44 341 984 -34
30APR26 85.00 C 0.18 0.19 0.10 0.06 -0.22 46 449 773 +122
30APR26 87.50 C 0.06 0.08 0.05 0.01 -0.05 49 99 501 +30
30APR26 90.00 C 0.03 0.03 0.03 0.01 0.00 63 7 350 +1
30APR26 92.50 C 0.01 0.01 0.01 0.01 0.00 76 30 66 +30
30APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 89 0 266 0
30APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 101 0 76 0
30APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 112 0 129 0
30APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 123 0 20 0
30APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 134 0 3 0
30APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 20.63 -1.46 110 0 0 0
08MAY26 62.50 C 0.00 0.00 0.00 18.13 -1.49 97 0 0 0
08MAY26 65.00 C 0.00 0.00 0.00 15.64 -1.50 85 0 0 0
08MAY26 67.50 C 0.00 0.00 0.00 12.86 -1.64 44 0 0 0
08MAY26 70.00 C 0.00 0.00 0.00 10.37 -1.64 38 0 0 0
08MAY26 72.50 C 0.00 0.00 0.00 7.92 -1.60 35 0 0 0
08MAY26 75.00 C 0.00 0.00 0.00 5.63 -1.47 35 0 0 0
08MAY26 77.50 C 4.62 4.62 3.85 3.57 -1.53 34 24 17 +14
08MAY26 80.00 C 2.38 2.84 2.10 2.14 -1.09 37 608 701 +565
08MAY26 82.50 C 1.32 1.36 1.07 1.07 -0.80 36 389 337 +127
08MAY26 85.00 C 0.80 0.86 0.54 0.46 -0.50 36 344 370 +160
08MAY26 87.50 C 0.38 0.45 0.30 0.17 -0.27 35 286 322 +285
08MAY26 90.00 C 0.20 0.24 0.16 0.06 -0.12 36 80 136 +43
08MAY26 92.50 C 0.12 0.12 0.12 0.02 -0.05 37 12 19 +12
08MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 10 0
08MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
08MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 43.75 -1.30 154 0 11 0
28MAY26 38.00 C 0.00 0.00 0.00 42.75 -1.30 149 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 41.75 -1.30 144 0 12 0
28MAY26 40.00 C 0.00 0.00 0.00 40.76 -1.45 140 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 39.76 -1.43 136 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 38.77 -1.30 132 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 37.77 -1.30 128 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 36.78 -1.30 124 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 35.78 -1.30 120 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 34.79 -1.30 117 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 33.48 -1.61 87 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 32.48 -1.62 84 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 31.80 -1.43 105 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 30.81 -1.43 102 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 28.24 -1.38 89 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 25.82 -1.43 85 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 23.27 -1.37 74 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 20.81 -1.50 68 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 18.36 -1.39 61 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.93 -1.39 56 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.12 -1.51 38 0 100 0
28MAY26 70.00 C 11.43 11.43 10.91 10.84 -1.46 38 64 177 +4
28MAY26 72.50 C 0.00 0.00 0.00 8.83 -1.49 40 0 177 0
28MAY26 75.00 C 0.00 0.00 0.00 6.86 -1.34 39 0 1,613 0
28MAY26 77.50 C 5.60 5.60 5.24 5.16 -1.18 38 880 3,357 +30
28MAY26 80.00 C 4.42 4.42 3.90 3.79 -1.08 38 215 3,899 -7
28MAY26 82.50 C 3.00 3.00 2.71 2.67 -0.84 38 415 4,854 +143
28MAY26 85.00 C 2.20 2.20 1.88 1.85 -0.67 39 229 8,874 +81
28MAY26 87.50 C 1.50 1.64 1.33 1.21 -0.52 38 221 5,132 +58
28MAY26 90.00 C 1.05 1.20 0.94 0.77 -0.38 38 606 11,400 +370
28MAY26 92.50 C 0.75 0.86 0.69 0.47 -0.27 38 1,133 2,959 +778
28MAY26 95.00 C 0.64 0.64 0.51 0.28 -0.18 38 78 1,850 +36
28MAY26 97.50 C 0.44 0.45 0.38 0.16 -0.12 38 51 2,042 -14
28MAY26 100.00 C 0.31 0.34 0.29 0.09 -0.08 38 181 2,813 +26
28MAY26 102.50 C 0.26 0.26 0.26 0.05 -0.05 38 6 1,944 0
28MAY26 105.00 C 0.23 0.23 0.22 0.03 -0.03 39 5 1,914 +1
28MAY26 107.50 C 0.22 0.22 0.18 0.02 -0.01 40 12 965 -2
28MAY26 110.00 C 0.18 0.18 0.15 0.01 -0.01 39 102 10,537 +48
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 191 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 268 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 356 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,490 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,080 0
28MAY26 125.00 C 0.07 0.07 0.07 0.01 0.00 53 10 446 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 435 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 213 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 66 0 712 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 69 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 71 0 64 0
28MAY26 150.00 C 0.02 0.02 0.02 0.01 0.00 73 140 1,404 -40
29JUN26 37.00 C 0.00 0.00 0.00 43.81 -1.32 106 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 42.82 -1.41 103 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 41.82 -1.49 100 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 40.80 -1.52 96 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 39.84 -1.49 94 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 38.79 -1.54 89 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 37.85 -1.49 89 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 36.82 -1.49 84 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 35.82 -1.53 81 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 34.83 -1.52 79 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 33.86 -1.36 77 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 32.87 -1.46 75 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.85 -1.46 71 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 30.90 -1.49 71 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 28.46 -1.50 66 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 26.03 -1.40 62 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 23.61 -1.47 58 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.20 -1.39 54 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 18.83 -1.46 50 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 16.51 -1.37 47 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 13.85 -1.44 38 0 172 0
29JUN26 70.00 C 12.00 12.50 12.00 11.81 -1.37 38 11 2,813 -9
29JUN26 72.50 C 0.00 0.00 0.00 9.93 -1.30 38 0 191 0
29JUN26 75.00 C 0.00 0.00 0.00 8.23 -1.20 38 0 3,765 0
29JUN26 77.50 C 0.00 0.00 0.00 6.80 -1.03 39 0 4,908 0
29JUN26 80.00 C 5.73 5.85 5.50 5.50 -1.00 39 1,420 16,493 -60
29JUN26 82.50 C 4.58 4.76 4.45 4.42 -0.78 39 67 5,517 -11
29JUN26 85.00 C 3.74 3.76 3.54 3.45 -0.78 39 63 6,369 +3
29JUN26 87.50 C 2.96 2.96 2.88 2.66 -0.67 39 9 4,361 -1
29JUN26 90.00 C 2.47 2.55 2.22 2.03 -0.56 39 321 19,465 +3
29JUN26 92.50 C 1.85 1.92 1.79 1.52 -0.46 39 35 1,939 +29
29JUN26 95.00 C 1.50 1.55 1.42 1.13 -0.37 39 100 8,672 -6
29JUN26 97.50 C 1.22 1.22 1.22 0.83 -0.30 39 45 7,774 -45
29JUN26 100.00 C 1.03 1.03 0.92 0.60 -0.24 39 520 14,993 +30
29JUN26 102.50 C 0.90 0.90 0.84 0.43 -0.19 38 68 8,372 +8
29JUN26 105.00 C 0.69 0.72 0.67 0.31 -0.14 39 88 15,049 +19
29JUN26 107.50 C 0.60 0.60 0.60 0.22 -0.10 39 2 2,518 0
29JUN26 110.00 C 0.52 0.54 0.52 0.15 -0.08 38 18 11,685 +4
29JUN26 112.50 C 0.00 0.00 0.00 0.11 -0.05 39 0 1,308 0
29JUN26 115.00 C 0.49 0.49 0.40 0.07 -0.05 38 15 14,332 +3
29JUN26 117.50 C 0.00 0.00 0.00 0.05 -0.03 38 0 3,445 0
29JUN26 120.00 C 0.33 0.33 0.32 0.04 -0.02 39 10 6,853 +5
29JUN26 122.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 3,176 0
29JUN26 125.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 7,242 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,410 0
29JUN26 130.00 C 0.22 0.25 0.22 0.01 0.00 40 1,020 11,381 +1,020
29JUN26 132.50 C 0.21 0.21 0.21 0.01 0.00 41 18 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,540 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 531 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,370 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 913 0
29JUN26 145.00 C 0.12 0.12 0.12 0.01 0.00 48 100 2,599 0
29JUN26 147.50 C 0.12 0.12 0.12 0.01 0.00 49 50 866 +50
29JUN26 150.00 C 0.11 0.11 0.11 0.01 0.00 50 50 2,967 +50
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 511 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 958 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 56 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 57 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 861 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 59 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 60 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 61 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 62 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 63 0 536 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 64 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 65 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 66 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 67 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 68 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 69 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 70 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2,530 0
30JUL26 57.50 C 0.00 0.00 0.00 24.01 -1.32 52 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 21.58 -1.41 48 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 19.29 -1.44 46 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 17.10 -1.40 44 0 91 0
30JUL26 67.50 C 0.00 0.00 0.00 15.04 -1.31 43 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 12.73 -1.28 39 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 10.98 -1.20 39 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 9.42 -1.08 39 0 270 0
30JUL26 77.50 C 0.00 0.00 0.00 8.06 -0.99 39 0 281 0
30JUL26 80.00 C 6.88 6.88 6.88 6.78 -0.84 39 1 224 0
30JUL26 82.50 C 5.86 5.86 5.86 5.65 -0.83 39 24 481 0
30JUL26 85.00 C 0.00 0.00 0.00 4.73 -0.72 39 0 825 0
30JUL26 87.50 C 0.00 0.00 0.00 3.88 -0.67 39 0 694 0
30JUL26 90.00 C 3.44 3.44 3.26 3.15 -0.59 39 42 1,331 +42
30JUL26 92.50 C 0.00 0.00 0.00 2.54 -0.51 39 0 701 0
30JUL26 95.00 C 2.34 2.37 2.30 2.04 -0.43 39 80 6,115 0
30JUL26 97.50 C 1.99 2.02 1.98 1.63 -0.36 39 114 2,167 +30
30JUL26 100.00 C 1.83 1.84 1.62 1.29 -0.30 39 85 3,089 +75
30JUL26 102.50 C 1.47 1.47 1.39 1.01 -0.26 39 135 696 +73
30JUL26 105.00 C 0.00 0.00 0.00 0.79 -0.21 39 0 533 0
30JUL26 107.50 C 0.00 0.00 0.00 0.62 -0.17 39 0 351 0
30JUL26 110.00 C 0.91 0.98 0.91 0.48 -0.14 39 11 1,901 -1
30JUL26 112.50 C 0.00 0.00 0.00 0.37 -0.11 39 0 207 0
30JUL26 115.00 C 0.00 0.00 0.00 0.28 -0.09 39 0 188 0
30JUL26 117.50 C 0.62 0.62 0.62 0.22 -0.07 39 31 94 +30
30JUL26 120.00 C 0.00 0.00 0.00 0.17 -0.05 39 0 342 0
29SEP26 37.00 C 0.00 0.00 0.00 44.16 -1.45 72 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 43.18 -1.39 70 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 42.21 -1.45 68 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 41.26 -1.33 67 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 40.28 -1.46 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 39.31 -1.40 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 38.35 -1.44 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 37.40 -1.43 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 36.44 -1.40 60 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.49 -1.43 59 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 34.54 -1.43 58 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 33.60 -1.42 57 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 32.65 -1.44 56 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 31.71 -1.42 55 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 29.38 -1.41 52 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 27.08 -1.40 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.84 -1.39 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.69 -1.34 47 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 20.60 -1.39 45 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 18.61 -1.35 44 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 16.73 -1.30 43 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 14.98 -1.25 43 0 259 0
29SEP26 72.50 C 0.00 0.00 0.00 12.96 -1.15 40 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 11.60 -0.99 41 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 10.25 -1.16 41 0 288 0
29SEP26 80.00 C 9.38 9.38 9.38 9.03 -1.09 41 180 6,407 0
29SEP26 82.50 C 8.11 8.35 8.11 7.94 -0.88 41 9 4,044 +8
29SEP26 85.00 C 0.00 0.00 0.00 6.94 -0.89 41 0 3,156 0
29SEP26 87.50 C 6.33 6.33 6.33 6.08 -0.82 41 30 3,040 +30
29SEP26 90.00 C 5.62 5.67 5.49 5.33 -0.70 41 95 7,419 +60
29SEP26 92.50 C 4.90 4.90 4.90 4.61 -0.64 41 26 3,235 +26
29SEP26 95.00 C 0.00 0.00 0.00 3.98 -0.57 41 0 9,601 0
29SEP26 97.50 C 0.00 0.00 0.00 3.43 -0.51 41 0 2,632 0
29SEP26 100.00 C 3.36 3.36 3.25 2.94 -0.46 41 39 14,019 +30
29SEP26 102.50 C 0.00 0.00 0.00 2.52 -0.41 41 0 5,313 0
29SEP26 105.00 C 2.58 2.58 2.58 2.15 -0.37 41 1 2,501 0
29SEP26 107.50 C 0.00 0.00 0.00 1.83 -0.33 41 0 1,564 0
29SEP26 110.00 C 0.00 0.00 0.00 1.56 -0.29 41 0 6,115 0
29SEP26 112.50 C 1.81 1.93 1.81 1.33 -0.25 41 4 763 0
29SEP26 115.00 C 0.00 0.00 0.00 1.12 -0.23 40 0 2,861 0
29SEP26 117.50 C 0.00 0.00 0.00 0.95 -0.20 40 0 5,492 0
29SEP26 120.00 C 1.37 1.37 1.33 0.81 -0.17 41 70 2,243 +69
29SEP26 122.50 C 0.00 0.00 0.00 0.68 -0.15 40 0 1,194 0
29SEP26 125.00 C 0.00 0.00 0.00 0.57 -0.13 40 0 1,277 0
29SEP26 127.50 C 0.00 0.00 0.00 0.48 -0.12 40 0 513 0
29SEP26 130.00 C 1.00 1.00 1.00 0.41 -0.09 40 1 2,444 +1
29SEP26 132.50 C 0.00 0.00 0.00 0.34 -0.09 40 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.29 -0.07 40 0 412 0
29SEP26 137.50 C 0.00 0.00 0.00 0.24 -0.06 40 0 239 0
29SEP26 140.00 C 0.00 0.00 0.00 0.20 -0.06 40 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.17 -0.05 40 0 190 0
29SEP26 145.00 C 0.00 0.00 0.00 0.14 -0.04 40 0 461 0
29SEP26 147.50 C 0.00 0.00 0.00 0.12 -0.03 40 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 741 0
29SEP26 152.50 C 0.00 0.00 0.00 0.09 -0.02 41 0 279 0
29SEP26 155.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 1,161 0
29SEP26 160.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 690 0
30DEC26 37.00 C 0.00 0.00 0.00 44.76 -1.38 65 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 43.82 -1.44 64 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 42.88 -1.44 62 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 41.94 -1.43 61 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 41.00 -1.43 60 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 40.06 -1.44 59 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 39.13 -1.43 58 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 38.21 -1.43 57 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 37.29 -1.43 56 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 36.37 -1.43 55 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 35.46 -1.42 54 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 34.55 -1.43 53 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 33.66 -1.39 53 0 391 0
30DEC26 50.00 C 0.00 0.00 0.00 32.76 -1.42 52 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 30.52 -1.47 50 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 28.35 -1.47 48 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 26.27 -1.44 47 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 24.28 -1.40 46 0 212 0
30DEC26 62.50 C 0.00 0.00 0.00 22.38 -1.36 45 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 20.58 -1.31 44 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 18.88 -1.26 44 0 270 0
30DEC26 70.00 C 0.00 0.00 0.00 17.28 -1.21 43 0 15,315 0
30DEC26 72.50 C 0.00 0.00 0.00 15.79 -1.07 43 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 14.39 -1.10 43 0 297 0
30DEC26 77.50 C 0.00 0.00 0.00 13.07 -0.93 42 0 479 0
30DEC26 80.00 C 12.02 12.02 11.99 11.55 -0.96 41 60 3,192 -30
30DEC26 82.50 C 0.00 0.00 0.00 10.61 -1.00 42 0 2,443 0
30DEC26 85.00 C 9.69 9.69 9.69 9.58 -1.00 41 365 6,159 +123
30DEC26 87.50 C 0.00 0.00 0.00 8.72 -0.90 42 0 1,678 0
30DEC26 90.00 C 8.18 8.18 8.04 7.97 -0.78 42 11 12,034 0
30DEC26 92.50 C 0.00 0.00 0.00 7.17 -0.74 42 0 1,851 0
30DEC26 95.00 C 6.61 6.61 6.61 6.48 -0.67 42 20 1,820 -20
30DEC26 97.50 C 6.10 6.10 6.10 5.83 -0.62 42 10 1,983 -10
30DEC26 100.00 C 5.60 5.65 5.50 5.24 -0.58 42 103 6,663 +43
30DEC26 102.50 C 5.18 5.21 4.92 4.70 -0.54 42 141 749 -98
30DEC26 105.00 C 0.00 0.00 0.00 4.22 -0.50 42 0 1,134 0
30DEC26 107.50 C 0.00 0.00 0.00 3.78 -0.46 41 0 349 0
30DEC26 110.00 C 0.00 0.00 0.00 3.39 -0.42 41 0 1,142 0
30DEC26 112.50 C 0.00 0.00 0.00 3.04 -0.39 41 0 203 0
30DEC26 115.00 C 0.00 0.00 0.00 2.72 -0.35 41 0 474 0
30DEC26 117.50 C 0.00 0.00 0.00 2.43 -0.33 41 0 2,054 0
30DEC26 120.00 C 2.70 2.70 2.70 2.17 -0.30 41 23 1,170 +13
30DEC26 122.50 C 0.00 0.00 0.00 1.94 -0.28 41 0 1,009 0
30DEC26 125.00 C 2.39 2.39 2.38 1.74 -0.25 41 3 1,235 +3
30DEC26 127.50 C 0.00 0.00 0.00 1.55 -0.23 41 0 1,095 0
30DEC26 130.00 C 2.17 2.17 2.17 1.38 -0.21 41 20 3,569 +20
30DEC26 132.50 C 2.16 2.16 1.90 1.23 -0.20 41 33 2,724 +33
30DEC26 135.00 C 0.00 0.00 0.00 1.10 -0.18 41 0 875 0
30DEC26 137.50 C 0.00 0.00 0.00 0.98 -0.16 41 0 509 0
30DEC26 140.00 C 1.55 1.55 1.51 0.88 -0.14 41 5 753 +5
30DEC26 142.50 C 0.00 0.00 0.00 0.78 -0.13 41 0 498 0
30DEC26 145.00 C 0.00 0.00 0.00 0.70 -0.12 41 0 207 0
30DEC26 147.50 C 0.00 0.00 0.00 0.62 -0.11 41 0 148 0
30DEC26 150.00 C 0.00 0.00 0.00 0.55 -0.10 41 0 969 0
30DEC26 152.50 C 0.00 0.00 0.00 0.49 -0.09 41 0 1,315 0
30DEC26 155.00 C 1.07 1.07 1.07 0.44 -0.08 41 1 694 +1
30DEC26 157.50 C 0.00 0.00 0.00 0.39 -0.08 41 0 387 0
30DEC26 160.00 C 0.00 0.00 0.00 0.35 -0.07 41 0 1,518 0
30MAR27 37.00 C 0.00 0.00 0.00 45.26 -1.43 60 0 13 0
30MAR27 38.00 C 0.00 0.00 0.00 44.34 -1.43 59 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 43.42 -1.37 58 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 42.50 -1.45 57 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 41.60 -1.43 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 40.70 -1.43 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 39.80 -1.37 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 38.91 -1.36 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 38.02 -1.36 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 37.11 -1.45 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 36.22 -1.48 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 35.33 -1.49 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 34.45 -1.52 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 33.58 -1.55 49 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 31.47 -1.56 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.43 -1.54 46 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 27.48 -1.52 45 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 25.61 -1.50 45 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 23.83 -1.46 44 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 22.14 -1.45 44 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 20.54 -1.41 43 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 19.03 -1.34 43 0 41 0
30MAR27 72.50 C 0.00 0.00 0.00 17.61 -1.27 43 0 23 0
30MAR27 75.00 C 0.00 0.00 0.00 16.28 -1.18 42 0 447 0
30MAR27 77.50 C 0.00 0.00 0.00 15.03 -0.96 42 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 13.87 -1.02 42 0 335 0
30MAR27 82.50 C 12.80 12.80 12.80 12.63 -1.33 41 1 167 0
30MAR27 85.00 C 11.80 11.80 11.80 11.67 -1.03 42 5 149 +5
30MAR27 87.50 C 0.00 0.00 0.00 10.76 -0.88 42 0 70 0
30MAR27 90.00 C 10.01 10.31 10.01 9.92 -0.81 42 32 2,004 +12
30MAR27 92.50 C 0.00 0.00 0.00 9.11 -0.81 41 0 173 0
30MAR27 95.00 C 0.00 0.00 0.00 8.39 -0.80 41 0 353 0
30MAR27 97.50 C 0.00 0.00 0.00 7.71 -0.79 41 0 197 0
30MAR27 100.00 C 7.40 7.40 7.20 7.07 -0.79 41 95 200 +13
30MAR27 102.50 C 0.00 0.00 0.00 6.48 -0.80 41 0 398 0
30MAR27 105.00 C 0.00 0.00 0.00 5.94 -0.80 41 0 285 0
30MAR27 107.50 C 0.00 0.00 0.00 5.45 -0.75 41 0 280 0
30MAR27 110.00 C 5.75 5.75 5.36 4.99 -0.71 41 33 570 +31
30MAR27 112.50 C 4.98 5.02 4.90 4.57 -0.67 41 927 3,000 +463
TOTAL CALL 18,626 637,491 +5,069
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 526 0 130 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 509 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 493 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 476 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 460 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 444 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 429 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 414 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 399 0 36 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 385 0 80 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 371 0 108 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 357 0 9 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 344 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 331 0 60 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 299 0 158 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 269 0 406 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 240 0 318 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 212 0 733 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 185 0 1,151 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 158 0 1,634 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 132 0 1,158 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2,530 0
29APR26 72.50 P 0.02 0.03 0.02 0.01 0.00 82 357 2,583 -7
29APR26 75.00 P 0.02 0.02 0.02 0.01 0.00 58 9 7,022 -9
29APR26 77.50 P 0.05 0.09 0.05 0.04 0.00 42 1,251 8,141 +199
29APR26 80.00 P 0.53 0.58 0.34 0.56 +0.23 41 2,427 17,261 -210
29APR26 82.50 P 1.89 2.32 1.48 2.32 +0.99 45 861 6,640 +100
29APR26 85.00 P 3.58 4.76 3.56 4.76 +1.54 67 1,657 13,314 -128
29APR26 87.50 P 7.21 7.29 6.60 7.29 +1.59 100 24 5,045 -94
29APR26 90.00 P 9.16 10.06 9.00 9.70 +1.55 0 25 3,190 -126
29APR26 92.50 P 11.90 11.90 11.70 12.20 +1.55 0 7 1,356 -1,816
29APR26 95.00 P 14.40 14.68 14.00 14.70 +1.55 0 75 76 -4,043
29APR26 97.50 P 16.49 16.90 16.49 17.20 +1.55 0 176 1,321 -197
29APR26 100.00 P 19.10 19.10 19.10 19.84 +1.69 230 13 328 -13
29APR26 102.50 P 0.00 0.00 0.00 22.20 +1.55 0 0 5 0
29APR26 105.00 P 24.30 24.30 24.30 24.70 +1.55 0 1 35 0
29APR26 107.50 P 0.00 0.00 0.00 27.20 +1.55 0 0 0 0
29APR26 110.00 P 29.10 29.10 29.10 29.70 +1.55 0 3 30 0
29APR26 112.50 P 0.00 0.00 0.00 32.20 +1.55 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 34.70 +1.55 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 37.20 +1.55 0 0 61 0
29APR26 120.00 P 0.00 0.00 0.00 39.70 +1.55 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 42.20 +1.55 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 44.70 +1.55 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 47.20 +1.55 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 49.70 +1.55 0 0 50 0
29APR26 132.50 P 0.00 0.00 0.00 52.20 +1.55 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 54.70 +1.55 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 57.20 +1.55 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 59.70 +1.55 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 62.20 +1.55 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 64.70 +1.55 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 67.20 +1.55 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 69.70 +1.55 0 0 0 0
30APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30APR26 75.00 P 0.00 0.00 0.00 0.02 0.00 45 5 91 -5
30APR26 77.50 P 0.12 0.12 0.12 0.19 +0.08 44 2 384 +2
30APR26 80.00 P 0.69 0.85 0.62 0.90 +0.40 44 273 902 +59
30APR26 82.50 P 2.12 2.45 2.05 2.52 +0.98 45 37 1,198 -25
30APR26 85.00 P 4.27 4.45 4.27 4.76 +1.31 48 55 147 +23
30APR26 87.50 P 0.00 0.00 0.00 7.29 +1.47 71 0 82 0
30APR26 90.00 P 0.00 0.00 0.00 9.70 +1.42 0 0 0 -12
30APR26 92.50 P 0.00 0.00 0.00 12.20 +1.55 0 0 0 0
30APR26 95.00 P 0.00 0.00 0.00 14.70 +1.55 0 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 17.20 +1.55 0 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 19.84 +1.69 163 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 22.20 +1.55 0 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 24.70 +1.55 0 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 27.20 +1.55 0 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 29.70 +1.55 0 0 0 0
08MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
08MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
08MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
08MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 42 0
08MAY26 70.00 P 0.00 0.00 0.00 0.02 0.00 37 0 73 0
08MAY26 72.50 P 0.12 0.14 0.12 0.08 +0.02 36 27 179 +27
08MAY26 75.00 P 0.28 0.32 0.28 0.29 +0.09 36 19 278 +16
08MAY26 77.50 P 0.68 0.80 0.61 0.76 +0.21 35 86 380 +34
08MAY26 80.00 P 1.39 1.74 1.39 1.68 +0.46 34 91 432 +69
08MAY26 82.50 P 2.80 3.16 2.80 3.10 +0.74 33 44 38 +36
08MAY26 85.00 P 4.63 4.93 4.63 5.17 +1.17 37 64 133 +59
08MAY26 87.50 P 0.00 0.00 0.00 7.33 +1.29 35 0 0 0
08MAY26 90.00 P 0.00 0.00 0.00 9.73 +1.45 36 0 0 0
08MAY26 92.50 P 0.00 0.00 0.00 12.20 +1.52 0 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 14.70 +1.55 0 0 0 0
08MAY26 97.50 P 0.00 0.00 0.00 17.31 +1.66 66 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 19.84 +1.69 75 0 0 0
08MAY26 102.50 P 0.00 0.00 0.00 22.20 +1.55 0 0 0 0
08MAY26 105.00 P 0.00 0.00 0.00 24.70 +1.55 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 139 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 444 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 571 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 902 0
28MAY26 62.50 P 0.09 0.09 0.09 0.03 0.00 38 1 1,771 0
28MAY26 65.00 P 0.19 0.19 0.18 0.08 +0.02 38 21 1,500 +11
28MAY26 67.50 P 0.29 0.29 0.29 0.19 +0.04 38 30 1,271 +30
28MAY26 70.00 P 0.45 0.51 0.45 0.41 +0.09 38 39 3,167 -1
28MAY26 72.50 P 0.78 0.83 0.75 0.79 +0.16 38 706 3,932 -372
28MAY26 75.00 P 1.19 1.35 1.19 1.35 +0.27 38 362 6,574 +173
28MAY26 77.50 P 2.00 2.20 2.00 2.17 +0.41 38 1,091 5,858 +357
28MAY26 80.00 P 3.14 3.30 2.76 3.25 +0.58 37 208 6,478 -42
28MAY26 82.50 P 4.38 4.71 4.27 4.67 +0.76 38 104 6,108 -33
28MAY26 85.00 P 6.00 6.43 5.75 6.21 +0.75 36 130 9,469 +50
28MAY26 87.50 P 7.93 8.36 7.93 8.33 +1.10 39 54 2,084 +11
28MAY26 90.00 P 10.50 10.57 10.08 10.57 +1.33 42 7 830 -2
28MAY26 92.50 P 12.37 12.50 12.37 12.70 +1.30 41 56 1,155 +14
28MAY26 95.00 P 14.60 14.60 14.60 14.87 +1.19 38 64 1,007 +64
28MAY26 97.50 P 16.77 17.20 16.77 17.31 +1.50 40 47 224 +34
28MAY26 100.00 P 19.20 20.40 19.20 19.84 +1.65 46 14 96 -1
28MAY26 102.50 P 0.00 0.00 0.00 22.20 +1.53 0 0 153 0
28MAY26 105.00 P 24.00 24.10 24.00 24.70 +1.46 0 2 1 -121
28MAY26 107.50 P 0.00 0.00 0.00 27.20 +1.55 0 0 14 0
28MAY26 110.00 P 29.10 29.10 29.10 29.70 +1.55 0 3 64 +3
28MAY26 112.50 P 0.00 0.00 0.00 32.20 +1.55 0 0 1 0
28MAY26 115.00 P 0.00 0.00 0.00 34.70 +1.55 0 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 37.20 +1.55 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 39.70 +1.55 0 0 0 -13
28MAY26 122.50 P 0.00 0.00 0.00 42.20 +1.55 0 0 0 -3
28MAY26 125.00 P 0.00 0.00 0.00 44.70 +1.55 0 0 0 -20
28MAY26 127.50 P 0.00 0.00 0.00 47.20 +1.55 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 49.70 +1.55 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 52.20 +1.55 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 54.70 +1.55 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 57.20 +1.55 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 59.70 +1.55 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 62.20 +1.55 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 64.70 +1.55 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 67.20 +1.55 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 69.70 +1.55 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 21 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 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 54 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 160 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 47 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 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 42 0 124 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 67 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 0.00 38 0 223 0
29JUN26 57.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 522 0
29JUN26 60.00 P 0.32 0.32 0.32 0.14 +0.02 38 52 1,555 +27
29JUN26 62.50 P 0.00 0.00 0.00 0.27 +0.04 38 0 885 0
29JUN26 65.00 P 0.58 0.63 0.58 0.49 +0.09 39 111 3,331 +51
29JUN26 67.50 P 0.87 0.92 0.87 0.81 +0.13 39 280 8,411 +160
29JUN26 70.00 P 1.24 1.32 1.24 1.28 +0.20 39 318 9,587 -116
29JUN26 72.50 P 1.84 1.89 1.84 1.89 +0.27 39 234 7,019 -225
29JUN26 75.00 P 2.51 2.65 2.48 2.65 +0.35 38 226 18,634 +26
29JUN26 77.50 P 3.42 3.65 3.42 3.62 +0.49 38 251 10,279 -31
29JUN26 80.00 P 4.50 4.83 4.50 4.71 +0.52 38 979 22,791 -16
29JUN26 82.50 P 6.06 6.06 5.98 6.20 +0.73 38 32 8,591 -30
29JUN26 85.00 P 7.64 7.64 7.64 7.64 +0.69 37 1 11,757 -1
29JUN26 87.50 P 0.00 0.00 0.00 9.61 +0.97 39 0 5,362 0
29JUN26 90.00 P 0.00 0.00 0.00 11.38 +0.90 38 0 10,620 0
29JUN26 92.50 P 0.00 0.00 0.00 13.40 +1.12 38 0 4,634 0
29JUN26 95.00 P 15.50 15.50 15.50 15.50 +1.18 38 2 15,794 +1
29JUN26 97.50 P 0.00 0.00 0.00 17.72 +1.16 38 0 7,437 0
29JUN26 100.00 P 0.00 0.00 0.00 19.96 +1.16 37 0 18,036 0
29JUN26 102.50 P 0.00 0.00 0.00 22.30 +1.24 36 0 5,134 0
29JUN26 105.00 P 0.00 0.00 0.00 24.70 +1.25 0 0 16,682 0
29JUN26 107.50 P 0.00 0.00 0.00 27.24 +1.40 38 0 3,616 0
29JUN26 110.00 P 0.00 0.00 0.00 30.34 +2.10 56 0 9,742 0
29JUN26 112.50 P 0.00 0.00 0.00 32.20 +1.54 0 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 34.70 +1.55 0 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 37.20 +1.55 0 0 301 0
29JUN26 120.00 P 0.00 0.00 0.00 40.03 +1.46 61 0 5,575 0
29JUN26 122.50 P 0.00 0.00 0.00 42.20 +1.55 0 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 44.70 +1.55 0 0 3,235 0
29JUN26 127.50 P 0.00 0.00 0.00 47.20 +1.55 0 0 574 0
29JUN26 130.00 P 0.00 0.00 0.00 49.70 +1.55 0 0 395 -41
29JUN26 132.50 P 0.00 0.00 0.00 52.20 +1.55 0 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 54.70 +1.55 0 0 1,240 -108
29JUN26 137.50 P 0.00 0.00 0.00 57.20 +1.55 0 0 0 -32
29JUN26 140.00 P 0.00 0.00 0.00 59.70 +1.55 0 0 200 -323
29JUN26 142.50 P 0.00 0.00 0.00 62.20 +1.55 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 64.70 +1.55 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 67.20 +1.55 0 0 0 0
29JUN26 150.00 P 69.42 69.56 69.12 69.70 +1.55 0 30 786 -50
29JUN26 152.50 P 0.00 0.00 0.00 72.20 +1.55 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 74.70 +1.55 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 77.20 +1.55 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 79.70 +1.55 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 82.20 +1.55 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 84.70 +1.55 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 87.20 +1.55 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 89.70 +1.55 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 92.20 +1.55 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 94.70 +1.55 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 97.20 +1.55 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 99.70 +1.55 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 102.20 +1.55 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 104.70 +1.55 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 107.20 +1.55 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 109.70 +1.55 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 112.20 +1.55 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 114.70 +1.55 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 117.20 +1.55 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 119.70 +1.55 0 0 0 0
30JUL26 57.50 P 0.39 0.44 0.39 0.24 +0.05 39 36 260 +16
30JUL26 60.00 P 0.58 0.58 0.58 0.41 +0.08 39 9 318 +3
30JUL26 62.50 P 0.75 0.80 0.75 0.65 +0.11 39 80 120 +21
30JUL26 65.00 P 1.04 1.10 1.03 1.00 +0.15 39 275 658 +241
30JUL26 67.50 P 1.45 1.45 1.45 1.48 +0.22 39 30 347 0
30JUL26 70.00 P 1.84 2.01 1.84 2.02 +0.23 39 146 562 -12
30JUL26 72.50 P 2.58 2.75 2.58 2.71 +0.30 38 244 891 +153
30JUL26 75.00 P 3.42 3.51 3.19 3.55 +0.37 38 422 2,118 +327
30JUL26 77.50 P 4.37 4.55 4.36 4.59 +0.49 38 164 1,766 +164
30JUL26 80.00 P 5.49 5.77 5.48 5.82 +0.62 38 226 2,509 -1
30JUL26 82.50 P 6.96 6.96 6.96 7.17 +0.66 38 151 1,004 -30
30JUL26 85.00 P 8.50 8.50 8.43 8.84 +0.86 38 90 3,615 -43
30JUL26 87.50 P 10.28 10.28 10.28 10.57 +0.96 39 1 1,533 0
30JUL26 90.00 P 0.00 0.00 0.00 12.42 +1.03 39 0 674 0
30JUL26 92.50 P 14.40 14.40 14.40 14.24 +0.96 39 5 366 +5
30JUL26 95.00 P 16.20 16.20 16.20 16.20 +1.10 38 15 3,875 +5
30JUL26 97.50 P 0.00 0.00 0.00 18.33 +1.12 38 0 240 0
30JUL26 100.00 P 0.00 0.00 0.00 20.53 +1.17 38 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 22.78 +1.20 38 0 20 0
30JUL26 105.00 P 0.00 0.00 0.00 25.09 +1.27 38 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 27.41 +1.30 38 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.34 +1.91 47 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 32.27 +1.49 38 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 34.73 +1.58 39 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 37.20 +1.52 0 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 40.03 +1.46 51 0 10 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.02 +0.01 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 78 0
29SEP26 46.00 P 0.00 0.00 0.00 0.10 +0.02 41 0 35 0
29SEP26 47.00 P 0.00 0.00 0.00 0.12 +0.02 41 0 31 0
29SEP26 48.00 P 0.00 0.00 0.00 0.15 +0.03 40 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 0.18 +0.02 40 0 30 0
29SEP26 50.00 P 0.52 0.52 0.52 0.22 +0.03 40 2 852 0
29SEP26 52.50 P 0.65 0.65 0.65 0.36 +0.04 40 1 387 0
29SEP26 55.00 P 0.00 0.00 0.00 0.56 +0.07 40 0 696 0
29SEP26 57.50 P 0.00 0.00 0.00 0.84 +0.10 41 0 716 0
29SEP26 60.00 P 0.00 0.00 0.00 1.20 +0.15 41 0 1,448 0
29SEP26 62.50 P 1.80 1.80 1.80 1.65 +0.20 41 1 995 0
29SEP26 65.00 P 2.22 2.28 2.22 2.19 +0.21 41 32 2,009 0
29SEP26 67.50 P 0.00 0.00 0.00 2.88 +0.28 41 0 2,869 0
29SEP26 70.00 P 3.44 3.60 3.44 3.60 +0.29 40 34 26,261 -30
29SEP26 72.50 P 4.32 4.45 4.32 4.46 +0.36 40 92 1,805 +40
29SEP26 75.00 P 5.33 5.40 5.33 5.41 +0.38 40 83 3,866 -82
29SEP26 77.50 P 6.40 6.40 6.40 6.56 +0.50 40 4 4,504 0
29SEP26 80.00 P 7.55 7.63 7.55 7.81 +0.59 40 280 11,301 +250
29SEP26 82.50 P 8.84 9.08 8.84 9.21 +0.69 40 11 6,692 0
29SEP26 85.00 P 0.00 0.00 0.00 10.73 +0.79 40 0 6,101 0
29SEP26 87.50 P 0.00 0.00 0.00 12.38 +0.84 40 0 2,112 0
29SEP26 90.00 P 13.85 13.85 13.85 13.98 +0.74 39 5 4,302 +5
29SEP26 92.50 P 0.00 0.00 0.00 15.98 +0.96 40 0 4,103 0
29SEP26 95.00 P 0.00 0.00 0.00 17.78 +0.95 40 0 5,594 0
29SEP26 97.50 P 0.00 0.00 0.00 19.71 +0.97 40 0 2,623 0
29SEP26 100.00 P 0.00 0.00 0.00 21.76 +1.39 40 0 6,811 0
29SEP26 102.50 P 0.00 0.00 0.00 23.89 +0.90 40 0 2,699 0
29SEP26 105.00 P 0.00 0.00 0.00 26.06 +1.02 40 0 3,063 0
29SEP26 107.50 P 0.00 0.00 0.00 28.27 +1.16 40 0 728 0
29SEP26 110.00 P 30.62 30.62 30.62 30.62 +1.31 41 1 2,183 0
29SEP26 112.50 P 0.00 0.00 0.00 32.77 +1.22 40 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 35.06 +1.25 39 0 1,893 0
29SEP26 117.50 P 0.00 0.00 0.00 37.38 +1.26 38 0 102 0
29SEP26 120.00 P 40.00 40.00 40.00 40.03 +1.46 42 5 323 -5
29SEP26 122.50 P 0.00 0.00 0.00 42.33 +1.55 40 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 44.77 +1.56 40 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 47.23 +1.50 40 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 49.71 +1.53 40 0 129 0
29SEP26 132.50 P 0.00 0.00 0.00 52.20 +1.54 0 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 54.70 +1.55 0 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 57.20 +1.55 0 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 59.70 +1.55 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 62.20 +1.55 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 64.70 +1.55 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 67.20 +1.55 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 69.70 +1.55 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 72.20 +1.55 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 74.70 +1.55 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 77.20 +1.55 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 79.70 +1.55 0 0 0 -2
30DEC26 37.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 63 0
30DEC26 38.00 P 0.33 0.33 0.33 0.08 +0.01 41 1 1 +1
30DEC26 39.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.16 +0.02 41 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.23 +0.02 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.28 +0.03 41 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.34 +0.04 41 0 15,323 0
30DEC26 46.00 P 0.00 0.00 0.00 0.40 +0.04 41 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.47 +0.05 41 0 343 0
30DEC26 48.00 P 0.00 0.00 0.00 0.55 +0.06 41 0 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.64 +0.06 41 0 336 0
30DEC26 50.00 P 0.00 0.00 0.00 0.73 +0.07 41 0 333 0
30DEC26 52.50 P 0.00 0.00 0.00 1.04 +0.10 41 0 157 0
30DEC26 55.00 P 0.00 0.00 0.00 1.42 +0.14 41 0 412 0
30DEC26 57.50 P 0.00 0.00 0.00 1.86 +0.16 41 0 412 0
30DEC26 60.00 P 2.50 2.50 2.50 2.42 +0.20 41 1 1,361 0
30DEC26 62.50 P 0.00 0.00 0.00 3.07 +0.27 42 0 968 0
30DEC26 65.00 P 3.70 3.70 3.70 3.78 +0.26 42 75 1,751 +68
30DEC26 67.50 P 0.00 0.00 0.00 4.54 +0.26 41 0 597 0
30DEC26 70.00 P 0.00 0.00 0.00 5.38 +0.32 41 0 22,281 0
30DEC26 72.50 P 6.19 6.27 6.19 6.35 +0.36 40 52 1,830 0
30DEC26 75.00 P 7.30 7.31 7.30 7.43 +0.44 41 2 2,067 +1
30DEC26 77.50 P 8.50 8.52 8.48 8.54 +0.44 40 105 2,876 +89
30DEC26 80.00 P 9.56 9.78 9.56 9.89 +0.57 40 366 9,144 +365
30DEC26 82.50 P 11.17 11.17 11.17 11.33 +0.69 40 365 3,226 0
30DEC26 85.00 P 12.68 12.68 12.68 12.82 +0.78 40 6 8,247 +6
30DEC26 87.50 P 0.00 0.00 0.00 14.38 +0.76 40 0 1,096 0
30DEC26 90.00 P 0.00 0.00 0.00 16.12 +0.93 41 0 8,335 0
30DEC26 92.50 P 0.00 0.00 0.00 17.66 +0.78 40 0 1,932 0
30DEC26 95.00 P 0.00 0.00 0.00 19.54 +0.86 40 0 2,796 0
30DEC26 97.50 P 0.00 0.00 0.00 21.40 +0.72 40 0 2,125 0
30DEC26 100.00 P 0.00 0.00 0.00 23.35 +0.99 40 0 4,557 0
30DEC26 102.50 P 0.00 0.00 0.00 25.35 +0.94 40 0 258 0
30DEC26 105.00 P 0.00 0.00 0.00 27.41 +0.97 40 0 1,005 0
30DEC26 107.50 P 0.00 0.00 0.00 29.51 +1.03 40 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 31.62 +1.05 40 0 1,269 0
30DEC26 112.50 P 0.00 0.00 0.00 33.80 +0.93 40 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 36.01 +1.13 40 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 38.24 +1.14 40 0 61 0
30DEC26 120.00 P 0.00 0.00 0.00 40.49 +1.16 40 0 598 0
30DEC26 122.50 P 0.00 0.00 0.00 42.77 +1.19 39 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 45.07 +1.20 39 0 1,030 0
30DEC26 127.50 P 0.00 0.00 0.00 47.46 +1.09 39 0 6 0
30DEC26 130.00 P 0.00 0.00 0.00 49.82 +1.12 38 0 149 0
30DEC26 132.50 P 0.00 0.00 0.00 52.45 +1.38 41 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 54.87 +1.45 41 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 57.30 +1.52 41 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 59.76 +1.50 41 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 62.23 +1.52 41 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 64.70 +1.52 0 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 67.20 +1.54 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 69.70 +1.55 0 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 72.20 +1.55 0 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 74.70 +1.55 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 77.20 +1.55 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 79.70 +1.55 0 0 144 0
30MAR27 37.00 P 0.00 0.00 0.00 0.18 0.00 41 0 96 0
30MAR27 38.00 P 0.00 0.00 0.00 0.22 0.00 41 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.26 0.00 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.31 +0.01 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.37 +0.01 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.43 0.00 41 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.50 +0.01 41 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.59 +0.01 41 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.68 +0.01 41 0 39 0
30MAR27 46.00 P 0.00 0.00 0.00 0.76 0.00 41 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.88 +0.02 41 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 1.01 +0.02 41 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 1.13 +0.01 41 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 1.26 +0.02 41 0 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.69 +0.04 41 0 199 0
30MAR27 55.00 P 0.00 0.00 0.00 2.18 +0.07 41 0 159 0
30MAR27 57.50 P 2.96 2.96 2.96 2.75 +0.07 41 2 321 0
30MAR27 60.00 P 3.50 3.50 3.50 3.42 +0.11 41 10 194 +10
30MAR27 62.50 P 0.00 0.00 0.00 4.15 +0.14 41 0 302 0
30MAR27 65.00 P 0.00 0.00 0.00 4.97 +0.21 41 0 165 0
30MAR27 67.50 P 0.00 0.00 0.00 5.80 +0.26 41 0 254 0
30MAR27 70.00 P 0.00 0.00 0.00 6.73 +0.33 41 0 1,446 0
30MAR27 72.50 P 0.00 0.00 0.00 7.74 +0.36 40 0 479 0
30MAR27 75.00 P 0.00 0.00 0.00 8.86 +0.41 40 0 734 0
30MAR27 77.50 P 9.88 9.88 9.88 10.07 +0.41 40 2 415 0
30MAR27 80.00 P 11.00 11.30 10.90 11.37 +0.46 40 459 1,629 +459
30MAR27 82.50 P 0.00 0.00 0.00 12.76 +0.54 40 0 183 0
30MAR27 85.00 P 14.10 14.10 14.10 14.24 +0.58 40 3 59 +3
30MAR27 87.50 P 0.00 0.00 0.00 15.79 +0.65 40 0 243 0
30MAR27 90.00 P 0.00 0.00 0.00 17.43 +0.68 40 0 1,566 0
30MAR27 92.50 P 0.00 0.00 0.00 18.99 +0.63 39 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 20.78 +0.76 39 0 20 0
30MAR27 97.50 P 0.00 0.00 0.00 22.64 +0.82 39 0 66 0
30MAR27 100.00 P 0.00 0.00 0.00 24.53 +0.70 40 0 306 0
30MAR27 102.50 P 0.00 0.00 0.00 26.48 +0.73 40 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 28.48 +0.77 40 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.52 +0.80 40 0 0 0
30MAR27 110.00 P 32.20 32.20 32.20 32.57 +1.06 40 3 44 +3
30MAR27 112.50 P 0.00 0.00 0.00 34.69 +1.03 40 0 465 0
TOTAL PUT 16,941 594,886 -4,600
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$ 11.12
29APR26 8.25 C 0.00 0.00 0.00 2.90 -0.34 332 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.66 -0.33 323 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.40 -0.34 277 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.12 -0.40 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.87 -0.37 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.62 -0.37 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.37 -0.37 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.12 -0.37 0 0 8 0
29APR26 10.50 C 0.00 0.00 0.00 0.62 -0.37 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.16 -0.34 37 0 67 0
29APR26 11.50 C 0.02 0.02 0.02 0.01 -0.11 45 10 307 0
29APR26 12.00 C 0.01 0.01 0.01 0.01 0.00 86 200 528 +200
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 122 0 143 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 154 0 754 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 184 0 855 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 213 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 240 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 265 0 176 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 289 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 312 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 334 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 356 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 376 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 396 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 415 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.92 -0.33 74 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.67 -0.33 68 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.42 -0.35 62 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.13 -0.41 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.89 -0.37 37 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.64 -0.37 32 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.40 -0.36 32 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.17 -0.35 33 0 15 0
28MAY26 10.50 C 0.00 0.00 0.00 0.76 -0.31 33 0 121 0
28MAY26 11.00 C 0.00 0.00 0.00 0.46 -0.22 35 0 152 0
28MAY26 11.50 C 0.25 0.25 0.25 0.23 -0.17 34 18 450 +8
28MAY26 12.00 C 0.15 0.15 0.15 0.11 -0.09 35 300 304 +44
28MAY26 12.50 C 0.00 0.00 0.00 0.05 -0.04 35 0 228 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 252 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 80 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.17 -0.36 65 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.92 -0.37 60 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.67 -0.39 56 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.43 -0.38 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.14 -0.40 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.89 -0.43 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.65 -0.41 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.42 -0.35 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.20 -0.34 32 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 0.82 -0.29 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.55 -0.21 33 0 20 0
29JUN26 11.50 C 0.00 0.00 0.00 0.34 -0.17 33 0 75 0
29JUN26 12.00 C 0.00 0.00 0.00 0.20 -0.12 33 0 83 0
29JUN26 12.50 C 0.00 0.00 0.00 0.12 -0.08 33 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.07 -0.05 33 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 -0.03 33 0 542 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.92 -0.38 52 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.67 -0.39 48 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.43 -0.38 46 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.19 -0.37 43 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.90 -0.42 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.67 -0.41 32 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.45 -0.34 32 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.25 -0.32 32 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.91 -0.27 32 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.66 -0.21 33 0 0 0
30JUL26 11.50 C 0.49 0.49 0.49 0.46 -0.17 33 15 15 +15
30JUL26 12.00 C 0.35 0.35 0.35 0.31 -0.14 32 15 15 +15
30JUL26 12.50 C 0.00 0.00 0.00 0.21 -0.10 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.14 -0.07 33 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.09 -0.05 33 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.92 -0.40 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.68 -0.38 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.44 -0.38 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.21 -0.37 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.98 -0.37 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.79 -0.34 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.61 -0.29 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.45 -0.28 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.17 -0.24 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.90 -0.20 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.71 -0.17 34 0 0 0
29SEP26 12.00 C 0.52 0.52 0.52 0.55 -0.15 34 15 15 +15
29SEP26 12.50 C 0.00 0.00 0.00 0.43 -0.12 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.32 -0.11 34 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.24 -0.09 34 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 -0.07 34 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 -0.05 35 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.03 35 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.94 -0.38 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.70 -0.36 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.48 -0.36 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.27 -0.35 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.14 -0.27 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.98 -0.22 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.82 -0.21 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.68 -0.25 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.41 -0.23 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.15 -0.20 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.95 -0.18 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.78 -0.16 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.65 -0.13 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.53 -0.11 33 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.43 -0.10 33 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.35 -0.08 33 0 150 0
30DEC26 14.50 C 0.00 0.00 0.00 0.29 -0.07 34 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.24 -0.06 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.19 -0.05 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 -0.05 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 -0.04 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 -0.03 34 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 2.97 -0.37 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.80 -0.32 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.57 -0.35 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.41 -0.31 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.25 -0.29 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.17 -0.20 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.02 -0.19 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.88 -0.19 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.63 -0.17 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.36 -0.20 32 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.16 -0.19 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.00 -0.16 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.85 -0.15 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.72 -0.13 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.61 -0.11 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.51 -0.11 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.44 -0.09 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.38 -0.07 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.33 -0.06 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.27 -0.07 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.23 -0.05 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.19 -0.05 34 0 8 0
TOTAL CALL 573 19,632 +297
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 138 0 52 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 115 0 32 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 131 0
29APR26 11.00 P 0.03 0.03 0.03 0.03 +0.02 32 20 435 -20
29APR26 11.50 P 0.38 0.38 0.38 0.38 +0.26 0 51 290 -51
29APR26 12.00 P 0.00 0.00 0.00 0.88 +0.36 0 20 60 -10
29APR26 12.50 P 1.35 1.35 1.35 1.38 +0.37 0 25 53 -97
29APR26 13.00 P 0.00 0.00 0.00 1.88 +0.37 0 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 2.38 +0.37 0 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 2.88 +0.37 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.38 +0.37 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.88 +0.37 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.38 +0.37 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.88 +0.37 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.38 +0.37 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.88 +0.37 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.38 +0.37 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.88 +0.37 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.38 +0.37 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 +0.02 35 0 35 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 +0.03 35 0 91 0
28MAY26 9.75 P 0.00 0.00 0.00 0.08 +0.04 34 0 50 0
28MAY26 10.00 P 0.00 0.00 0.00 0.13 +0.06 34 0 571 0
28MAY26 10.50 P 0.24 0.24 0.24 0.29 +0.12 34 15 467 +15
28MAY26 11.00 P 0.49 0.49 0.49 0.52 +0.16 32 51 156 +48
28MAY26 11.50 P 0.00 0.00 0.00 0.88 +0.27 34 0 70 0
28MAY26 12.00 P 0.00 0.00 0.00 1.29 +0.31 34 20 229 +20
28MAY26 12.50 P 0.00 0.00 0.00 1.74 +0.33 33 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 2.21 +0.34 0 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.70 +0.33 0 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 3.20 +0.34 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.69 +0.35 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.19 +0.34 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.69 +0.35 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.18 +0.35 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.68 +0.36 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.18 +0.36 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.68 +0.33 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.18 +0.33 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.68 +0.33 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 +0.03 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 +0.05 33 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.18 +0.06 32 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.25 +0.08 33 0 50 0
29JUN26 10.50 P 0.00 0.00 0.00 0.42 +0.12 32 0 100 0
29JUN26 11.00 P 0.00 0.00 0.00 0.67 +0.17 31 0 88 0
29JUN26 11.50 P 0.00 0.00 0.00 1.01 +0.24 32 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.38 +0.26 32 0 211 0
29JUN26 12.50 P 0.00 0.00 0.00 1.81 +0.30 33 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.24 +0.31 29 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.72 +0.35 28 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.20 +0.34 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.70 +0.36 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.19 +0.34 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.69 +0.35 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.18 +0.35 0 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.68 +0.36 0 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 6.18 +0.36 0 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.68 +0.33 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 7.18 +0.33 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.68 +0.33 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.17 +0.36 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.67 +0.39 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.17 +0.39 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.17 +0.39 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.17 +0.36 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.17 +0.37 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.16 +0.36 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.11 +0.03 33 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.15 +0.04 32 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.21 +0.06 33 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.27 +0.07 32 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.34 +0.08 32 0 45 0
30JUL26 10.50 P 0.00 0.00 0.00 0.53 +0.12 31 0 1 0
30JUL26 11.00 P 0.00 0.00 0.00 0.79 +0.17 31 0 14 0
30JUL26 11.50 P 0.00 0.00 0.00 1.11 +0.21 32 0 1 0
30JUL26 12.00 P 0.00 0.00 0.00 1.48 +0.25 32 0 182 0
30JUL26 12.50 P 0.00 0.00 0.00 1.88 +0.28 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.29 +0.28 31 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.75 +0.34 30 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.22 +0.36 28 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.70 +0.36 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.19 +0.34 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.69 +0.35 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.19 +0.36 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.12 +0.03 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.16 +0.04 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.21 +0.05 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.26 +0.05 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.33 +0.07 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.41 +0.08 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.49 +0.09 35 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.59 +0.11 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.82 +0.14 36 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 1.09 +0.17 36 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.40 +0.20 36 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 1.75 +0.23 37 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.13 +0.25 37 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 2.54 +0.28 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.97 +0.29 39 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.43 +0.32 41 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.90 +0.33 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.39 +0.35 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.88 +0.36 47 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.38 +0.37 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.89 +0.37 53 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.39 +0.38 56 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.87 +0.35 57 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.36 +0.35 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.86 +0.36 61 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.35 +0.36 63 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.84 +0.36 64 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.33 +0.38 65 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.32 +0.37 68 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.31 +0.39 70 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.30 +0.39 73 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.23 +0.05 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.28 +0.06 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.34 +0.06 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.41 +0.08 34 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.49 +0.09 34 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.58 +0.10 34 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.67 +0.11 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.78 +0.12 34 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.02 +0.15 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.29 +0.17 35 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.60 +0.20 35 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.93 +0.21 35 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.30 +0.24 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.69 +0.26 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.10 +0.28 37 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.54 +0.30 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.99 +0.32 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.45 +0.33 40 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.93 +0.34 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.41 +0.35 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.91 +0.36 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.41 +0.37 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.89 +0.36 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.38 +0.37 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.86 +0.36 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.35 +0.35 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.84 +0.36 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.34 +0.38 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.32 +0.36 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.31 +0.39 59 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.30 +0.39 61 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.32 +0.05 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.39 +0.06 34 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.46 +0.07 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.54 +0.08 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.63 +0.09 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.72 +0.10 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.83 +0.12 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.94 +0.12 34 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.19 +0.15 35 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.46 +0.17 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.76 +0.18 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.10 +0.21 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.45 +0.23 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.83 +0.24 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.23 +0.27 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.65 +0.28 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.08 +0.30 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.53 +0.31 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.99 +0.32 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.47 +0.34 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.95 +0.35 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.43 +0.36 43 0 0 0
TOTAL PUT 202 5,702 -95
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$ 29.92
29APR26 16.00 C 0.00 0.00 0.00 13.92 -1.23 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 13.42 -1.23 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 12.92 -1.23 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 12.42 -1.23 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 11.92 -1.23 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 11.42 -1.23 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 10.92 -1.18 0 0 683 0
29APR26 19.50 C 0.00 0.00 0.00 10.42 -1.23 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.92 -1.23 0 0 775 0
29APR26 21.00 C 0.00 0.00 0.00 8.92 -1.23 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.92 -1.23 0 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 6.92 -1.23 0 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 5.92 -1.23 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.92 -1.24 0 0 360 0
29APR26 26.00 C 0.00 0.00 0.00 3.92 -1.24 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.92 -1.24 0 0 80 0
29APR26 28.00 C 0.00 0.00 0.00 1.95 -1.21 79 0 93 0
29APR26 29.00 C 1.41 1.41 1.41 0.96 -1.22 48 1 293 -1
29APR26 30.00 C 0.88 0.88 0.23 0.23 -0.95 42 1,560 1,817 +604
29APR26 31.00 C 0.36 0.36 0.02 0.05 -0.40 56 2,706 7,049 +336
29APR26 32.00 C 0.10 0.10 0.01 0.02 -0.10 73 425 8,094 -231
29APR26 33.00 C 0.01 0.02 0.01 0.01 -0.02 89 2,490 8,048 +1,566
29APR26 34.00 C 0.01 0.01 0.01 0.01 0.00 112 2 5,575 -2
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 133 0 9,986 0
29APR26 36.00 C 0.01 0.01 0.01 0.01 0.00 154 11 7,491 -9
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 173 2 4,777 -2
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 192 1 5,318 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 210 0 3,774 0
29APR26 40.00 C 0.01 0.01 0.01 0.01 0.00 227 1 4,355 -1
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 244 0 2,624 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 260 0 2,424 0
29APR26 43.00 C 0.01 0.01 0.01 0.01 0.00 275 4 1,330 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 290 0 1,300 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 305 0 1,705 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 319 0 1,944 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 333 0 916 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 347 0 1,465 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 360 0 585 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 372 0 2,899 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 403 0 2,474 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 432 0 612 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 459 0 2,432 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 485 0 180 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 510 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 533 0 413 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 555 0 142 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 577 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 597 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 617 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 636 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 655 0 253 0
30APR26 22.00 C 0.00 0.00 0.00 7.92 -1.24 0 0 0 0
30APR26 23.00 C 0.00 0.00 0.00 6.92 -1.24 0 0 0 0
30APR26 24.00 C 0.00 0.00 0.00 5.93 -1.23 124 0 0 0
30APR26 25.00 C 0.00 0.00 0.00 4.93 -1.23 103 0 0 0
30APR26 26.00 C 0.00 0.00 0.00 3.93 -1.23 83 0 0 0
30APR26 27.00 C 0.00 0.00 0.00 2.94 -1.22 72 0 0 0
30APR26 28.00 C 2.44 2.44 2.44 2.01 -1.17 73 1 0 -1
30APR26 29.00 C 1.46 1.47 1.46 1.07 -1.13 54 31 233 +29
30APR26 30.00 C 0.98 0.98 0.36 0.35 -0.93 43 224 145 -13
30APR26 31.00 C 0.32 0.36 0.08 0.10 -0.45 49 611 980 +149
30APR26 32.00 C 0.14 0.14 0.02 0.03 -0.15 56 279 754 -22
30APR26 33.00 C 0.05 0.05 0.02 0.02 -0.03 70 56 1,250 +44
30APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 194 0
30APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 94 0 112 0
30APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 109 0 26 0
30APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1 0
30APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 160 0 20 0
30APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
08MAY26 22.00 C 0.00 0.00 0.00 8.04 -1.17 114 0 0 0
08MAY26 23.00 C 0.00 0.00 0.00 7.04 -1.17 100 0 0 0
08MAY26 24.00 C 0.00 0.00 0.00 5.94 -1.22 53 0 0 0
08MAY26 25.00 C 0.00 0.00 0.00 4.95 -1.27 51 0 0 0
08MAY26 26.00 C 0.00 0.00 0.00 3.97 -1.19 47 0 0 0
08MAY26 27.00 C 0.00 0.00 0.00 3.02 -1.14 45 0 0 0
08MAY26 28.00 C 0.00 0.00 0.00 2.09 -1.12 39 1 1 +1
08MAY26 29.00 C 0.00 0.00 0.00 1.35 -0.98 40 0 0 0
08MAY26 30.00 C 1.22 1.22 0.72 0.69 -0.83 36 258 110 +80
08MAY26 31.00 C 0.62 0.65 0.31 0.32 -0.56 36 364 510 +282
08MAY26 32.00 C 0.44 0.44 0.14 0.14 -0.32 37 153 138 +8
08MAY26 33.00 C 0.10 0.11 0.07 0.07 -0.15 40 227 373 +31
08MAY26 34.00 C 0.04 0.04 0.04 0.03 -0.06 42 100 157 +100
08MAY26 35.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 10 0
08MAY26 36.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
08MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
08MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
08MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
08MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 14.06 -1.10 121 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 13.56 -1.10 116 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 13.06 -1.11 111 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 12.56 -1.11 106 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 12.07 -1.10 102 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 11.57 -1.10 97 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 11.07 -1.11 93 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 10.57 -1.11 88 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 10.08 -1.10 85 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.08 -1.11 76 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.10 -1.11 70 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.12 -1.09 63 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.15 -1.11 57 0 0 0
28MAY26 25.00 C 5.25 5.25 5.25 5.08 -1.21 43 1 2 +1
28MAY26 26.00 C 0.00 0.00 0.00 4.17 -1.12 42 0 0 0
28MAY26 27.00 C 4.02 4.11 3.88 3.31 -1.20 40 116 100 +60
28MAY26 28.00 C 0.00 0.00 0.00 2.55 -1.01 40 1 18 0
28MAY26 29.00 C 2.01 2.01 1.92 1.83 -0.90 38 10 57 +3
28MAY26 30.00 C 1.80 1.80 1.24 1.26 -0.75 37 750 972 +488
28MAY26 31.00 C 1.36 1.36 0.85 0.85 -0.58 37 835 1,125 +196
28MAY26 32.00 C 0.94 0.94 0.55 0.55 -0.46 37 360 3,922 +62
28MAY26 33.00 C 0.64 0.64 0.38 0.37 -0.33 38 758 4,189 +543
28MAY26 34.00 C 0.45 0.45 0.25 0.23 -0.24 38 3,060 4,870 +2,380
28MAY26 35.00 C 0.32 0.32 0.17 0.14 -0.17 39 877 4,289 +187
28MAY26 36.00 C 0.20 0.20 0.12 0.09 -0.12 40 264 2,159 +120
28MAY26 37.00 C 0.13 0.13 0.10 0.06 -0.07 41 233 1,886 -48
28MAY26 38.00 C 0.09 0.09 0.07 0.04 -0.05 42 218 2,466 -15
28MAY26 39.00 C 0.08 0.08 0.05 0.02 -0.04 41 118 2,083 +30
28MAY26 40.00 C 0.07 0.07 0.04 0.01 -0.03 41 457 5,651 -96
28MAY26 41.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 1,215 0
28MAY26 42.00 C 0.04 0.04 0.04 0.01 -0.01 47 12 1,134 +10
28MAY26 43.00 C 0.04 0.04 0.04 0.01 0.00 50 799 1,312 -702
28MAY26 44.00 C 0.03 0.03 0.03 0.01 0.00 52 100 723 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3,286 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 233 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 154 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 132 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 83 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 67 0 662 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 73 0 251 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 78 0 388 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 83 0 147 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 191 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 92 0 490 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 97 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 101 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 108 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 112 0 233 0
29JUN26 16.00 C 0.00 0.00 0.00 14.11 -1.10 87 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 13.61 -1.10 83 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.12 -1.10 80 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.62 -1.10 76 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.13 -1.10 74 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.63 -1.10 70 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.14 -1.10 68 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.65 -1.10 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.16 -1.09 63 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 9.19 -1.09 58 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.23 -1.08 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.27 -1.09 50 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 6.33 -1.07 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.49 -0.98 46 0 2,255 0
29JUN26 26.00 C 0.00 0.00 0.00 4.49 -1.01 39 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 3.70 -0.96 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.98 -0.90 37 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 2.37 -0.80 37 0 82 0
29JUN26 30.00 C 2.30 2.30 1.80 1.80 -0.76 36 171 450 +73
29JUN26 31.00 C 1.75 1.80 1.41 1.36 -0.65 36 185 5,456 0
29JUN26 32.00 C 1.35 1.35 1.05 1.01 -0.55 35 741 6,607 +370
29JUN26 33.00 C 1.05 1.05 0.80 0.73 -0.47 35 440 4,245 +162
29JUN26 34.00 C 0.88 0.88 0.63 0.51 -0.39 35 202 8,414 -107
29JUN26 35.00 C 0.60 0.60 0.47 0.35 -0.31 35 265 5,338 -3
29JUN26 36.00 C 0.47 0.47 0.38 0.23 -0.25 34 123 5,721 -34
29JUN26 37.00 C 0.37 0.37 0.29 0.15 -0.19 34 218 3,170 -27
29JUN26 38.00 C 0.30 0.30 0.25 0.09 -0.15 33 21 6,219 +15
29JUN26 39.00 C 0.19 0.20 0.19 0.06 -0.11 34 118 1,940 +32
29JUN26 40.00 C 0.19 0.19 0.16 0.04 -0.07 34 151 12,906 -94
29JUN26 41.00 C 0.16 0.16 0.16 0.02 -0.06 33 31 5,888 +29
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.04 32 0 5,114 0
29JUN26 43.00 C 0.10 0.10 0.10 0.01 -0.03 34 15 3,147 0
29JUN26 44.00 C 0.10 0.10 0.10 0.01 -0.02 36 2 4,852 0
29JUN26 45.00 C 0.09 0.09 0.09 0.01 -0.01 38 20 15,072 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,396 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,921 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6,250 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3,751 0
29JUN26 50.00 C 0.04 0.04 0.04 0.01 0.00 47 9 27,509 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4,325 0
29JUN26 55.00 C 0.03 0.03 0.03 0.01 0.00 54 500 11,414 +500
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 3,655 0
29JUN26 60.00 C 0.01 0.01 0.01 0.01 0.00 61 3 25,162 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 3,110 0
29JUN26 70.00 C 0.01 0.01 0.01 0.01 0.00 73 30 14,905 +30
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 87 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 89 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 91 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 93 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 98 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 104 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,326 0
30JUL26 22.00 C 8.37 8.81 8.37 8.37 -1.07 49 4 2 +2
30JUL26 23.00 C 0.00 0.00 0.00 7.44 -1.06 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.55 -1.03 44 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.69 -1.00 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.74 -1.01 37 0 2 0
30JUL26 27.00 C 0.00 0.00 0.00 4.01 -0.96 37 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.37 -0.86 37 0 0 0
30JUL26 29.00 C 3.00 3.00 3.00 2.75 -0.81 36 3 5 +3
30JUL26 30.00 C 2.62 2.62 2.29 2.25 -0.74 36 170 1,305 +8
30JUL26 31.00 C 2.16 2.16 1.87 1.80 -0.66 36 147 2,607 +14
30JUL26 32.00 C 1.66 1.66 1.51 1.45 -0.55 36 76 3,855 +32
30JUL26 33.00 C 1.44 1.44 1.25 1.17 -0.47 37 40 968 +28
30JUL26 34.00 C 1.09 1.09 1.09 0.91 -0.42 36 39 1,029 +9
30JUL26 35.00 C 0.91 0.91 0.80 0.71 -0.35 36 60 1,049 +48
30JUL26 36.00 C 0.70 0.72 0.68 0.54 -0.30 36 57 956 +4
30JUL26 37.00 C 0.00 0.00 0.00 0.41 -0.25 36 0 1,352 0
30JUL26 38.00 C 0.59 0.59 0.45 0.31 -0.21 36 80 1,436 +6
30JUL26 39.00 C 0.39 0.39 0.39 0.23 -0.17 36 10 2,769 +10
30JUL26 40.00 C 0.37 0.37 0.32 0.17 -0.14 36 415 789 +383
30JUL26 41.00 C 0.00 0.00 0.00 0.13 -0.11 36 0 93 0
30JUL26 42.00 C 0.00 0.00 0.00 0.10 -0.09 37 0 22 0
30JUL26 43.00 C 0.00 0.00 0.00 0.07 -0.07 36 0 1,201 0
30JUL26 44.00 C 0.00 0.00 0.00 0.05 -0.06 36 0 2 0
30JUL26 45.00 C 0.00 0.00 0.00 0.04 -0.05 37 0 156 0
30JUL26 46.00 C 0.00 0.00 0.00 0.03 -0.04 37 0 2 0
30JUL26 47.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 150 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 663 0
29SEP26 16.00 C 0.00 0.00 0.00 14.31 -1.09 63 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.84 -1.08 62 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 13.36 -1.08 60 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.88 -1.08 58 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.40 -1.08 56 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.93 -1.08 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.46 -1.07 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.99 -1.07 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.53 -1.06 51 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 9.61 -1.05 48 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 8.72 -1.04 46 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 7.86 -1.01 44 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 7.03 -0.99 43 0 30 0
29SEP26 25.00 C 6.25 6.25 6.25 6.24 -1.02 42 1 10,007 +1
29SEP26 26.00 C 0.00 0.00 0.00 5.53 -0.88 41 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 4.69 -0.88 38 0 11 0
29SEP26 28.00 C 4.21 4.21 4.21 4.11 -0.79 38 1 10 +1
29SEP26 29.00 C 0.00 0.00 0.00 3.54 -0.78 38 0 10 0
29SEP26 30.00 C 3.10 3.10 3.10 3.02 -0.73 37 8 120 +8
29SEP26 31.00 C 2.86 2.86 2.65 2.63 -0.62 38 651 1,559 +283
29SEP26 32.00 C 2.50 2.50 2.26 2.21 -0.60 37 10 260 +10
29SEP26 33.00 C 2.20 2.20 1.98 1.88 -0.55 37 6 4,256 0
29SEP26 34.00 C 1.92 1.92 1.92 1.62 -0.46 38 5 1,529 +5
29SEP26 35.00 C 1.53 1.53 1.43 1.37 -0.42 38 25 3,310 +22
29SEP26 36.00 C 1.40 1.40 1.20 1.15 -0.37 38 70 10,380 +70
29SEP26 37.00 C 1.13 1.13 1.06 0.97 -0.32 38 105 2,391 +102
29SEP26 38.00 C 0.00 0.00 0.00 0.81 -0.29 38 0 7,452 0
29SEP26 39.00 C 0.84 0.85 0.83 0.68 -0.25 38 400 9,556 +306
29SEP26 40.00 C 0.79 0.79 0.70 0.56 -0.22 38 573 14,776 +393
29SEP26 41.00 C 0.62 0.62 0.60 0.47 -0.19 38 2 1,383 +1
29SEP26 42.00 C 0.59 0.59 0.57 0.39 -0.16 38 12 1,421 +11
29SEP26 43.00 C 0.00 0.00 0.00 0.32 -0.15 38 0 1,500 0
29SEP26 44.00 C 0.53 0.53 0.48 0.27 -0.12 38 5 2,763 0
29SEP26 45.00 C 0.41 0.41 0.37 0.22 -0.11 38 49 3,375 +48
29SEP26 46.00 C 0.00 0.00 0.00 0.19 -0.08 39 0 1,875 0
29SEP26 47.00 C 0.00 0.00 0.00 0.15 -0.08 38 0 1,427 0
29SEP26 48.00 C 0.28 0.28 0.28 0.13 -0.06 39 1 2,099 0
29SEP26 49.00 C 0.00 0.00 0.00 0.11 -0.05 39 0 2,485 0
29SEP26 50.00 C 0.00 0.00 0.00 0.09 -0.05 39 0 19,844 0
29SEP26 52.50 C 0.00 0.00 0.00 0.06 -0.03 39 0 3,191 0
29SEP26 55.00 C 0.17 0.17 0.15 0.04 -0.02 40 81 7,774 -39
29SEP26 57.50 C 0.14 0.14 0.14 0.03 -0.01 41 2 722 +2
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 6,824 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,369 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 521 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 403 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,352 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 825 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 377 0
30DEC26 16.00 C 0.00 0.00 0.00 14.57 -1.09 57 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 14.11 -1.08 56 0 0 0
30DEC26 17.00 C 13.78 13.78 13.78 13.80 -0.92 59 1 124 +1
30DEC26 17.50 C 13.40 13.40 13.40 13.19 -1.07 53 1 3 +1
30DEC26 18.00 C 0.00 0.00 0.00 12.73 -1.07 52 0 36 0
30DEC26 18.50 C 0.00 0.00 0.00 12.28 -1.06 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.83 -1.06 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.39 -1.05 49 0 0 0
30DEC26 20.00 C 11.00 11.00 11.00 10.95 -1.04 48 1 117 +1
30DEC26 21.00 C 0.00 0.00 0.00 10.10 -1.02 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.27 -1.00 45 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 8.47 -0.98 44 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 7.70 -0.96 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.97 -0.93 42 0 139 0
30DEC26 26.00 C 0.00 0.00 0.00 6.28 -0.89 41 0 44 0
30DEC26 27.00 C 0.00 0.00 0.00 5.71 -0.78 41 0 125 0
30DEC26 28.00 C 5.60 5.60 5.60 5.10 -0.73 40 1 25 +1
30DEC26 29.00 C 0.00 0.00 0.00 4.38 -0.86 38 0 62 0
30DEC26 30.00 C 4.40 4.40 3.95 3.95 -0.87 38 31 1,618 +27
30DEC26 31.00 C 3.75 3.75 3.75 3.50 -0.79 38 10 58 +5
30DEC26 32.00 C 0.00 0.00 0.00 3.11 -0.69 38 0 1,086 0
30DEC26 33.00 C 3.00 3.04 2.82 2.77 -0.60 38 172 1,963 +62
30DEC26 34.00 C 2.56 2.56 2.54 2.48 -0.55 38 4 810 +4
30DEC26 35.00 C 2.39 2.43 2.28 2.21 -0.53 38 68 1,791 +59
30DEC26 36.00 C 2.05 2.07 2.05 1.97 -0.47 39 3 7,310 +3
30DEC26 37.00 C 1.83 1.84 1.83 1.74 -0.44 39 4 6,013 +3
30DEC26 38.00 C 0.00 0.00 0.00 1.55 -0.41 39 0 4,224 0
30DEC26 39.00 C 1.77 1.77 1.55 1.37 -0.40 39 11 1,637 0
30DEC26 40.00 C 1.33 1.33 1.32 1.21 -0.40 39 12 1,494 +12
30DEC26 41.00 C 1.28 1.28 1.28 1.08 -0.36 39 20 2,264 0
30DEC26 42.00 C 1.13 1.13 1.10 0.95 -0.35 39 2 2,116 0
30DEC26 43.00 C 0.00 0.00 0.00 0.85 -0.32 39 0 585 0
30DEC26 44.00 C 0.00 0.00 0.00 0.75 -0.30 39 0 628 0
30DEC26 45.00 C 0.84 0.84 0.82 0.66 -0.29 39 9 3,726 +9
30DEC26 46.00 C 0.77 0.77 0.75 0.59 -0.27 39 33 368 +33
30DEC26 47.00 C 0.75 0.75 0.70 0.52 -0.26 39 11 300 +10
30DEC26 48.00 C 0.70 0.70 0.62 0.47 -0.23 40 22 205 +8
30DEC26 49.00 C 0.65 0.65 0.60 0.41 -0.23 40 6 291 +6
30DEC26 50.00 C 0.66 0.66 0.54 0.37 -0.21 40 198 5,521 +195
30DEC26 52.50 C 0.46 0.47 0.46 0.28 -0.18 40 22 2,109 +22
30DEC26 55.00 C 0.00 0.00 0.00 0.21 -0.16 40 0 1,821 0
30DEC26 57.50 C 0.36 0.37 0.34 0.16 -0.14 41 8 419 +1
30DEC26 60.00 C 0.33 0.33 0.29 0.12 -0.12 41 33 519 -29
30DEC26 62.50 C 0.00 0.00 0.00 0.10 -0.10 42 0 338 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 -0.08 42 0 184 0
30DEC26 67.50 C 0.21 0.21 0.21 0.06 -0.08 42 1 154 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.07 43 0 1,930 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.06 43 0 100 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.06 43 0 602 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.06 42 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.06 41 0 743 0
30MAR27 16.00 C 0.00 0.00 0.00 14.83 -1.08 54 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 14.38 -1.07 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 13.94 -1.06 52 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 13.49 -1.07 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 13.06 -1.06 50 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 12.63 -1.05 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.20 -1.05 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.78 -1.04 47 0 0 0
30MAR27 20.00 C 11.60 11.60 11.60 11.42 -1.04 48 1 9 +1
30MAR27 21.00 C 0.00 0.00 0.00 10.55 -1.02 45 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 9.77 -0.99 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.01 -0.97 43 0 46 0
30MAR27 24.00 C 0.00 0.00 0.00 8.29 -0.94 42 0 2 0
30MAR27 25.00 C 7.69 7.69 7.69 7.60 -0.91 42 1 162 +1
30MAR27 26.00 C 8.00 8.00 8.00 6.95 -0.88 41 1 10 0
30MAR27 27.00 C 0.00 0.00 0.00 6.33 -0.85 40 0 3 0
30MAR27 28.00 C 5.81 5.81 5.81 5.76 -0.81 40 2 60 +2
30MAR27 29.00 C 0.00 0.00 0.00 5.28 -0.71 40 0 10 0
30MAR27 30.00 C 5.10 5.10 4.75 4.77 -0.76 39 59 1,026 -17
30MAR27 31.00 C 4.51 4.51 4.50 4.29 -0.59 39 2 514 +2
30MAR27 32.00 C 4.72 4.72 3.88 3.88 -0.68 38 47 380 +7
30MAR27 33.00 C 3.88 3.88 3.55 3.52 -0.64 38 659 6,553 +613
30MAR27 34.00 C 3.55 3.55 3.25 3.18 -0.60 38 18 6,901 -2
30MAR27 35.00 C 3.19 3.19 2.90 2.88 -0.57 38 23 1,488 +22
30MAR27 36.00 C 0.00 0.00 0.00 2.60 -0.54 38 0 368 0
30MAR27 37.00 C 2.71 2.71 2.71 2.34 -0.51 38 1 209 0
30MAR27 38.00 C 2.43 2.43 2.28 2.11 -0.48 38 13 1,250 +12
30MAR27 39.00 C 2.10 2.10 2.10 1.90 -0.45 38 10 522 +8
30MAR27 40.00 C 1.98 1.98 1.91 1.71 -0.43 38 8 1,576 +3
30MAR27 41.00 C 0.00 0.00 0.00 1.53 -0.41 38 0 500 0
30MAR27 42.00 C 0.00 0.00 0.00 1.38 -0.38 38 0 162 0
30MAR27 43.00 C 0.00 0.00 0.00 1.23 -0.37 38 0 211 0
30MAR27 44.00 C 1.45 1.45 1.45 1.11 -0.34 38 1 277 +1
30MAR27 45.00 C 0.00 0.00 0.00 0.99 -0.32 38 0 2,304 0
30MAR27 46.00 C 0.00 0.00 0.00 0.89 -0.30 38 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.80 -0.28 38 0 63 0
30MAR27 48.00 C 0.00 0.00 0.00 0.71 -0.27 38 0 21 0
30MAR27 49.00 C 0.00 0.00 0.00 0.64 -0.25 38 0 19 0
30MAR27 50.00 C 0.97 0.97 0.87 0.57 -0.24 38 38 1,178 +19
TOTAL CALL 26,398 614,353 +9,990
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 474 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 453 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 432 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 412 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 392 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 373 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 354 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 336 0 100 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 318 0 342 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 283 0 56 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 249 0 170 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 216 0 758 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 185 0 485 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 155 0 3,205 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1,481 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2,111 0
29APR26 28.00 P 0.02 0.02 0.01 0.01 -0.01 65 156 2,384 -15
29APR26 29.00 P 0.03 0.05 0.03 0.05 +0.01 52 612 3,523 +193
29APR26 30.00 P 0.08 0.31 0.08 0.31 +0.20 42 3,804 9,147 -904
29APR26 31.00 P 0.49 1.06 0.40 1.14 +0.82 59 1,600 9,532 -326
29APR26 32.00 P 1.15 2.08 1.15 2.08 +1.09 0 1,527 8,952 -827
29APR26 33.00 P 2.00 3.08 2.00 3.08 +1.15 0 2,441 3,990 -3,421
29APR26 34.00 P 2.85 3.96 2.85 4.11 +1.18 135 190 2,223 -4,233
29APR26 35.00 P 4.14 5.01 4.14 5.11 +1.19 159 502 2,780 -5,742
29APR26 36.00 P 5.49 6.08 5.49 6.08 +1.18 0 241 2,713 -81
29APR26 37.00 P 6.11 6.99 6.11 7.10 +1.20 193 593 1,372 -469
29APR26 38.00 P 7.90 7.90 7.90 8.10 +1.20 213 18 293 -26
29APR26 39.00 P 8.19 8.19 8.19 9.08 +1.18 0 1 188 -46
29APR26 40.00 P 9.87 9.87 9.87 10.10 +1.20 252 1 5 -15
29APR26 41.00 P 0.00 0.00 0.00 11.08 +1.18 0 0 30 0
29APR26 42.00 P 0.00 0.00 0.00 12.10 +1.20 287 0 0 -30
29APR26 43.00 P 0.00 0.00 0.00 13.08 +1.18 0 0 120 0
29APR26 44.00 P 0.00 0.00 0.00 14.10 +1.20 319 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 15.10 +1.20 335 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 16.10 +1.20 351 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 17.09 +1.19 339 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 18.09 +1.19 353 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 19.09 +1.19 367 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 20.09 +1.19 380 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 22.59 +1.19 413 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 25.13 +1.23 528 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 27.63 +1.23 559 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 30.13 +1.23 588 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 32.63 +1.23 616 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 35.13 +1.23 643 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 37.63 +1.23 669 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 40.13 +1.23 694 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 42.63 +1.23 718 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 45.13 +1.23 741 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 47.63 +1.23 764 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 50.13 +1.23 786 0 0 0
30APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30APR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 33 0
30APR26 28.00 P 0.03 0.03 0.03 0.04 +0.01 60 3 204 +2
30APR26 29.00 P 0.06 0.09 0.06 0.13 +0.06 51 115 142 +86
30APR26 30.00 P 0.12 0.41 0.12 0.41 +0.24 41 293 1,572 +4
30APR26 31.00 P 0.47 1.14 0.47 1.15 +0.74 44 118 457 +36
30APR26 32.00 P 1.60 1.94 1.52 2.15 +1.11 69 138 183 +98
30APR26 33.00 P 0.00 0.00 0.00 3.10 +1.17 72 0 334 0
30APR26 34.00 P 0.00 0.00 0.00 4.11 +1.18 96 0 0 -30
30APR26 35.00 P 4.99 4.99 4.99 5.11 +1.19 113 1 0 -1
30APR26 36.00 P 0.00 0.00 0.00 6.10 +1.20 122 0 0 0
30APR26 37.00 P 0.00 0.00 0.00 7.10 +1.20 137 0 0 0
30APR26 38.00 P 0.00 0.00 0.00 8.10 +1.20 152 0 0 0
30APR26 39.00 P 0.00 0.00 0.00 9.10 +1.20 166 0 0 0
30APR26 40.00 P 0.00 0.00 0.00 10.10 +1.20 179 0 0 0
30APR26 41.00 P 0.00 0.00 0.00 11.10 +1.20 192 0 0 0
08MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
08MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
08MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
08MAY26 25.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 25 0
08MAY26 26.00 P 0.02 0.02 0.02 0.03 +0.01 47 10 10 +10
08MAY26 27.00 P 0.05 0.05 0.05 0.07 +0.03 43 36 36 +36
08MAY26 28.00 P 0.12 0.15 0.12 0.17 +0.09 41 58 55 +44
08MAY26 29.00 P 0.18 0.35 0.18 0.37 +0.18 38 162 103 +103
08MAY26 30.00 P 0.43 0.72 0.43 0.72 +0.34 34 1,769 1,493 +1,196
08MAY26 31.00 P 0.86 1.40 0.79 1.40 +0.69 37 111 591 +100
08MAY26 32.00 P 1.52 1.96 1.52 2.20 +0.91 37 45 46 +42
08MAY26 33.00 P 0.00 0.00 0.00 3.13 +1.07 39 0 0 0
08MAY26 34.00 P 0.00 0.00 0.00 4.11 +1.14 45 0 5 0
08MAY26 35.00 P 0.00 0.00 0.00 5.11 +1.19 53 0 0 0
08MAY26 36.00 P 0.00 0.00 0.00 6.10 +1.20 57 0 0 0
08MAY26 37.00 P 0.00 0.00 0.00 7.10 +1.20 64 0 0 0
08MAY26 38.00 P 0.00 0.00 0.00 8.10 +1.20 71 0 0 0
08MAY26 39.00 P 0.00 0.00 0.00 9.10 +1.20 77 0 0 0
08MAY26 40.00 P 0.00 0.00 0.00 10.10 +1.20 84 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 19.50 P 0.01 0.01 0.01 0.01 0.00 61 25 131 +25
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 39 0
28MAY26 21.00 P 0.02 0.02 0.02 0.01 0.00 51 13 74 +13
28MAY26 22.00 P 0.03 0.03 0.03 0.02 0.00 50 56 490 -36
28MAY26 23.00 P 0.06 0.06 0.06 0.03 0.00 46 5 386 0
28MAY26 24.00 P 0.09 0.09 0.09 0.06 +0.01 45 5 433 -5
28MAY26 25.00 P 0.08 0.13 0.08 0.12 +0.04 44 545 2,570 -6
28MAY26 26.00 P 0.16 0.20 0.16 0.20 +0.06 42 539 2,413 -28
28MAY26 27.00 P 0.21 0.31 0.21 0.33 +0.11 40 295 2,057 +70
28MAY26 28.00 P 0.33 0.52 0.33 0.53 +0.18 38 417 3,988 +326
28MAY26 29.00 P 0.60 0.83 0.56 0.83 +0.28 37 753 3,894 +492
28MAY26 30.00 P 0.90 1.25 0.90 1.24 +0.40 35 1,675 10,429 +652
28MAY26 31.00 P 1.41 1.85 1.39 1.85 +0.62 36 327 5,353 +176
28MAY26 32.00 P 2.02 2.60 1.92 2.60 +0.80 38 310 6,037 -88
28MAY26 33.00 P 2.98 3.26 2.95 3.37 +0.86 37 38 4,064 +10
28MAY26 34.00 P 3.54 4.21 3.54 4.21 +0.95 35 2,472 3,803 +1,248
28MAY26 35.00 P 4.74 5.06 4.72 5.17 +1.01 38 54 2,714 +52
28MAY26 36.00 P 5.95 5.96 5.95 6.13 +1.08 40 50 632 +45
28MAY26 37.00 P 0.00 0.00 0.00 7.10 +1.12 40 0 1,345 0
28MAY26 38.00 P 7.60 7.95 7.60 8.10 +1.18 44 52 965 -1
28MAY26 39.00 P 0.00 0.00 0.00 9.10 +1.18 48 0 128 -264
28MAY26 40.00 P 9.20 9.20 9.20 10.10 +1.19 52 2 30 0
28MAY26 41.00 P 0.00 0.00 0.00 11.10 +1.20 56 0 0 -43
28MAY26 42.00 P 0.00 0.00 0.00 12.10 +1.20 59 0 0 -1
28MAY26 43.00 P 0.00 0.00 0.00 13.08 +1.18 0 0 0 -1
28MAY26 44.00 P 0.00 0.00 0.00 14.10 +1.20 66 0 0 -1
28MAY26 45.00 P 0.00 0.00 0.00 15.10 +1.20 69 0 0 -5
28MAY26 46.00 P 0.00 0.00 0.00 16.10 +1.20 72 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 17.09 +1.19 72 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 18.09 +1.19 75 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 19.09 +1.19 78 0 0 0
28MAY26 50.00 P 19.40 19.40 19.40 20.09 +1.19 81 2 0 0
28MAY26 52.50 P 0.00 0.00 0.00 22.59 +1.19 87 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 25.13 +1.23 105 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 27.63 +1.23 111 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 30.13 +1.23 117 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 32.63 +1.23 123 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 35.13 +1.23 128 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 37.63 +1.23 133 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 40.13 +1.23 138 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 42.63 +1.23 143 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 45.13 +1.23 148 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5,021 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 240 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29JUN26 20.00 P 0.06 0.06 0.06 0.03 +0.02 46 94 5,001 +94
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.03 45 0 280 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 +0.04 43 0 139 0
29JUN26 23.00 P 0.12 0.14 0.12 0.13 +0.06 42 80 1,349 +80
29JUN26 24.00 P 0.17 0.20 0.17 0.21 +0.10 41 53 409 -17
29JUN26 25.00 P 0.27 0.28 0.27 0.31 +0.12 40 5 2,944 -2
29JUN26 26.00 P 0.37 0.41 0.37 0.45 +0.14 38 3 1,537 -1
29JUN26 27.00 P 0.51 0.66 0.51 0.66 +0.20 38 308 2,872 +147
29JUN26 28.00 P 0.73 0.92 0.72 0.93 +0.28 37 314 6,886 +109
29JUN26 29.00 P 1.00 1.27 1.00 1.27 +0.34 35 312 4,507 +188
29JUN26 30.00 P 1.28 1.73 1.28 1.73 +0.45 35 150 6,561 -47
29JUN26 31.00 P 1.86 2.26 1.86 2.31 +0.58 35 306 9,404 -50
29JUN26 32.00 P 2.36 2.99 2.36 2.99 +0.71 36 347 10,143 -124
29JUN26 33.00 P 3.38 3.49 3.38 3.68 +0.72 35 9 8,734 +9
29JUN26 34.00 P 0.00 0.00 0.00 4.34 +0.80 31 0 11,431 0
29JUN26 35.00 P 5.32 5.32 5.32 5.17 +0.74 28 2 11,501 0
29JUN26 36.00 P 0.00 0.00 0.00 6.21 +0.96 34 0 6,328 0
29JUN26 37.00 P 7.30 7.30 7.30 7.13 +1.00 33 10 12,593 -7
29JUN26 38.00 P 0.00 0.00 0.00 8.10 +1.02 33 0 10,149 0
29JUN26 39.00 P 0.00 0.00 0.00 9.10 +1.09 36 0 5,392 0
29JUN26 40.00 P 0.00 0.00 0.00 10.10 +1.17 39 0 13,223 -264
29JUN26 41.00 P 0.00 0.00 0.00 11.10 +1.09 42 0 9,227 0
29JUN26 42.00 P 0.00 0.00 0.00 12.10 +1.20 44 0 2,070 -255
29JUN26 43.00 P 0.00 0.00 0.00 13.08 +1.18 0 0 566 0
29JUN26 44.00 P 0.00 0.00 0.00 14.10 +1.20 49 0 2,448 -136
29JUN26 45.00 P 0.00 0.00 0.00 15.10 +1.20 52 0 12,672 -1,500
29JUN26 46.00 P 15.99 15.99 15.99 16.10 +1.20 54 3 977 -20
29JUN26 47.00 P 0.00 0.00 0.00 17.09 +1.19 54 0 264 -33
29JUN26 48.00 P 0.00 0.00 0.00 18.09 +1.19 56 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 19.09 +1.19 59 0 370 0
29JUN26 50.00 P 19.50 20.00 19.50 20.09 +1.19 61 736 4,392 -736
29JUN26 52.50 P 21.98 22.11 21.98 22.59 +1.19 65 218 881 -21
29JUN26 55.00 P 0.00 0.00 0.00 25.13 +1.23 77 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 27.63 +1.23 82 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 30.13 +1.23 86 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 32.63 +1.23 90 0 20 0
29JUN26 65.00 P 34.50 34.56 34.48 35.13 +1.23 94 210 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 37.63 +1.23 98 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 40.13 +1.23 102 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 42.63 +1.23 106 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 45.13 +1.23 109 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 47.63 +1.23 112 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 50.13 +1.23 115 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 52.58 +1.18 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 55.08 +1.18 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 57.58 +1.18 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 60.08 +1.18 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 62.58 +1.18 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 65.08 +1.18 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 67.58 +1.18 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 70.08 +1.18 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 72.58 +1.18 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 75.08 +1.18 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 77.58 +1.18 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 80.08 +1.18 0 0 0 0
30JUL26 22.00 P 0.15 0.18 0.15 0.12 +0.03 39 128 703 +68
30JUL26 23.00 P 0.23 0.23 0.23 0.20 +0.05 38 300 647 +270
30JUL26 24.00 P 0.33 0.33 0.33 0.31 +0.08 38 30 914 +30
30JUL26 25.00 P 0.42 0.48 0.42 0.47 +0.12 38 61 640 +60
30JUL26 26.00 P 0.54 0.66 0.54 0.68 +0.17 37 310 851 +110
30JUL26 27.00 P 0.82 0.90 0.82 0.91 +0.20 36 39 493 +9
30JUL26 28.00 P 1.04 1.12 1.04 1.24 +0.30 36 52 905 +21
30JUL26 29.00 P 1.40 1.60 1.40 1.62 +0.37 35 33 1,252 +26
30JUL26 30.00 P 1.78 2.09 1.78 2.12 +0.49 35 736 1,960 -220
30JUL26 31.00 P 2.25 2.52 2.25 2.70 +0.61 36 202 2,074 -52
30JUL26 32.00 P 2.82 3.17 2.81 3.30 +0.65 35 93 2,700 -93
30JUL26 33.00 P 3.49 3.88 3.48 4.02 +0.75 35 195 346 +190
30JUL26 34.00 P 0.00 0.00 0.00 4.80 +0.82 36 0 269 0
30JUL26 35.00 P 0.00 0.00 0.00 5.45 +0.70 32 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 6.42 +0.89 35 0 191 0
30JUL26 37.00 P 0.00 0.00 0.00 7.30 +0.90 35 0 0 0
30JUL26 38.00 P 7.60 7.60 7.60 8.20 +0.93 34 1 8 +1
30JUL26 39.00 P 0.00 0.00 0.00 9.12 +0.96 33 0 21 0
30JUL26 40.00 P 0.00 0.00 0.00 10.13 +1.06 36 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 11.10 +1.09 36 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 12.10 +1.16 38 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.08 +1.15 0 0 4 0
30JUL26 44.00 P 0.00 0.00 0.00 14.10 +1.19 42 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.10 +1.20 44 0 1 0
30JUL26 46.00 P 0.00 0.00 0.00 16.10 +1.20 46 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 17.09 +1.19 47 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 18.09 +1.19 49 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 19.09 +1.19 50 0 0 -1
30JUL26 50.00 P 0.00 0.00 0.00 20.09 +1.19 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 +0.03 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 +0.03 43 0 2 0
29SEP26 17.50 P 0.11 0.11 0.11 0.06 +0.03 42 20 20 +20
29SEP26 18.00 P 0.00 0.00 0.00 0.08 +0.04 43 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 +0.03 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 +0.05 42 0 100 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 +0.05 41 0 3 0
29SEP26 20.00 P 0.24 0.24 0.24 0.18 +0.06 41 35 979 +35
29SEP26 21.00 P 0.00 0.00 0.00 0.27 +0.09 41 0 400 0
29SEP26 22.00 P 0.00 0.00 0.00 0.38 +0.11 40 0 445 0
29SEP26 23.00 P 0.51 0.52 0.51 0.53 +0.15 40 93 685 +3
29SEP26 24.00 P 0.00 0.00 0.00 0.71 +0.18 39 0 431 0
29SEP26 25.00 P 0.87 0.88 0.87 0.90 +0.17 38 210 10,854 +210
29SEP26 26.00 P 1.00 1.14 1.00 1.16 +0.23 38 189 1,642 +60
29SEP26 27.00 P 1.26 1.43 1.26 1.47 +0.29 37 126 1,815 +43
29SEP26 28.00 P 1.56 1.79 1.56 1.83 +0.34 37 398 6,152 +353
29SEP26 29.00 P 2.11 2.21 2.11 2.25 +0.40 36 381 3,675 +321
29SEP26 30.00 P 2.46 2.56 2.46 2.75 +0.48 36 20 8,332 +4
29SEP26 31.00 P 2.86 3.07 2.86 3.31 +0.56 36 11 6,662 +9
29SEP26 32.00 P 0.00 0.00 0.00 3.94 +0.63 36 0 3,079 0
29SEP26 33.00 P 0.00 0.00 0.00 4.60 +0.67 36 0 4,051 0
29SEP26 34.00 P 4.84 5.20 4.79 5.33 +0.73 36 114 1,988 0
29SEP26 35.00 P 0.00 0.00 0.00 6.07 +0.78 36 0 9,267 0
29SEP26 36.00 P 6.84 6.84 6.80 6.71 +0.65 34 12 19,658 -8
29SEP26 37.00 P 0.00 0.00 0.00 7.68 +0.81 36 0 5,269 0
29SEP26 38.00 P 0.00 0.00 0.00 8.52 +0.83 36 0 6,916 0
29SEP26 39.00 P 0.00 0.00 0.00 9.39 +0.88 36 0 9,056 0
29SEP26 40.00 P 0.00 0.00 0.00 10.28 +0.90 35 0 14,233 0
29SEP26 41.00 P 0.00 0.00 0.00 11.19 +0.94 34 0 2,103 0
29SEP26 42.00 P 0.00 0.00 0.00 12.11 +0.96 33 0 856 0
29SEP26 43.00 P 0.00 0.00 0.00 13.18 +1.11 38 0 2,662 0
29SEP26 44.00 P 0.00 0.00 0.00 14.14 +1.15 38 0 1,693 0
29SEP26 45.00 P 0.00 0.00 0.00 15.11 +1.18 38 0 5,230 0
29SEP26 46.00 P 0.00 0.00 0.00 16.10 +1.20 39 0 222 -121
29SEP26 47.00 P 0.00 0.00 0.00 17.09 +1.16 39 0 410 -34
29SEP26 48.00 P 0.00 0.00 0.00 18.09 +1.17 41 0 540 0
29SEP26 49.00 P 0.00 0.00 0.00 19.09 +1.19 42 0 636 -20
29SEP26 50.00 P 0.00 0.00 0.00 20.09 +1.19 44 0 8,286 -96
29SEP26 52.50 P 0.00 0.00 0.00 22.59 +1.19 47 0 10 -411
29SEP26 55.00 P 0.00 0.00 0.00 25.13 +1.23 54 0 191 0
29SEP26 57.50 P 0.00 0.00 0.00 27.63 +1.23 57 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.13 +1.23 60 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 32.63 +1.23 63 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 35.13 +1.23 66 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 37.63 +1.23 69 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 40.13 +1.23 72 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 42.63 +1.23 74 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 45.13 +1.23 76 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 47.63 +1.23 79 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 50.13 +1.23 81 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 52.58 +1.18 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 55.08 +1.18 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.15 +0.04 46 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 0.18 +0.05 45 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.22 +0.06 45 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.26 +0.07 45 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.30 +0.07 45 0 12 0
30DEC26 18.50 P 0.31 0.35 0.31 0.35 +0.09 44 4 4 +4
30DEC26 19.00 P 0.00 0.00 0.00 0.41 +0.10 44 0 190 0
30DEC26 19.50 P 0.37 0.37 0.37 0.45 +0.09 43 1 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.50 +0.08 43 0 505 0
30DEC26 21.00 P 0.55 0.55 0.55 0.64 +0.10 42 1 250 +1
30DEC26 22.00 P 0.68 0.68 0.68 0.82 +0.15 41 24 413 +1
30DEC26 23.00 P 0.85 0.85 0.85 1.02 +0.17 41 1 17 +1
30DEC26 24.00 P 1.07 1.18 1.07 1.26 +0.20 40 50 603 +30
30DEC26 25.00 P 1.34 1.40 1.34 1.52 +0.22 39 18 8,500 +5
30DEC26 26.00 P 0.00 0.00 0.00 1.82 +0.24 39 0 459 0
30DEC26 27.00 P 1.92 2.08 1.92 2.17 +0.28 38 68 917 +66
30DEC26 28.00 P 2.33 2.49 2.33 2.53 +0.28 38 42 1,020 +30
30DEC26 29.00 P 2.60 2.78 2.60 2.96 +0.34 37 65 1,631 +40
30DEC26 30.00 P 3.10 3.41 3.09 3.41 +0.35 36 68 6,601 +63
30DEC26 31.00 P 3.66 3.96 3.62 4.02 +0.52 37 61 4,193 +49
30DEC26 32.00 P 4.32 4.32 4.32 4.64 +0.61 37 30 5,612 +30
30DEC26 33.00 P 0.00 0.00 0.00 5.27 +0.63 37 0 2,549 0
30DEC26 34.00 P 0.00 0.00 0.00 5.97 +0.68 37 0 1,454 0
30DEC26 35.00 P 6.17 6.37 6.17 6.67 +0.70 37 60 4,651 0
30DEC26 36.00 P 7.32 7.32 7.32 7.31 +0.28 35 1 8,315 0
30DEC26 37.00 P 0.00 0.00 0.00 8.21 +0.73 37 0 3,206 0
30DEC26 38.00 P 0.00 0.00 0.00 9.02 +0.76 37 0 4,440 0
30DEC26 39.00 P 0.00 0.00 0.00 9.84 +0.79 37 0 2,159 0
30DEC26 40.00 P 10.68 10.68 10.68 10.69 +0.82 37 1 2,000 +1
30DEC26 41.00 P 0.00 0.00 0.00 11.55 +0.85 36 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 12.44 +0.89 36 0 186 0
30DEC26 43.00 P 12.93 13.00 12.93 13.41 +1.06 37 62 640 0
30DEC26 44.00 P 0.00 0.00 0.00 14.37 +1.04 38 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 15.33 +1.02 39 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 16.25 +0.99 39 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 17.17 +0.97 38 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 18.12 +0.97 37 0 48 0
30DEC26 49.00 P 0.00 0.00 0.00 19.15 +1.07 40 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 20.12 +1.12 39 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 22.59 +1.11 40 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 25.13 +1.20 46 0 75 0
30DEC26 57.50 P 0.00 0.00 0.00 27.63 +1.22 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.13 +1.23 51 0 150 -236
30DEC26 62.50 P 0.00 0.00 0.00 32.63 +1.23 54 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.13 +1.23 56 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 37.63 +1.23 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 40.13 +1.23 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.63 +1.23 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 45.13 +1.23 65 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 47.63 +1.23 67 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 50.13 +1.23 68 0 0 0
30MAR27 16.00 P 0.30 0.33 0.30 0.25 +0.09 44 87 388 +87
30MAR27 16.50 P 0.00 0.00 0.00 0.29 +0.10 43 0 102 0
30MAR27 17.00 P 0.00 0.00 0.00 0.34 +0.10 43 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 0.40 +0.12 43 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.45 +0.12 43 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.52 +0.14 43 0 0 0
30MAR27 19.00 P 0.55 0.61 0.55 0.60 +0.16 42 60 65 +60
30MAR27 19.50 P 0.00 0.00 0.00 0.67 +0.16 42 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.75 +0.16 42 0 44 0
30MAR27 21.00 P 0.00 0.00 0.00 0.91 +0.16 41 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.12 +0.16 40 0 27 0
30MAR27 23.00 P 0.00 0.00 0.00 1.37 +0.19 40 0 173 0
30MAR27 24.00 P 0.00 0.00 0.00 1.64 +0.23 40 0 195 0
30MAR27 25.00 P 1.84 1.84 1.84 1.96 +0.31 39 1 81 +1
30MAR27 26.00 P 2.17 2.17 2.17 2.30 +0.33 39 1 309 0
30MAR27 27.00 P 2.51 2.51 2.50 2.68 +0.37 38 3 483 0
30MAR27 28.00 P 2.80 2.93 2.71 3.08 +0.38 38 122 375 +118
30MAR27 29.00 P 0.00 0.00 0.00 3.53 +0.42 37 4 731 +4
30MAR27 30.00 P 3.66 3.93 3.66 4.00 +0.42 37 8 2,842 +6
30MAR27 31.00 P 0.00 0.00 0.00 4.52 +0.47 36 0 641 0
30MAR27 32.00 P 4.90 4.90 4.90 5.15 +0.57 37 10 187 0
30MAR27 33.00 P 5.50 5.50 5.50 5.77 +0.60 36 7 5,308 +3
30MAR27 34.00 P 6.06 6.40 6.06 6.43 +0.66 36 5 6,610 0
30MAR27 35.00 P 6.87 6.87 6.87 7.15 +0.65 37 1 1,031 0
30MAR27 36.00 P 7.37 7.37 7.37 7.89 +0.68 37 30 234 +30
30MAR27 37.00 P 0.00 0.00 0.00 8.65 +0.69 37 0 78 0
30MAR27 38.00 P 0.00 0.00 0.00 9.43 +0.72 37 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 10.23 +0.74 37 0 21 0
30MAR27 40.00 P 10.50 10.50 10.50 11.04 +0.77 37 2 21 +2
30MAR27 41.00 P 0.00 0.00 0.00 11.88 +0.79 37 0 72 0
30MAR27 42.00 P 0.00 0.00 0.00 12.73 +0.83 36 0 49 0
30MAR27 43.00 P 0.00 0.00 0.00 13.59 +0.84 36 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 14.47 +0.86 36 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 15.36 +0.88 36 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 16.27 +0.91 35 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 17.22 +0.96 35 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 18.16 +1.01 35 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.15 +0.98 36 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.16 +1.03 37 0 0 0
TOTAL PUT 30,027 521,764 -12,989
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$ 17.66
29APR26 11.50 C 0.00 0.00 0.00 6.16 -0.59 0 0 7 0
29APR26 12.00 C 0.00 0.00 0.00 5.66 -0.59 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.16 -0.60 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.66 -0.60 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.16 -0.61 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.67 -0.58 205 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.16 -0.62 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.66 -0.59 0 0 2 0
29APR26 15.50 C 0.00 0.00 0.00 2.16 -0.59 0 0 18 0
29APR26 16.00 C 0.00 0.00 0.00 1.66 -0.59 0 0 10 0
29APR26 16.50 C 0.00 0.00 0.00 1.17 -0.59 71 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.71 -0.57 70 0 24 0
29APR26 17.50 C 0.41 0.41 0.41 0.32 -0.54 62 1 5 0
29APR26 18.00 C 0.14 0.14 0.14 0.11 -0.38 65 14 17 +10
29APR26 18.50 C 0.08 0.08 0.08 0.02 -0.22 61 10 15 -6
29APR26 19.00 C 0.00 0.00 0.00 0.01 -0.08 76 0 51 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 -0.03 98 0 81 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 118 0 75 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 156 0 27 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 191 0 45 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 224 0 164 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 254 0 27 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 283 0 154 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 310 0 48 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 336 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 360 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 383 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 406 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 427 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 448 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 467 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 486 0 1 0
28MAY26 11.50 C 0.00 0.00 0.00 6.18 -0.61 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.68 -0.61 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.19 -0.59 50 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.70 -0.60 51 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.21 -0.59 49 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.73 -0.56 48 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.20 -0.60 34 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.82 -0.56 48 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.40 -0.54 48 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.02 -0.51 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.66 -0.49 48 0 55 0
28MAY26 17.00 C 0.00 0.00 0.00 1.31 -0.49 46 0 65 0
28MAY26 17.50 C 0.00 0.00 0.00 1.05 -0.39 47 0 16 0
28MAY26 18.00 C 0.00 0.00 0.00 0.82 -0.35 47 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.64 -0.30 47 0 29 0
28MAY26 19.00 C 0.47 0.47 0.47 0.48 -0.27 47 1 68 0
28MAY26 19.50 C 0.00 0.00 0.00 0.36 -0.22 47 0 94 0
28MAY26 20.00 C 0.22 0.25 0.22 0.27 -0.18 48 4 120 +1
28MAY26 21.00 C 0.12 0.12 0.12 0.14 -0.12 48 3 218 0
28MAY26 22.00 C 0.07 0.07 0.07 0.07 -0.07 48 1 61 0
28MAY26 23.00 C 0.00 0.00 0.00 0.04 -0.03 50 0 108 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 32 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 40 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 13.08 -0.58 135 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 12.98 -0.58 132 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 12.88 -0.59 129 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 12.78 -0.57 126 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 12.68 -0.59 123 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 12.43 -0.62 116 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 12.18 -0.60 108 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 11.93 -0.59 99 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 11.68 -0.58 87 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 11.43 -0.59 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 11.18 -0.59 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 10.93 -0.57 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 10.68 -0.59 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 10.43 -0.58 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 10.18 -0.60 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.94 -0.59 83 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 9.69 -0.57 78 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 9.44 -0.57 74 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 9.19 -0.56 69 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.94 -0.62 64 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.69 -0.59 56 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.42 -0.60 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.17 -0.61 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.94 -0.59 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.69 -0.57 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.20 -0.59 55 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.70 -0.56 49 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 6.18 -0.61 0 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 5.68 -0.61 0 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 5.19 -0.62 0 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 4.70 -0.60 0 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 4.21 -0.64 31 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 3.75 -0.65 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.32 -0.61 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.98 -0.48 46 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 2.60 -0.50 46 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 2.24 -0.47 46 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 1.92 -0.44 46 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 1.63 -0.41 46 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 1.38 -0.37 46 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 1.16 -0.35 47 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 0.97 -0.29 47 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 0.80 -0.27 47 0 60 0
29JUN26 19.50 C 0.00 0.00 0.00 0.65 -0.25 47 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 0.53 -0.21 47 0 62 0
29JUN26 21.00 C 0.00 0.00 0.00 0.34 -0.16 47 0 61 0
29JUN26 22.00 C 0.00 0.00 0.00 0.21 -0.12 46 0 55 0
29JUN26 23.00 C 0.00 0.00 0.00 0.13 -0.08 46 0 73 0
29JUN26 24.00 C 0.11 0.11 0.11 0.08 -0.05 46 1 73 +1
29JUN26 25.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 57 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.21 -0.58 46 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.68 -0.61 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.19 -0.62 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.70 -0.60 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.24 -0.65 36 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.82 -0.58 40 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.42 -0.56 42 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.05 -0.54 43 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.78 -0.49 47 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.46 -0.46 47 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.15 -0.45 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.88 -0.42 46 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.65 -0.37 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.46 -0.35 48 0 34 0
30JUL26 18.50 C 0.00 0.00 0.00 1.26 -0.34 47 0 23 0
30JUL26 19.00 C 0.00 0.00 0.00 1.09 -0.31 48 0 33 0
30JUL26 19.50 C 0.00 0.00 0.00 0.94 -0.28 47 0 57 0
30JUL26 20.00 C 0.00 0.00 0.00 0.80 -0.26 47 0 95 0
30JUL26 21.00 C 0.65 0.65 0.65 0.58 -0.21 47 15 15 +5
30JUL26 22.00 C 0.49 0.49 0.49 0.41 -0.17 47 15 15 +14
30JUL26 23.00 C 0.00 0.00 0.00 0.29 -0.13 47 0 11 0
30JUL26 24.00 C 0.00 0.00 0.00 0.21 -0.10 47 0 16 0
30JUL26 25.00 C 0.00 0.00 0.00 0.15 -0.07 47 0 33 0
30JUL26 26.00 C 0.00 0.00 0.00 0.10 -0.06 47 0 1 0
30JUL26 27.00 C 0.00 0.00 0.00 0.07 -0.04 47 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 9.19 -0.56 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.94 -0.62 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.69 -0.59 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.44 -0.58 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.19 -0.59 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.95 -0.58 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.70 -0.56 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.21 -0.58 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.70 -0.57 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.21 -0.58 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.71 -0.60 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.28 -0.57 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.86 -0.56 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.47 -0.54 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.10 -0.52 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.75 -0.52 45 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 3.41 -0.51 45 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 3.11 -0.50 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.82 -0.46 45 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 2.56 -0.47 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.35 -0.36 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.11 -0.36 46 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 1.90 -0.39 46 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 1.71 -0.37 47 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 1.54 -0.33 46 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 1.36 -0.34 46 0 36 0
29SEP26 20.00 C 0.00 0.00 0.00 1.22 -0.30 46 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 0.97 -0.26 46 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 0.75 -0.24 46 0 29 0
29SEP26 23.00 C 0.00 0.00 0.00 0.60 -0.18 46 0 17 0
29SEP26 24.00 C 0.00 0.00 0.00 0.47 -0.16 46 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.36 -0.14 46 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.28 -0.11 46 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.22 -0.09 46 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.16 -0.08 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.13 -0.06 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.10 -0.05 46 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.08 -0.04 46 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.43 -0.55 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.02 -0.56 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.65 -0.53 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.27 -0.57 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.93 -0.50 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.58 -0.53 47 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 4.26 -0.55 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.95 -0.50 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.67 -0.49 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.40 -0.52 46 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.15 -0.44 46 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.92 -0.42 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.72 -0.39 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.51 -0.41 47 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 2.32 -0.39 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.15 -0.36 47 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 1.98 -0.34 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.82 -0.33 47 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 1.54 -0.29 46 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.30 -0.27 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.10 -0.23 46 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 0.92 -0.21 46 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.77 -0.19 46 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.65 -0.16 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.54 -0.15 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.46 -0.12 46 0 998 0
30DEC26 29.00 C 0.00 0.00 0.00 0.38 -0.11 46 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.32 -0.10 46 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.27 -0.08 46 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.22 -0.08 46 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.19 -0.06 46 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.16 -0.05 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.70 -0.55 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.33 -0.54 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.97 -0.52 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.63 -0.51 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.29 -0.51 47 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 4.98 -0.49 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.67 -0.52 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.38 -0.51 46 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.12 -0.48 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.86 -0.47 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.62 -0.45 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.41 -0.43 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.21 -0.39 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.02 -0.33 47 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 2.83 -0.38 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.63 -0.39 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.47 -0.35 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.31 -0.34 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.01 -0.31 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.76 -0.29 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.53 -0.27 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.34 -0.24 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.16 -0.22 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.01 -0.20 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.87 -0.20 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.77 -0.15 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.67 -0.15 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.58 -0.14 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.51 -0.11 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.44 -0.11 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.38 -0.10 46 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.34 -0.08 46 0 0 0
TOTAL CALL 65 4,760 +25
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 358 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 296 0 1 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 236 0 17 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 208 0 11 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 180 0 31 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 153 0 11 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 126 0 52 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 99 0 79 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29APR26 17.00 P 0.05 0.05 0.05 0.04 +0.02 65 2 22 0
29APR26 17.50 P 0.24 0.24 0.16 0.16 +0.08 62 7 45 0
29APR26 18.00 P 0.42 0.42 0.42 0.45 +0.23 65 1 35 -1
29APR26 18.50 P 0.85 1.01 0.78 0.87 +0.40 69 7 66 -1
29APR26 19.00 P 1.42 1.42 1.35 1.35 +0.53 78 8 23 -3
29APR26 19.50 P 0.00 0.00 0.00 1.84 +0.59 0 0 54 0
29APR26 20.00 P 2.40 2.40 2.40 2.34 +0.58 0 1 77 0
29APR26 21.00 P 0.00 0.00 0.00 3.44 +0.69 245 0 0 -1
29APR26 22.00 P 0.00 0.00 0.00 4.39 +0.64 251 1 0 -51
29APR26 23.00 P 0.00 0.00 0.00 5.44 +0.69 334 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.45 +0.69 381 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.45 +0.69 420 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.45 +0.70 456 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.45 +0.68 488 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.44 +0.69 510 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.44 +0.69 540 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.44 +0.69 569 0 12 0
29APR26 31.00 P 0.00 0.00 0.00 13.44 +0.69 597 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.44 +0.69 622 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 15.44 +0.69 646 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 16.44 +0.69 670 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 63 0
28MAY26 14.50 P 0.00 0.00 0.00 0.08 +0.02 49 0 9 0
28MAY26 15.00 P 0.16 0.16 0.15 0.14 +0.04 49 7 17 +7
28MAY26 15.50 P 0.26 0.26 0.26 0.22 +0.06 49 1 70 0
28MAY26 16.00 P 0.00 0.00 0.00 0.34 +0.10 49 0 72 0
28MAY26 16.50 P 0.51 0.51 0.51 0.49 +0.13 49 1 87 +1
28MAY26 17.00 P 0.00 0.00 0.00 0.68 +0.15 49 0 37 0
28MAY26 17.50 P 0.00 0.00 0.00 0.92 +0.20 50 0 111 0
28MAY26 18.00 P 1.28 1.28 1.28 1.19 +0.24 50 1 41 +1
28MAY26 18.50 P 1.59 1.63 1.54 1.51 +0.29 51 11 55 +11
28MAY26 19.00 P 0.00 0.00 0.00 1.81 +0.28 48 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 2.18 +0.36 48 0 70 0
28MAY26 20.00 P 0.00 0.00 0.00 2.59 +0.41 49 0 86 0
28MAY26 21.00 P 0.00 0.00 0.00 3.56 +0.49 58 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 4.52 +0.54 64 1 17 +1
28MAY26 23.00 P 0.00 0.00 0.00 5.51 +0.57 72 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 6.53 +0.59 82 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 7.56 +0.61 92 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 8.59 +0.61 103 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.62 +0.65 112 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.55 +0.57 112 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.55 +0.58 118 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.56 +0.61 125 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 13.62 +0.67 138 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 14.62 +0.67 143 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 15.61 +0.66 147 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 16.61 +0.67 152 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 109 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 91 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 +0.02 46 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 +0.02 46 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.13 +0.03 46 0 17 0
29JUN26 14.00 P 0.21 0.21 0.21 0.20 +0.05 47 4 23 +4
29JUN26 14.50 P 0.30 0.32 0.30 0.28 +0.06 46 10 97 +10
29JUN26 15.00 P 0.00 0.00 0.00 0.39 +0.09 46 0 51 0
29JUN26 15.50 P 0.00 0.00 0.00 0.52 +0.12 46 0 58 0
29JUN26 16.00 P 0.00 0.00 0.00 0.70 +0.15 46 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 0.89 +0.18 46 0 86 0
29JUN26 17.00 P 0.00 0.00 0.00 1.11 +0.20 46 0 69 0
29JUN26 17.50 P 0.00 0.00 0.00 1.37 +0.23 46 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 1.66 +0.26 46 0 156 0
29JUN26 18.50 P 0.00 0.00 0.00 1.98 +0.31 46 0 146 0
29JUN26 19.00 P 0.00 0.00 0.00 2.33 +0.34 46 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 2.70 +0.38 47 0 71 0
29JUN26 20.00 P 0.00 0.00 0.00 3.13 +0.45 48 0 61 0
29JUN26 21.00 P 0.00 0.00 0.00 3.95 +0.47 48 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 4.82 +0.53 49 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 5.74 +0.54 49 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 6.68 +0.62 49 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.66 +0.65 52 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 8.63 +0.63 52 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 9.62 +0.57 55 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 10.62 +0.61 59 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.60 +0.61 59 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.60 +0.64 63 0 12 0
29JUN26 31.00 P 0.00 0.00 0.00 13.63 +0.65 73 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.62 +0.63 75 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.61 +0.58 77 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.61 +0.63 81 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.13 +0.02 47 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.19 +0.04 47 0 1 0
30JUL26 13.50 P 0.00 0.00 0.00 0.27 +0.06 47 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.35 +0.06 46 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.47 +0.08 47 0 0 0
30JUL26 15.00 P 0.64 0.64 0.64 0.61 +0.11 47 2 11 0
30JUL26 15.50 P 0.00 0.00 0.00 0.78 +0.14 47 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 0.96 +0.16 46 0 15 0
30JUL26 16.50 P 1.14 1.14 1.14 1.17 +0.18 47 98 103 +98
30JUL26 17.00 P 0.00 0.00 0.00 1.41 +0.22 46 0 22 0
30JUL26 17.50 P 0.00 0.00 0.00 1.66 +0.23 46 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 1.94 +0.26 46 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 2.26 +0.28 46 0 35 0
30JUL26 19.00 P 0.00 0.00 0.00 2.59 +0.30 46 0 12 0
30JUL26 19.50 P 0.00 0.00 0.00 3.00 +0.38 48 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.38 +0.41 48 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.18 +0.43 49 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 5.03 +0.50 49 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.91 +0.51 50 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.84 +0.55 51 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.79 +0.58 53 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.74 +0.64 54 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.70 +0.65 55 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.68 +0.59 57 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 +0.01 45 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 0.00 46 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 +0.01 46 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.21 +0.02 46 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 0.29 +0.03 46 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.38 +0.06 46 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.49 +0.08 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.62 +0.10 46 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.77 +0.08 46 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.93 +0.14 46 0 18 0
29SEP26 15.50 P 0.00 0.00 0.00 1.11 +0.14 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.32 +0.17 45 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 1.54 +0.18 45 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.80 +0.21 45 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 2.06 +0.23 45 0 36 0
29SEP26 18.00 P 0.00 0.00 0.00 2.33 +0.23 45 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 2.66 +0.28 46 0 112 0
29SEP26 19.00 P 0.00 0.00 0.00 2.99 +0.30 46 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 3.31 +0.30 45 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 3.73 +0.39 47 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.49 +0.41 47 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 5.30 +0.45 47 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 6.14 +0.50 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.01 +0.48 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.92 +0.52 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.84 +0.53 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.79 +0.57 50 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.74 +0.55 50 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 11.72 +0.59 52 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.70 +0.60 53 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.67 +0.59 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.66 +0.62 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.65 +0.61 57 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.65 +0.62 59 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 +0.04 46 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.45 +0.04 46 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.57 +0.06 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.70 +0.09 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.85 +0.11 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.99 +0.10 46 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.15 +0.10 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.34 +0.13 46 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 1.56 +0.15 46 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.77 +0.16 45 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 2.01 +0.18 45 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.27 +0.20 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.54 +0.21 45 0 25 0
30DEC26 18.00 P 0.00 0.00 0.00 2.82 +0.22 45 0 20 0
30DEC26 18.50 P 0.00 0.00 0.00 3.14 +0.26 45 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 3.45 +0.26 45 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 3.77 +0.27 45 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 4.17 +0.34 46 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.89 +0.37 46 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.67 +0.42 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.47 +0.43 46 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.31 +0.48 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.18 +0.49 47 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 9.05 +0.48 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.96 +0.50 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.89 +0.53 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.82 +0.54 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.77 +0.55 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.74 +0.57 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.71 +0.59 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.69 +0.60 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.67 +0.60 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.55 +0.05 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.67 +0.05 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.80 +0.06 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.95 +0.07 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.10 +0.07 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.26 +0.11 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.45 +0.10 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.65 +0.11 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.90 +0.18 45 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.12 +0.17 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.36 +0.19 45 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 2.61 +0.18 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.89 +0.20 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.18 +0.22 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.49 +0.24 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.80 +0.26 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.14 +0.25 45 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.51 +0.32 45 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 5.23 +0.37 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.98 +0.38 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.77 +0.43 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.58 +0.44 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.42 +0.47 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.27 +0.48 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.15 +0.50 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.04 +0.51 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.95 +0.49 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.88 +0.51 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.82 +0.52 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.77 +0.54 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.74 +0.56 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.71 +0.57 48 0 0 0
TOTAL PUT 163 4,259 +76
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 3.72
29APR26 2.70 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.92 0.00 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.72 0.00 0 0 30 0
29APR26 3.10 C 0.00 0.00 0.00 0.62 0.00 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.52 0.00 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.32 0.00 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.22 0.00 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.13 +0.02 62 0 10 0
29APR26 3.70 C 0.00 0.00 0.00 0.05 +0.01 50 0 280 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 552 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 79 0 734 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 107 0 264 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 132 0 183 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 156 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 179 0 16 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 201 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 353 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 391 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.04 +0.02 70 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.94 +0.01 63 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.83 0.00 45 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.73 +0.01 39 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.54 +0.01 38 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.44 +0.01 31 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.35 +0.01 30 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.08 +0.01 26 0 20 0
28MAY26 3.90 C 0.00 0.00 0.00 0.04 0.00 23 0 75 0
28MAY26 4.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.04 +0.02 44 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.94 +0.01 40 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.84 +0.01 35 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.75 +0.02 37 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.65 +0.01 32 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.56 +0.02 32 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.46 0.00 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.37 0.00 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.29 0.00 24 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.08 0.00 23 0 306 0
29JUN26 4.00 C 0.00 0.00 0.00 0.05 0.00 22 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 0.00 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 37 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 1.04 0.00 41 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.95 +0.01 42 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.84 0.00 33 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.75 0.00 34 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.65 0.00 30 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.56 +0.01 29 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.47 +0.01 27 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.31 +0.01 25 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.19 +0.01 25 0 23 0
30JUL26 3.80 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 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 1.04 0.00 34 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.95 +0.01 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.84 -0.01 27 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.75 -0.01 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.66 0.00 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.58 +0.01 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.49 0.00 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.42 0.00 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.35 0.00 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.29 0.00 25 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.24 0.00 25 0 40 0
29SEP26 3.80 C 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.14 -0.01 23 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.09 -0.01 23 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.08 +0.01 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 -0.01 23 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 25 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 1.04 0.00 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.95 +0.01 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.86 +0.01 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.77 +0.01 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.69 +0.01 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.62 +0.02 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.55 +0.02 26 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.48 +0.03 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.43 +0.02 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.35 +0.01 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.30 0.00 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.22 0.00 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.02 0.00 23 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 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 1.06 +0.01 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.97 +0.01 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.88 0.00 25 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.80 0.00 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.72 +0.01 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.67 +0.03 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.60 +0.03 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.53 +0.02 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.47 +0.01 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.42 0.00 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.37 +0.01 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.33 +0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.29 +0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.25 0.00 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.22 0.00 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.19 0.00 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.11 0.00 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 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
TOTAL CALL 0 4,046 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 354 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 191 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 160 0 1 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 128 0 33 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 96 0 265 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 407 0
29APR26 3.70 P 0.02 0.02 0.02 0.02 -0.01 37 30 898 -26
29APR26 3.80 P 0.00 0.00 0.00 0.09 0.00 47 0 278 0
29APR26 3.90 P 0.00 0.00 0.00 0.19 0.00 79 0 156 0
29APR26 4.00 P 0.00 0.00 0.00 0.29 0.00 107 0 17 0
29APR26 4.10 P 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 400 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 0.00 28 0 44 0
28MAY26 3.50 P 0.00 0.00 0.00 0.03 0.00 26 0 10 0
28MAY26 3.60 P 0.00 0.00 0.00 0.05 -0.01 24 0 161 0
28MAY26 3.70 P 0.00 0.00 0.00 0.09 0.00 24 0 20 0
28MAY26 3.80 P 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.22 0.00 25 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.30 0.00 25 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.49 0.00 31 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.79 0.00 43 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.09 0.00 55 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.29 0.00 61 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.54 0.00 69 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.79 0.00 77 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 0.00 25 0 45 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 0.00 25 0 15 0
29JUN26 3.60 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.19 -0.01 25 0 56 0
29JUN26 3.90 P 0.00 0.00 0.00 0.25 -0.02 24 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.33 -0.01 25 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.41 -0.02 25 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.51 -0.01 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.60 -0.01 30 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.70 -0.01 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.80 -0.01 36 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.89 -0.01 35 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.99 -0.01 37 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.09 -0.01 40 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.19 -0.01 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.29 -0.01 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.54 -0.01 51 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.79 -0.01 56 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.03 -0.01 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.53 -0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.78 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.03 -0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.28 -0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.53 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.78 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.03 -0.01 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 3.30 P 0.05 0.05 0.05 0.05 0.00 25 40 40 +40
30JUL26 3.40 P 0.00 0.00 0.00 0.07 0.00 24 0 29 0
30JUL26 3.50 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.24 0.00 23 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.30 -0.01 22 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.39 -0.01 24 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.47 +0.01 24 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.54 -0.01 20 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.65 +0.01 26 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.74 +0.01 25 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.84 +0.01 28 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 -0.01 22 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 -0.01 25 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 -0.01 25 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 -0.01 24 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 -0.01 24 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.15 -0.01 25 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.19 -0.01 24 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.24 -0.01 24 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.37 0.00 25 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.44 -0.02 25 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.52 -0.01 26 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.60 -0.02 26 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.69 -0.01 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.78 -0.01 29 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.87 0.00 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.96 0.00 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.05 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.15 +0.01 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.22 -0.02 17 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.34 0.00 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.58 0.00 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.83 0.00 36 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.07 0.00 33 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.32 0.00 37 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 26 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 25 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 0.00 26 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 0.00 26 0 5 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 0.00 25 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 0.00 25 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.31 0.00 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.36 -0.01 25 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.43 0.00 26 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.50 0.00 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.57 -0.01 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.65 0.00 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.73 0.00 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.81 -0.01 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.90 -0.01 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.99 -0.01 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.08 -0.01 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.18 -0.01 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.27 -0.01 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.37 -0.01 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.62 -0.01 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.87 -0.01 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.11 +0.01 41 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 0.05 0.00 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 -0.01 25 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.26 0.00 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.31 0.00 26 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.36 0.00 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.42 0.00 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.48 0.00 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.54 -0.01 26 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.61 -0.01 26 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.69 0.00 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.76 -0.01 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.85 0.00 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.93 -0.01 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.02 -0.01 29 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.11 0.00 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.20 -0.01 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.29 0.00 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.39 +0.01 31 0 0 0
TOTAL PUT 70 4,343 +14
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$ 34.04
29APR26 21.00 C 0.00 0.00 0.00 13.04 -0.44 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.04 -0.44 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.04 -0.44 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.04 -0.44 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.04 -0.44 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.04 -0.44 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.04 -0.44 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.04 -0.44 0 0 0 0
29APR26 29.00 C 5.05 5.05 5.05 5.04 -0.44 0 4 130 -4
29APR26 30.00 C 4.05 4.05 4.05 4.16 -0.32 177 12 130 0
29APR26 31.00 C 0.00 0.00 0.00 3.04 -0.44 0 0 217 0
29APR26 32.00 C 0.00 0.00 0.00 2.04 -0.44 0 0 362 0
29APR26 33.00 C 1.24 1.24 1.06 1.04 -0.44 0 90 745 -55
29APR26 34.00 C 0.25 0.25 0.25 0.17 -0.37 20 2 507 -2
29APR26 35.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 991 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 525 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 76 0 428 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 97 0 417 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 116 0 141 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 134 0 70 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 152 0 35 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 169 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 185 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.08 -0.45 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.09 -0.44 44 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.09 -0.44 37 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.09 -0.44 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.09 -0.44 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.09 -0.45 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.10 -0.44 22 0 0 0
28MAY26 30.00 C 4.11 4.11 4.11 4.22 -0.32 33 16 37 +16
28MAY26 31.00 C 0.00 0.00 0.00 3.12 -0.43 17 0 97 0
28MAY26 32.00 C 0.00 0.00 0.00 2.19 -0.40 17 0 112 0
28MAY26 33.00 C 0.00 0.00 0.00 1.37 -0.35 17 0 167 0
28MAY26 34.00 C 0.71 0.72 0.71 0.75 -0.26 17 106 896 +36
28MAY26 35.00 C 0.33 0.36 0.33 0.35 -0.17 17 190 977 +32
28MAY26 36.00 C 0.21 0.21 0.16 0.14 -0.08 18 32 581 +32
28MAY26 37.00 C 0.00 0.00 0.00 0.05 -0.03 18 0 413 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 21 0 679 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.58 -0.44 67 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.08 -0.44 62 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.58 -0.44 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.08 -0.44 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.08 -0.44 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.08 -0.44 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.09 -0.44 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.09 -0.44 39 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 9.09 -0.44 0 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 8.09 -0.44 0 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 7.10 -0.43 30 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 6.10 -0.44 25 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 5.10 -0.44 20 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 4.22 -0.32 29 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 3.14 -0.42 18 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 2.23 -0.40 18 0 159 0
29JUN26 33.00 C 0.00 0.00 0.00 1.47 -0.32 18 0 133 0
29JUN26 34.00 C 0.86 0.86 0.86 0.86 -0.25 18 5 215 +5
29JUN26 35.00 C 0.48 0.48 0.48 0.48 -0.18 18 28 498 -25
29JUN26 36.00 C 0.00 0.00 0.00 0.24 -0.11 18 0 689 0
29JUN26 37.00 C 0.00 0.00 0.00 0.11 -0.06 18 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 -0.03 18 0 67 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 42 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.09 -0.44 42 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.09 -0.44 36 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.09 -0.44 29 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.09 -0.44 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.10 -0.44 27 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.10 -0.44 23 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.10 -0.44 19 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.22 -0.33 26 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.17 -0.41 18 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 2.31 -0.37 18 0 6 0
30JUL26 33.00 C 0.00 0.00 0.00 1.59 -0.30 18 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 1.05 -0.22 18 0 34 0
30JUL26 35.00 C 0.00 0.00 0.00 0.68 -0.16 19 0 45 0
30JUL26 36.00 C 0.00 0.00 0.00 0.41 -0.11 19 0 120 0
30JUL26 37.00 C 0.00 0.00 0.00 0.24 -0.07 19 0 15 0
30JUL26 38.00 C 0.00 0.00 0.00 0.14 -0.04 19 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.58 -0.44 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.08 -0.44 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.58 -0.44 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.08 -0.44 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.08 -0.44 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.08 -0.44 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.09 -0.44 36 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 10.09 -0.44 31 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 9.09 -0.44 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.09 -0.44 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.10 -0.44 23 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 6.10 -0.44 20 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 5.12 -0.43 20 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 4.22 -0.37 21 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 3.33 -0.36 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.59 -0.31 19 0 32 0
29SEP26 33.00 C 0.00 0.00 0.00 1.98 -0.26 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.44 -0.20 19 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 1.07 -0.16 19 0 47 0
29SEP26 36.00 C 0.00 0.00 0.00 0.78 -0.12 19 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.55 -0.09 19 25 25 +25
29SEP26 38.00 C 0.00 0.00 0.00 0.41 -0.05 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.28 -0.05 20 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 0.19 -0.03 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.12 -0.03 19 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.08 -0.44 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.08 -0.44 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.09 -0.44 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.09 -0.44 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.09 -0.44 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.09 -0.44 19 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.10 -0.44 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.14 -0.41 20 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 5.18 -0.43 18 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 4.33 -0.42 18 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 3.58 -0.41 18 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.93 -0.39 18 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 2.31 -0.42 18 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.85 -0.31 18 0 4 0
30DEC26 35.00 C 0.00 0.00 0.00 1.48 -0.25 18 0 39 0
30DEC26 36.00 C 0.00 0.00 0.00 1.17 -0.20 18 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 0.90 -0.17 18 0 25 0
30DEC26 38.00 C 0.74 0.74 0.74 0.70 -0.14 19 100 109 +100
30DEC26 39.00 C 0.00 0.00 0.00 0.52 -0.15 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.38 -0.14 18 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 0.28 -0.11 18 0 53 0
30DEC26 42.00 C 0.00 0.00 0.00 0.20 -0.09 18 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.14 -0.07 18 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.10 -0.06 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.07 -0.04 18 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.05 -0.03 18 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 75 0
30MAR27 23.00 C 0.00 0.00 0.00 11.09 -0.44 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.09 -0.44 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.09 -0.44 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.11 -0.43 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.16 -0.41 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.28 -0.38 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.48 -0.34 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.75 -0.30 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.09 -0.28 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.48 -0.26 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.86 -0.32 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 2.40 -0.19 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.00 -0.16 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.65 -0.14 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.35 -0.12 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 1.10 -0.10 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.92 -0.09 20 0 5 0
30MAR27 40.00 C 0.00 0.00 0.00 0.75 -0.06 20 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.60 -0.06 20 0 65 0
30MAR27 42.00 C 0.00 0.00 0.00 0.47 -0.05 20 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.37 -0.03 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.28 -0.03 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.17 -0.02 19 0 0 0
TOTAL CALL 610 14,178 +160
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 368 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 305 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 275 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 246 0 160 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 217 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 190 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 163 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 137 0 198 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 111 0 408 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 86 0 734 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,096 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 577 0
29APR26 34.00 P 0.10 0.12 0.10 0.14 +0.08 22 17 777 0
29APR26 35.00 P 1.04 1.04 0.99 0.98 +0.40 36 25 193 -63
29APR26 36.00 P 0.00 0.00 0.00 1.96 +0.44 0 0 60 0
29APR26 37.00 P 0.00 0.00 0.00 2.96 +0.44 0 0 10 0
29APR26 38.00 P 0.00 0.00 0.00 3.96 +0.44 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.96 +0.44 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.96 +0.44 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.99 +0.39 180 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.98 +0.35 188 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.98 +0.36 206 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.98 +0.37 223 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.98 +0.37 239 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.98 +0.35 255 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.98 +0.37 270 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 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 20 0 317 0
28MAY26 31.00 P 0.00 0.00 0.00 0.02 0.00 17 0 143 0
28MAY26 32.00 P 0.09 0.11 0.09 0.09 +0.04 18 83 742 0
28MAY26 33.00 P 0.25 0.28 0.25 0.28 +0.10 18 29 1,010 +14
28MAY26 34.00 P 0.49 0.66 0.49 0.64 +0.19 17 217 2,090 +120
28MAY26 35.00 P 1.04 1.11 1.04 1.24 +0.29 17 95 1,243 +95
28MAY26 36.00 P 0.00 0.00 0.00 2.04 +0.36 17 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 2.97 +0.42 17 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 3.96 +0.44 0 0 90 -120
28MAY26 39.00 P 0.00 0.00 0.00 4.96 +0.44 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.96 +0.44 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.99 +0.39 37 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.98 +0.35 39 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.98 +0.36 43 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.98 +0.37 46 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.98 +0.37 50 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.98 +0.35 53 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.98 +0.37 56 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 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 40 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 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 25 0 69 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 18 0 51 0
29JUN26 29.00 P 0.08 0.08 0.08 0.04 +0.01 19 40 12 -37
29JUN26 30.00 P 0.12 0.12 0.12 0.10 +0.03 18 2 457 0
29JUN26 31.00 P 0.00 0.00 0.00 0.24 +0.06 18 0 107 0
29JUN26 32.00 P 0.47 0.47 0.47 0.47 +0.10 18 5 202 0
29JUN26 33.00 P 0.84 0.84 0.84 0.85 +0.17 17 7 328 +7
29JUN26 34.00 P 0.00 0.00 0.00 1.41 +0.26 18 0 209 0
29JUN26 35.00 P 0.00 0.00 0.00 2.13 +0.30 18 0 26 0
29JUN26 36.00 P 0.00 0.00 0.00 2.97 +0.35 19 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 3.85 +0.40 18 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 4.80 +0.42 18 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 5.78 +0.43 18 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.79 +0.46 23 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.77 +0.36 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.76 +0.44 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.76 +0.44 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.76 +0.44 25 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.76 +0.45 28 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.75 +0.44 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.75 +0.44 0 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 0.02 +0.01 20 0 24 0
30JUL26 28.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 25 0
30JUL26 29.00 P 0.00 0.00 0.00 0.10 +0.03 19 0 15 0
30JUL26 30.00 P 0.00 0.00 0.00 0.21 +0.06 19 0 75 0
30JUL26 31.00 P 0.00 0.00 0.00 0.40 +0.09 19 0 90 0
30JUL26 32.00 P 0.00 0.00 0.00 0.67 +0.13 18 0 122 0
30JUL26 33.00 P 1.04 1.04 1.04 1.08 +0.18 18 1 157 +1
30JUL26 34.00 P 1.44 1.44 1.44 1.62 +0.25 18 1 31 +1
30JUL26 35.00 P 0.00 0.00 0.00 2.29 +0.29 18 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 3.08 +0.32 18 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 3.93 +0.38 18 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.85 +0.41 18 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.80 +0.42 18 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.80 +0.46 21 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.78 +0.35 21 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.76 +0.44 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.76 +0.44 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.76 +0.44 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 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 23 0 65 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 20 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 220 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 8 0
29SEP26 28.00 P 0.00 0.00 0.00 0.16 +0.04 20 0 187 0
29SEP26 29.00 P 0.00 0.00 0.00 0.28 +0.06 20 0 13 0
29SEP26 30.00 P 0.00 0.00 0.00 0.47 +0.09 20 0 172 0
29SEP26 31.00 P 0.00 0.00 0.00 0.74 +0.14 20 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 1.09 +0.17 20 0 17 0
29SEP26 33.00 P 0.00 0.00 0.00 1.54 +0.21 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 2.09 +0.25 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.66 +0.29 19 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 3.37 +0.33 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.15 +0.36 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.00 +0.38 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.90 +0.40 19 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.04 +0.43 25 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.02 +0.43 27 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.98 +0.39 28 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.95 +0.34 29 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.91 +0.32 30 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.90 +0.34 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.88 +0.34 33 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.85 +0.33 33 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 18 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 0.00 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 0.00 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 0.00 18 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.16 0.00 18 0 93 0
30DEC26 28.00 P 0.00 0.00 0.00 0.28 +0.01 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.44 +0.01 19 0 19 0
30DEC26 30.00 P 0.00 0.00 0.00 0.67 +0.03 19 0 28 0
30DEC26 31.00 P 1.06 1.06 1.06 0.96 +0.04 19 100 107 +100
30DEC26 32.00 P 0.00 0.00 0.00 1.34 +0.07 19 0 11 0
30DEC26 33.00 P 0.00 0.00 0.00 1.80 +0.10 19 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 2.34 +0.13 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.88 +0.09 18 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.56 +0.21 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.31 +0.25 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.12 +0.29 18 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.16 +0.50 21 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.09 +0.36 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.06 +0.39 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.06 +0.42 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.99 +0.35 26 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.94 +0.32 26 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.90 +0.34 27 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.88 +0.34 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.85 +0.33 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.13 +0.03 19 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.22 +0.04 20 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.34 +0.06 20 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.51 +0.09 20 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.73 +0.12 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.98 +0.12 20 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.28 +0.11 19 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 1.73 +0.22 20 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.17 +0.18 20 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 2.72 +0.22 20 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 3.37 +0.30 20 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 3.91 +0.31 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.62 +0.33 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.39 +0.36 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.20 +0.38 19 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.09 +0.36 20 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.06 +0.39 21 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.06 +0.42 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.99 +0.35 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.94 +0.32 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.90 +0.34 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.88 +0.34 25 0 0 0
TOTAL PUT 622 17,392 +118
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 5.03
29APR26 3.90 C 0.00 0.00 0.00 1.13 -0.10 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.03 -0.12 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.93 -0.12 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.83 -0.12 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.73 -0.12 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.63 -0.11 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.53 -0.11 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.43 -0.11 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.33 -0.11 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.24 -0.10 72 0 14 0
29APR26 4.90 C 0.00 0.00 0.00 0.14 -0.11 48 0 31 0
29APR26 5.00 C 0.07 0.07 0.07 0.07 -0.11 51 3 107 -3
29APR26 5.25 C 0.02 0.02 0.01 0.01 -0.04 67 19 248 +8
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 115 0 284 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 158 0 253 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 196 0 440 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 231 0 221 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 264 0 252 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 295 0 94 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 325 0 73 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 352 0 33 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 379 0 16 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 404 0 21 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 428 0 42 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 451 0 29 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 473 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 495 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 515 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 535 0 53 0
28MAY26 3.90 C 0.00 0.00 0.00 1.13 -0.12 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.03 -0.12 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.93 -0.12 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.83 -0.12 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.73 -0.12 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.63 -0.12 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.55 -0.10 48 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.46 -0.10 46 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.39 -0.08 48 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.31 -0.08 45 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.25 -0.07 45 0 225 0
28MAY26 5.00 C 0.00 0.00 0.00 0.21 -0.05 46 0 200 0
28MAY26 5.25 C 0.12 0.14 0.10 0.12 -0.04 46 33 589 +17
28MAY26 5.50 C 0.08 0.08 0.08 0.07 -0.02 47 5 512 +5
28MAY26 5.75 C 0.03 0.03 0.03 0.04 -0.01 48 50 296 +50
28MAY26 6.00 C 0.03 0.03 0.03 0.02 -0.01 47 100 350 +50
28MAY26 6.25 C 0.00 0.00 0.00 0.01 -0.01 47 0 323 0
28MAY26 6.50 C 0.02 0.02 0.02 0.01 0.00 53 5 254 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 136 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 105 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 70 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 102 0 31 0
29JUN26 2.60 C 0.00 0.00 0.00 2.43 -0.11 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.33 -0.11 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.23 -0.12 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.13 -0.12 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.03 -0.12 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.93 -0.12 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.83 -0.12 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.73 -0.12 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.63 -0.12 0 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.53 -0.12 0 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.43 -0.12 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.33 -0.12 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.23 -0.12 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.13 -0.12 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.03 -0.12 0 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 0.94 -0.11 51 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.84 -0.11 47 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.75 -0.11 46 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.67 -0.09 47 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.59 -0.09 46 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.52 -0.08 45 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.46 -0.07 46 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.39 -0.08 43 0 63 0
29JUN26 4.90 C 0.00 0.00 0.00 0.35 -0.06 44 0 145 0
29JUN26 5.00 C 0.00 0.00 0.00 0.31 -0.05 45 0 260 0
29JUN26 5.25 C 0.00 0.00 0.00 0.21 -0.05 44 0 103 0
29JUN26 5.50 C 0.14 0.14 0.14 0.15 -0.03 45 5 220 +5
29JUN26 5.75 C 0.09 0.09 0.09 0.10 -0.02 44 50 570 +15
29JUN26 6.00 C 0.06 0.06 0.06 0.07 -0.02 45 5 234 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 -0.02 44 0 277 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 133 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 46 0 1,173 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 561 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 1.13 -0.12 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.04 -0.12 47 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 0.94 -0.12 43 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.87 -0.09 47 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.78 -0.10 44 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.72 -0.07 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.65 -0.07 45 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.59 -0.07 45 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.53 -0.06 44 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.46 -0.08 42 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.42 -0.07 43 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.38 -0.06 43 0 17 0
30JUL26 5.25 C 0.00 0.00 0.00 0.29 -0.04 44 0 145 0
30JUL26 5.50 C 0.00 0.00 0.00 0.21 -0.04 43 0 25 0
30JUL26 5.75 C 0.00 0.00 0.00 0.16 -0.03 44 0 4 0
30JUL26 6.00 C 0.00 0.00 0.00 0.12 -0.02 44 0 16 0
30JUL26 6.25 C 0.00 0.00 0.00 0.09 -0.01 45 0 8 0
30JUL26 6.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 11 0
30JUL26 6.75 C 0.00 0.00 0.00 0.04 -0.01 43 0 1 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 5 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.26 -0.11 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.18 -0.09 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.10 -0.09 46 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.02 -0.09 45 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.96 -0.07 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.88 -0.08 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.83 -0.07 45 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.77 -0.07 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.71 -0.07 44 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.66 -0.06 44 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.58 -0.09 42 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.54 -0.08 42 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.50 -0.07 42 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 0.41 -0.06 43 0 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.33 -0.05 43 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.26 -0.05 43 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.21 -0.04 43 0 1,155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 -0.03 43 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 -0.03 43 0 126 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 -0.01 44 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 157 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 -0.01 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 -0.01 43 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 42 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 1.35 -0.08 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.28 -0.08 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.21 -0.07 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.14 -0.08 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.08 -0.07 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.02 -0.07 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.96 -0.07 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.90 -0.07 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.85 -0.06 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.80 -0.06 43 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.75 -0.06 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.70 -0.06 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.65 -0.07 42 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.55 -0.06 42 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.47 -0.06 42 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.40 -0.04 42 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.34 -0.04 42 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.28 -0.04 42 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.24 -0.03 42 0 77 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 -0.03 42 0 177 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 -0.02 42 0 38 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 -0.02 42 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 -0.01 42 0 107 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 -0.01 42 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.01 42 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.01 41 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 1.38 -0.07 45 0 8 0
30MAR27 4.00 C 0.00 0.00 0.00 1.31 -0.08 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.25 -0.07 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.19 -0.07 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.13 -0.07 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.08 -0.07 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.02 -0.07 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.97 -0.07 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.92 -0.07 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.88 -0.06 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.83 -0.06 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.78 -0.07 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.69 -0.06 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.61 -0.05 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.53 -0.04 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.46 -0.04 42 0 48 0
30MAR27 6.25 C 0.00 0.00 0.00 0.39 -0.05 42 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.35 -0.03 42 0 26 0
30MAR27 6.75 C 0.00 0.00 0.00 0.30 -0.03 42 0 4 0
30MAR27 7.00 C 0.00 0.00 0.00 0.26 -0.03 42 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 -0.02 42 0 6 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 -0.02 42 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 -0.01 43 0 10 0
TOTAL CALL 275 13,532 +147
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 276 0 39 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 252 0 219 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 229 0 53 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 207 0 164 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 185 0 233 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 163 0 80 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 140 0 229 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 118 0 57 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 455 0
29APR26 4.80 P 0.01 0.01 0.01 0.01 0.00 73 5 402 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 0.00 63 0 370 0
29APR26 5.00 P 0.04 0.05 0.04 0.05 +0.01 61 3 501 -1
29APR26 5.25 P 0.27 0.27 0.27 0.23 +0.06 68 5 218 0
29APR26 5.50 P 0.00 0.00 0.00 0.47 +0.09 0 0 243 0
29APR26 5.75 P 0.00 0.00 0.00 0.72 +0.09 0 0 317 -138
29APR26 6.00 P 0.00 0.00 0.00 0.99 +0.11 228 0 30 -27
29APR26 6.25 P 0.00 0.00 0.00 1.24 +0.11 267 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.49 +0.11 304 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.74 +0.11 337 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.99 +0.11 368 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.24 +0.11 399 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.49 +0.11 429 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.74 +0.11 457 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.99 +0.11 482 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.24 +0.11 506 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.49 +0.11 530 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.74 +0.11 553 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.99 +0.11 575 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.24 +0.11 597 0 0 0
28MAY26 3.90 P 0.03 0.03 0.03 0.01 0.00 45 8 31 +8
28MAY26 4.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 80 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 +0.01 47 0 50 0
28MAY26 4.20 P 0.00 0.00 0.00 0.05 +0.02 49 0 28 0
28MAY26 4.30 P 0.00 0.00 0.00 0.06 +0.01 47 0 148 0
28MAY26 4.40 P 0.09 0.09 0.09 0.08 +0.01 46 60 102 +60
28MAY26 4.50 P 0.00 0.00 0.00 0.11 +0.02 47 0 312 0
28MAY26 4.60 P 0.00 0.00 0.00 0.14 +0.02 46 0 302 0
28MAY26 4.70 P 0.00 0.00 0.00 0.17 +0.02 44 0 57 0
28MAY26 4.80 P 0.23 0.23 0.23 0.22 +0.03 45 10 236 -10
28MAY26 4.90 P 0.00 0.00 0.00 0.27 +0.04 45 0 406 0
28MAY26 5.00 P 0.33 0.33 0.33 0.33 +0.05 46 5 544 -5
28MAY26 5.25 P 0.47 0.47 0.47 0.49 +0.06 44 47 216 +46
28MAY26 5.50 P 0.00 0.00 0.00 0.70 +0.09 46 0 180 0
28MAY26 5.75 P 0.00 0.00 0.00 0.93 +0.11 50 0 263 0
28MAY26 6.00 P 0.00 0.00 0.00 1.16 +0.11 51 0 195 0
28MAY26 6.25 P 0.00 0.00 0.00 1.41 +0.13 58 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.65 +0.12 59 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.90 +0.13 65 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.15 +0.13 71 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 2.40 +0.13 76 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.65 +0.13 81 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.89 +0.12 73 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.15 +0.13 91 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.39 +0.12 81 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.65 +0.12 100 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.90 +0.13 104 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.14 +0.12 93 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.40 +0.13 112 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 61 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 0.00 43 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 0.00 44 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 +0.01 46 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.10 +0.01 45 0 150 0
29JUN26 4.30 P 0.00 0.00 0.00 0.12 +0.01 44 0 20 0
29JUN26 4.40 P 0.00 0.00 0.00 0.15 +0.01 44 0 492 0
29JUN26 4.50 P 0.00 0.00 0.00 0.19 +0.02 45 0 401 0
29JUN26 4.60 P 0.22 0.22 0.22 0.22 +0.02 43 5 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.26 +0.02 43 0 86 0
29JUN26 4.80 P 0.00 0.00 0.00 0.31 +0.04 43 0 472 0
29JUN26 4.90 P 0.00 0.00 0.00 0.36 +0.04 43 0 230 0
29JUN26 5.00 P 0.00 0.00 0.00 0.41 +0.04 42 0 162 0
29JUN26 5.25 P 0.00 0.00 0.00 0.57 +0.05 42 0 84 0
29JUN26 5.50 P 0.74 0.74 0.74 0.77 +0.08 44 45 321 +30
29JUN26 5.75 P 0.00 0.00 0.00 0.98 +0.10 46 0 280 0
29JUN26 6.00 P 0.00 0.00 0.00 1.19 +0.11 45 0 122 0
29JUN26 6.25 P 0.00 0.00 0.00 1.42 +0.10 45 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.65 +0.10 43 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.90 +0.12 47 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 2.15 +0.13 52 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 2.40 +0.13 56 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.65 +0.13 59 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.89 +0.12 55 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.15 +0.13 67 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.39 +0.12 61 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.65 +0.12 73 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.90 +0.13 76 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.14 +0.12 70 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.40 +0.13 82 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 50 0
30JUL26 4.10 P 0.00 0.00 0.00 0.12 +0.01 43 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.15 +0.02 44 0 12 0
30JUL26 4.30 P 0.00 0.00 0.00 0.18 +0.02 44 0 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.21 +0.02 43 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.25 +0.04 44 0 677 0
30JUL26 4.60 P 0.00 0.00 0.00 0.29 +0.03 43 0 26 0
30JUL26 4.70 P 0.00 0.00 0.00 0.33 +0.03 43 0 59 0
30JUL26 4.80 P 0.00 0.00 0.00 0.39 +0.05 44 0 28 0
30JUL26 4.90 P 0.00 0.00 0.00 0.44 +0.05 44 0 22 0
30JUL26 5.00 P 0.00 0.00 0.00 0.49 +0.05 43 0 41 0
30JUL26 5.25 P 0.00 0.00 0.00 0.64 +0.06 42 0 53 0
30JUL26 5.50 P 0.00 0.00 0.00 0.82 +0.07 43 0 18 0
30JUL26 5.75 P 0.00 0.00 0.00 1.01 +0.08 42 0 10 0
30JUL26 6.00 P 0.00 0.00 0.00 1.22 +0.09 42 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.44 +0.09 42 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.68 +0.11 45 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.91 +0.11 44 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.16 +0.12 47 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.40 +0.12 47 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.65 +0.13 50 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.90 +0.13 54 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.15 +0.13 56 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 +0.01 43 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 +0.01 43 0 8 0
29SEP26 4.00 P 0.00 0.00 0.00 0.17 +0.01 43 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 +0.01 43 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.24 +0.02 44 0 129 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 +0.02 43 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 +0.02 43 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 +0.03 43 0 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.39 +0.02 43 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 +0.03 43 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 +0.03 42 0 10 0
29SEP26 4.90 P 0.00 0.00 0.00 0.53 +0.04 42 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.60 +0.06 43 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.75 +0.06 42 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.92 +0.07 42 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 1.09 +0.06 41 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 1.29 +0.07 42 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.50 +0.08 42 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.71 +0.08 41 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.93 +0.08 40 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 2.17 +0.10 41 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.42 +0.12 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.67 +0.14 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.91 +0.14 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.15 +0.13 47 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.39 +0.12 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.65 +0.12 51 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.90 +0.13 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.14 +0.12 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.40 +0.13 57 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.20 +0.02 42 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.23 +0.02 43 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.26 +0.02 42 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 +0.01 42 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 +0.02 42 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 +0.02 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 +0.02 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 +0.01 42 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.49 +0.03 41 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.54 +0.03 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 +0.03 41 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.64 +0.03 41 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.70 +0.04 41 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 +0.05 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.03 +0.06 42 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 1.19 +0.05 41 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.38 +0.06 41 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 1.58 +0.07 41 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.78 +0.07 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.00 +0.08 41 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.22 +0.04 40 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 2.43 +0.08 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.67 +0.09 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.91 +0.11 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.16 +0.12 42 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.40 +0.13 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.65 +0.12 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.90 +0.13 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.15 +0.13 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.40 +0.13 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.31 +0.02 43 0 7 0
30MAR27 4.00 P 0.00 0.00 0.00 0.34 +0.02 42 0 22 0
30MAR27 4.10 P 0.00 0.00 0.00 0.38 +0.02 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.42 +0.02 42 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.45 +0.02 42 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.49 +0.03 41 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.54 +0.03 42 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.58 +0.03 41 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.63 +0.02 41 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.68 +0.03 41 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.75 +0.05 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.79 +0.03 41 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.94 +0.04 41 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 1.10 +0.05 40 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.28 +0.06 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.45 +0.05 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.64 +0.05 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.86 +0.08 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.05 +0.06 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.26 +0.07 39 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.47 +0.07 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.70 +0.08 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.92 +0.08 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.16 +0.10 38 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.40 +0.10 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.66 +0.13 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.90 +0.13 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.15 +0.13 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.40 +0.13 44 0 0 0
TOTAL PUT 193 15,088 -37
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 48.24
29APR26 36.00 C 0.00 0.00 0.00 12.41 -0.94 345 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.41 -0.98 318 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.41 -0.98 292 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.24 -1.15 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.24 -1.15 0 0 51 0
29APR26 41.00 C 0.00 0.00 0.00 7.24 -1.03 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.24 -1.03 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.24 -1.03 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 4.24 -1.03 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 3.25 -1.02 60 0 32 0
29APR26 46.00 C 0.00 0.00 0.00 2.26 -1.02 50 0 50 0
29APR26 47.00 C 1.14 1.14 1.14 1.36 -0.97 52 6 135 -6
29APR26 48.00 C 0.66 1.09 0.66 0.68 -0.85 54 13 201 +13
29APR26 49.00 C 0.20 0.23 0.12 0.24 -0.61 52 24 105 -4
29APR26 50.00 C 0.07 0.08 0.03 0.07 -0.33 54 31 142 -7
29APR26 52.50 C 0.00 0.00 0.00 0.01 -0.02 74 0 138 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 107 0 191 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 138 0 37 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 167 0 79 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 194 0 148 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 220 0 31 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 244 0 76 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 267 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 289 0 40 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 311 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 331 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 350 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 369 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 387 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 404 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.42 -1.06 58 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.44 -1.04 55 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.47 -1.09 52 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.37 -1.19 39 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.39 -1.17 37 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.45 -0.97 37 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.54 -0.93 37 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.67 -0.89 37 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.85 -0.84 37 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 4.09 -0.78 37 0 46 0
28MAY26 46.00 C 0.00 0.00 0.00 3.39 -0.71 37 0 50 0
28MAY26 47.00 C 0.00 0.00 0.00 2.77 -0.64 37 0 97 0
28MAY26 48.00 C 0.00 0.00 0.00 2.30 -0.49 38 0 100 0
28MAY26 49.00 C 0.00 0.00 0.00 1.82 -0.42 38 0 76 0
28MAY26 50.00 C 1.29 1.42 1.25 1.42 -0.39 38 7 139 0
28MAY26 52.50 C 0.80 0.80 0.60 0.71 -0.24 38 15 157 0
28MAY26 55.00 C 0.39 0.39 0.39 0.32 -0.12 37 15 104 -15
28MAY26 57.50 C 0.18 0.18 0.16 0.13 -0.06 37 16 61 -2
28MAY26 60.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 85 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.46 -1.09 93 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.46 -1.10 88 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.47 -1.10 84 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.48 -0.91 80 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.48 -0.98 75 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.49 -1.10 72 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.49 -0.92 67 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.50 -1.10 64 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.52 -1.09 61 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.56 -1.07 60 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.59 -1.03 58 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 14.62 -1.03 55 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 13.66 -1.02 53 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.59 -1.14 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.45 -1.31 34 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 10.54 -1.27 36 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.63 -1.21 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.75 -1.22 37 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 7.90 -1.09 37 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.09 -0.90 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.31 -0.87 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.58 -0.84 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.91 -0.96 37 0 53 0
29JUN26 46.00 C 0.00 0.00 0.00 4.41 -0.61 39 0 61 0
29JUN26 47.00 C 3.43 3.46 3.43 3.82 -0.59 39 30 126 +30
29JUN26 48.00 C 0.00 0.00 0.00 3.27 -0.68 38 0 147 0
29JUN26 49.00 C 2.72 2.72 2.52 2.79 -0.62 38 32 106 -24
29JUN26 50.00 C 2.23 2.32 2.12 2.32 -0.61 37 87 335 +86
29JUN26 52.50 C 0.00 0.00 0.00 1.52 -0.44 38 0 123 0
29JUN26 55.00 C 0.00 0.00 0.00 0.95 -0.31 38 0 160 0
29JUN26 57.50 C 0.59 0.59 0.59 0.57 -0.21 38 15 180 +15
29JUN26 60.00 C 0.38 0.38 0.38 0.33 -0.14 37 15 223 -15
29JUN26 62.50 C 0.25 0.25 0.25 0.18 -0.09 37 1 438 +1
29JUN26 65.00 C 0.00 0.00 0.00 0.10 -0.06 37 0 176 0
29JUN26 67.50 C 0.00 0.00 0.00 0.06 -0.03 38 0 55 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 12.82 -0.93 52 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.89 -0.92 50 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.95 -0.94 48 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.03 -0.95 46 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.10 -0.97 43 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.03 -0.96 38 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.24 -0.88 38 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.49 -0.84 38 0 2 0
30JUL26 44.00 C 0.00 0.00 0.00 5.77 -0.83 38 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.12 -0.77 38 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 4.65 -0.59 39 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 4.07 -0.71 39 0 165 0
30JUL26 48.00 C 3.42 3.60 3.27 3.56 -0.65 39 45 72 -5
30JUL26 49.00 C 3.05 3.14 3.03 3.09 -0.60 39 35 89 0
30JUL26 50.00 C 2.65 2.65 2.65 2.67 -0.55 39 15 78 +15
30JUL26 52.50 C 1.86 1.91 1.86 1.81 -0.44 38 35 140 +30
30JUL26 55.00 C 1.29 1.31 1.27 1.20 -0.32 38 30 155 +30
30JUL26 57.50 C 0.00 0.00 0.00 0.77 -0.24 38 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 0.49 -0.17 38 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.30 -0.12 38 0 60 0
30JUL26 65.00 C 0.33 0.33 0.33 0.18 -0.09 38 15 124 +15
30JUL26 67.50 C 0.00 0.00 0.00 0.11 -0.06 38 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.74 -0.95 54 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.78 -0.98 51 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.75 -1.02 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.88 -1.00 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.89 -1.10 44 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 11.11 -0.97 45 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 10.22 -0.96 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.16 -1.13 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.34 -1.16 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.60 -0.86 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 6.92 -0.81 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.27 -0.78 38 0 0 0
29SEP26 45.00 C 5.70 5.90 5.70 5.68 -0.73 38 2 4 +2
29SEP26 46.00 C 0.00 0.00 0.00 5.26 -0.57 39 0 111 0
29SEP26 47.00 C 4.63 4.63 4.63 4.75 -0.51 39 15 30 +15
29SEP26 48.00 C 0.00 0.00 0.00 4.26 -0.66 39 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 3.83 -0.60 39 0 85 0
29SEP26 50.00 C 3.41 3.41 3.41 3.44 -0.55 39 15 41 +7
29SEP26 52.50 C 0.00 0.00 0.00 2.59 -0.47 39 0 140 0
29SEP26 55.00 C 0.00 0.00 0.00 1.94 -0.38 39 0 171 0
29SEP26 57.50 C 0.00 0.00 0.00 1.45 -0.29 39 0 115 0
29SEP26 60.00 C 0.00 0.00 0.00 1.07 -0.24 38 0 46 0
29SEP26 62.50 C 0.00 0.00 0.00 0.78 -0.20 38 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 0.57 -0.16 38 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.42 -0.11 38 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.30 -0.09 38 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.21 -0.08 38 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.16 -0.05 38 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 -0.04 38 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 12.88 -1.00 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.96 -1.03 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.14 -0.94 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.39 -0.85 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.66 -0.85 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.98 -0.80 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.34 -0.77 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.72 -0.76 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.18 -0.69 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.65 -0.68 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.14 -0.66 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.71 -0.59 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.28 -0.58 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.86 -0.58 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.51 -0.51 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.69 -0.46 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.01 -0.41 38 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 2.46 -0.34 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.99 -0.29 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.61 -0.26 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.30 -0.20 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.04 -0.18 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.84 -0.15 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.67 -0.12 38 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.54 -0.10 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.43 -0.08 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.34 -0.07 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.27 -0.06 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.22 -0.05 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.17 -0.04 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.15 -0.87 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.38 -0.87 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.67 -0.81 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.16 -0.63 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.48 -0.62 39 0 0 0
30MAR27 41.00 C 9.55 9.55 9.55 9.83 -0.79 39 5 0 -5
30MAR27 42.00 C 0.00 0.00 0.00 8.98 -1.01 37 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 8.67 -0.70 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.12 -0.75 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.42 -0.79 37 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 7.08 -0.66 38 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 6.72 -0.57 38 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 6.30 -0.57 38 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.93 -0.55 38 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 5.54 -0.52 38 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 4.73 -0.51 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 4.07 -0.42 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.49 -0.36 39 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 3.00 -0.31 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.52 -0.27 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.14 -0.24 39 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 1.73 -0.27 38 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.49 -0.21 38 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.23 -0.15 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.05 -0.13 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.87 -0.12 38 0 0 0
TOTAL CALL 519 9,572 +176
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 224 0 3 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 187 0 17 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 169 0 15 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 151 0 24 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 133 0 49 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 115 0 50 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 98 0 23 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 86 0
29APR26 45.00 P 0.05 0.05 0.01 0.01 0.00 63 28 188 0
29APR26 46.00 P 0.09 0.09 0.05 0.03 +0.01 56 11 149 -1
29APR26 47.00 P 0.21 0.21 0.18 0.12 +0.05 52 7 215 -3
29APR26 48.00 P 0.37 0.38 0.37 0.40 +0.17 51 30 251 +30
29APR26 49.00 P 0.94 1.25 0.94 0.96 +0.42 48 13 153 -8
29APR26 50.00 P 0.00 0.00 0.00 1.82 +0.74 52 0 214 0
29APR26 52.50 P 4.84 4.84 4.84 4.36 +1.00 113 4 278 0
29APR26 55.00 P 0.00 0.00 0.00 6.76 +1.02 0 0 0 -18
29APR26 57.50 P 0.00 0.00 0.00 9.26 +1.02 0 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 11.76 +1.02 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.26 +1.02 0 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 16.76 +1.02 0 0 27 0
29APR26 67.50 P 0.00 0.00 0.00 19.26 +1.02 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.76 +1.02 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.26 +1.02 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.76 +1.02 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 29.26 +1.02 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 31.76 +1.02 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 34.26 +1.02 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 36.76 +1.02 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 39.26 +1.02 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 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 +0.02 37 0 2 0
28MAY26 40.00 P 0.22 0.22 0.22 0.08 +0.04 38 1 33 0
28MAY26 41.00 P 0.00 0.00 0.00 0.14 +0.06 38 0 20 0
28MAY26 42.00 P 0.00 0.00 0.00 0.22 +0.08 37 0 38 0
28MAY26 43.00 P 0.50 0.50 0.50 0.36 +0.14 38 20 72 +20
28MAY26 44.00 P 0.73 0.73 0.62 0.54 +0.19 37 4 55 -1
28MAY26 45.00 P 0.94 0.94 0.84 0.78 +0.25 37 38 139 -14
28MAY26 46.00 P 1.20 1.25 1.20 1.07 +0.29 37 11 141 +11
28MAY26 47.00 P 0.00 0.00 0.00 1.40 +0.31 36 0 156 0
28MAY26 48.00 P 1.80 2.03 1.80 1.85 +0.37 36 33 88 +18
28MAY26 49.00 P 0.00 0.00 0.00 2.37 +0.45 36 0 149 0
28MAY26 50.00 P 2.97 2.97 2.97 2.96 +0.52 35 28 161 +15
28MAY26 52.50 P 5.25 5.25 5.25 4.86 +0.79 37 4 110 +4
28MAY26 55.00 P 0.00 0.00 0.00 6.99 +0.90 37 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 9.40 +1.05 41 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 11.77 +1.01 38 0 10 -35
28MAY26 62.50 P 0.00 0.00 0.00 14.26 +1.02 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.76 +1.02 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.26 +1.02 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.76 +1.02 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.26 +1.02 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 26.76 +1.02 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 29.26 +1.02 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 31.76 +1.02 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 34.26 +1.02 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 36.76 +1.02 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 39.26 +1.02 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 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 41 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 +0.01 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.12 +0.03 38 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.17 +0.03 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.26 +0.05 38 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 0.36 +0.06 37 0 54 0
29JUN26 41.00 P 0.00 0.00 0.00 0.51 +0.09 37 0 107 0
29JUN26 42.00 P 0.00 0.00 0.00 0.70 +0.13 38 0 112 0
29JUN26 43.00 P 1.06 1.06 1.06 0.93 +0.16 38 10 51 +10
29JUN26 44.00 P 0.00 0.00 0.00 1.19 +0.18 38 0 58 0
29JUN26 45.00 P 0.00 0.00 0.00 1.48 +0.21 37 0 100 0
29JUN26 46.00 P 2.01 2.01 2.01 1.82 +0.25 36 15 130 +15
29JUN26 47.00 P 2.34 2.44 2.26 2.24 +0.31 36 26 135 0
29JUN26 48.00 P 2.71 2.71 2.71 2.70 +0.37 36 6 87 0
29JUN26 49.00 P 3.24 3.24 3.24 3.22 +0.42 36 15 90 +15
29JUN26 50.00 P 4.02 4.15 3.76 3.78 +0.47 36 97 301 0
29JUN26 52.50 P 0.00 0.00 0.00 5.58 +0.71 37 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 7.65 +0.86 40 0 172 0
29JUN26 57.50 P 0.00 0.00 0.00 9.77 +0.88 40 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 12.11 +1.04 42 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 14.33 +0.98 38 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 16.77 +0.99 37 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 19.26 +1.02 0 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 21.76 +1.02 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.26 +1.02 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.76 +1.02 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.26 +1.02 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.76 +1.02 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 34.26 +1.02 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.76 +1.02 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 39.26 +1.02 0 0 0 0
30JUL26 36.00 P 0.50 0.50 0.50 0.37 +0.06 38 4 4 +4
30JUL26 37.00 P 0.00 0.00 0.00 0.51 +0.09 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.67 +0.10 38 0 7 0
30JUL26 39.00 P 0.00 0.00 0.00 0.88 +0.13 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 1.13 +0.17 38 0 34 0
30JUL26 41.00 P 0.00 0.00 0.00 1.39 +0.17 38 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 1.65 +0.18 37 0 10 0
30JUL26 43.00 P 2.12 2.17 2.12 2.01 +0.23 37 17 178 +15
30JUL26 44.00 P 2.59 2.59 2.46 2.44 +0.32 37 28 162 +15
30JUL26 45.00 P 3.03 3.03 3.03 2.86 +0.35 37 10 131 0
30JUL26 46.00 P 3.43 3.43 3.43 3.33 +0.37 37 10 40 -5
30JUL26 47.00 P 3.96 3.96 3.96 3.88 +0.44 36 15 193 0
30JUL26 48.00 P 4.62 4.85 4.44 4.45 +0.46 36 70 116 +25
30JUL26 49.00 P 5.23 5.23 5.01 5.07 +0.52 36 25 158 +25
30JUL26 50.00 P 0.00 0.00 0.00 5.72 +0.55 36 0 116 0
30JUL26 52.50 P 0.00 0.00 0.00 7.78 +0.91 38 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.82 +0.83 39 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.93 +0.95 38 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.98 +0.79 32 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.31 +0.84 26 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.70 +0.88 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.12 +0.90 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.56 +0.92 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.03 +0.95 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.40 +0.06 38 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.52 +0.06 38 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.66 +0.07 38 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.85 +0.10 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.06 +0.12 38 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 1.30 +0.15 38 0 58 0
29SEP26 39.00 P 1.69 1.69 1.69 1.57 +0.16 38 1 2 +1
29SEP26 40.00 P 1.91 1.91 1.91 1.85 +0.17 38 2 60 +2
29SEP26 41.00 P 0.00 0.00 0.00 2.16 +0.21 38 0 49 0
29SEP26 42.00 P 0.00 0.00 0.00 2.51 +0.26 38 0 12 0
29SEP26 43.00 P 0.00 0.00 0.00 2.87 +0.27 37 0 71 0
29SEP26 44.00 P 3.48 3.48 3.48 3.30 +0.30 37 15 80 +6
29SEP26 45.00 P 3.96 3.96 3.96 3.78 +0.35 37 10 67 -10
29SEP26 46.00 P 0.00 0.00 0.00 4.26 +0.35 37 0 95 0
29SEP26 47.00 P 0.00 0.00 0.00 4.82 +0.43 37 0 106 0
29SEP26 48.00 P 0.00 0.00 0.00 5.38 +0.43 37 0 100 0
29SEP26 49.00 P 0.00 0.00 0.00 5.99 +0.48 36 0 123 0
29SEP26 50.00 P 0.00 0.00 0.00 6.62 +0.51 36 0 108 0
29SEP26 52.50 P 0.00 0.00 0.00 8.32 +0.52 36 0 106 0
29SEP26 55.00 P 0.00 0.00 0.00 10.30 +0.66 36 0 76 0
29SEP26 57.50 P 0.00 0.00 0.00 12.33 +0.73 36 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 14.56 +0.88 36 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 16.79 +0.90 36 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 19.08 +0.98 35 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 21.64 +1.23 40 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 23.73 +0.94 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.14 +0.93 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.57 +0.93 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.00 +0.98 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.45 +0.99 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.91 +0.94 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.38 +1.04 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.85 +0.95 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.49 +0.16 38 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.76 +0.18 38 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 2.04 +0.18 38 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.39 +0.24 38 0 19 0
30DEC26 40.00 P 0.00 0.00 0.00 2.73 +0.23 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.17 +0.26 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.58 +0.27 38 0 22 0
30DEC26 43.00 P 0.00 0.00 0.00 4.03 +0.30 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.52 +0.32 38 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.96 +0.38 38 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 5.47 +0.39 38 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.05 +0.45 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.64 +0.47 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.23 +0.47 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.88 +0.54 38 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 9.56 +0.57 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.39 +0.63 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.34 +0.71 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.38 +0.76 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.50 +0.78 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.71 +0.84 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.96 +0.86 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.28 +0.90 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.63 +0.92 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.01 +0.94 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.42 +0.96 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.85 +0.97 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.30 +0.99 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.75 +0.99 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.22 +1.00 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.15 +0.27 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.45 +0.22 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.82 +0.27 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.18 +0.27 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.57 +0.30 39 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 3.96 +0.29 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.34 +0.24 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.78 +0.27 38 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 5.25 +0.30 38 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 5.77 +0.35 38 0 1,016 0
30MAR27 46.00 P 0.00 0.00 0.00 6.31 +0.38 38 0 1,026 0
30MAR27 47.00 P 0.00 0.00 0.00 6.83 +0.39 38 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 7.41 +0.42 38 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 8.11 +0.53 38 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 8.64 +0.46 38 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 10.30 +0.51 38 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 12.15 +0.61 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.00 +0.60 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.98 +0.64 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.03 +0.65 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.15 +0.76 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.40 +0.86 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.65 +0.88 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.93 +0.90 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.27 +0.93 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.62 +0.94 38 0 0 0
TOTAL PUT 608 9,912 +136
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$ 46.50
29APR26 32.00 C 0.00 0.00 0.00 14.50 -0.42 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.50 -0.42 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.50 -0.42 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.50 -0.42 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.50 -0.42 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.50 -0.42 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.50 -0.42 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.50 -0.43 0 0 15 0
29APR26 40.00 C 0.00 0.00 0.00 6.50 -0.43 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.50 -0.43 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 4.50 -0.43 0 0 76 0
29APR26 43.00 C 0.00 0.00 0.00 3.50 -0.43 0 0 103 0
29APR26 44.00 C 0.00 0.00 0.00 2.50 -0.43 0 0 181 0
29APR26 45.00 C 1.80 1.80 1.80 1.52 -0.44 37 1 123 -1
29APR26 46.00 C 0.65 0.70 0.58 0.70 -0.42 41 36 132 -16
29APR26 47.00 C 0.31 0.31 0.31 0.19 -0.29 39 12 199 0
29APR26 48.00 C 0.05 0.05 0.05 0.03 -0.11 40 20 129 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 115 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 219 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 101 0 149 0
29APR26 55.00 C 0.01 0.01 0.01 0.01 0.00 134 1 64 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 164 0 116 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 193 0 200 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 219 0 118 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 245 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 269 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 14.55 -0.42 52 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.55 -0.42 45 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.55 -0.42 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.55 -0.42 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.55 -0.43 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.56 -0.42 35 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.52 -0.46 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.57 -0.42 31 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.58 -0.43 29 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.62 -0.42 30 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.69 -0.42 30 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 3.81 -0.41 30 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 3.02 -0.38 30 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 2.31 -0.35 30 0 91 0
28MAY26 46.00 C 1.85 1.85 1.80 1.76 -0.26 31 26 71 +4
28MAY26 47.00 C 1.32 1.32 1.20 1.26 -0.22 31 23 268 +10
28MAY26 48.00 C 0.00 0.00 0.00 0.87 -0.23 30 0 163 0
28MAY26 49.00 C 0.00 0.00 0.00 0.58 -0.18 30 0 161 0
28MAY26 50.00 C 0.00 0.00 0.00 0.37 -0.14 30 0 209 0
28MAY26 52.50 C 0.18 0.18 0.18 0.11 -0.05 30 15 172 +15
28MAY26 55.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 153 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 66 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.54 -0.42 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.54 -0.43 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.55 -0.42 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.55 -0.42 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.55 -0.42 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.55 -0.42 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.55 -0.42 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.56 -0.42 35 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.56 -0.42 31 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.54 -0.45 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.60 -0.42 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.65 -0.41 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.74 -0.40 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.88 -0.39 31 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 4.10 -0.37 31 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 3.39 -0.35 31 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 2.83 -0.35 32 0 80 0
29JUN26 46.00 C 0.00 0.00 0.00 2.28 -0.31 31 0 103 0
29JUN26 47.00 C 0.00 0.00 0.00 1.83 -0.26 31 0 98 0
29JUN26 48.00 C 0.00 0.00 0.00 1.45 -0.23 31 0 142 0
29JUN26 49.00 C 0.00 0.00 0.00 1.14 -0.17 31 0 177 0
29JUN26 50.00 C 0.00 0.00 0.00 0.89 -0.16 31 0 107 0
29JUN26 52.50 C 0.00 0.00 0.00 0.45 -0.10 31 0 24 0
29JUN26 55.00 C 0.00 0.00 0.00 0.22 -0.05 31 0 53 0
29JUN26 57.50 C 0.00 0.00 0.00 0.10 -0.03 31 0 27 0
29JUN26 60.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.56 -0.42 32 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.56 -0.42 28 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.63 -0.40 33 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.70 -0.39 33 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.82 -0.36 33 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.99 -0.35 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.24 -0.31 33 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.55 -0.27 33 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.92 -0.25 33 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.34 -0.34 32 0 0 0
30JUL26 46.00 C 2.97 2.97 2.97 2.87 -0.29 32 15 30 +15
30JUL26 47.00 C 2.52 2.52 2.52 2.52 -0.17 33 15 87 +15
30JUL26 48.00 C 0.00 0.00 0.00 2.08 -0.20 33 0 32 0
30JUL26 49.00 C 0.00 0.00 0.00 1.74 -0.17 32 0 60 0
30JUL26 50.00 C 0.00 0.00 0.00 1.50 -0.11 33 0 57 0
30JUL26 52.50 C 0.00 0.00 0.00 0.94 -0.06 33 0 46 0
30JUL26 55.00 C 0.00 0.00 0.00 0.56 -0.05 33 0 30 0
30JUL26 57.50 C 0.00 0.00 0.00 0.33 -0.02 33 0 46 0
30JUL26 60.00 C 0.00 0.00 0.00 0.19 -0.01 33 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.11 0.00 33 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.06 0.00 33 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.55 -0.42 36 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.55 -0.42 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.55 -0.42 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.60 -0.39 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.68 -0.41 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.80 -0.34 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.98 -0.30 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.07 -0.36 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.31 -0.35 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.62 -0.33 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.97 -0.30 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.37 -0.30 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.82 -0.27 33 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 4.44 -0.26 34 0 864 0
29SEP26 46.00 C 0.00 0.00 0.00 3.94 -0.26 34 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 3.50 -0.26 34 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 3.12 -0.21 34 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 2.76 -0.20 34 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.43 -0.17 34 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 1.75 -0.14 33 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 1.24 -0.11 33 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.87 -0.08 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.60 -0.06 33 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.39 -0.04 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.27 -0.03 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.58 -0.42 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.64 -0.41 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.74 -0.40 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.87 -0.39 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.06 -0.38 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.29 -0.36 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.84 -0.08 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.13 -0.34 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.21 -0.33 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.58 -0.31 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.00 -0.31 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.42 -0.31 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.92 -0.28 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.59 -0.11 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.12 -0.25 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.68 -0.26 34 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 4.26 -0.24 34 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 3.89 -0.23 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.54 -0.22 33 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 2.78 -0.19 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.17 -0.15 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.67 -0.12 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.28 -0.10 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.95 -0.08 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.75 -0.06 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.56 -0.05 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.40 -0.05 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.31 -0.03 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.84 -0.40 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.00 -0.39 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.22 -0.38 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.44 -0.38 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.72 -0.36 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.01 -0.36 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.34 -0.33 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.69 -0.34 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.06 -0.33 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.49 -0.31 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.92 -0.31 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.38 -0.28 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.89 -0.28 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.40 -0.28 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.13 -0.26 34 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 5.71 -0.25 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.28 -0.26 34 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 4.90 -0.22 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.55 -0.22 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.74 -0.19 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.04 -0.19 33 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 2.50 -0.16 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.03 -0.13 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.58 -0.12 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.29 -0.10 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.04 -0.07 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.84 -0.07 33 0 0 0
TOTAL CALL 164 7,740 +42
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 220 0 115 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 200 0 60 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 181 0 75 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 162 0 89 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 143 0 171 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 124 0 99 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 106 0 111 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 88 0 388 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 134 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 70 0
29APR26 45.00 P 0.05 0.05 0.05 0.03 0.00 42 17 361 -17
29APR26 46.00 P 0.00 0.00 0.00 0.17 +0.01 38 0 108 0
29APR26 47.00 P 0.50 0.67 0.50 0.67 +0.15 37 36 525 +10
29APR26 48.00 P 1.53 1.68 1.45 1.52 +0.34 38 32 189 -22
29APR26 49.00 P 0.00 0.00 0.00 2.50 +0.40 0 0 33 -32
29APR26 50.00 P 0.00 0.00 0.00 3.50 +0.42 0 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 6.00 +0.42 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.50 +0.42 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.00 +0.42 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.50 +0.42 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.00 +0.42 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.50 +0.42 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.00 +0.42 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.50 +0.42 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.00 +0.42 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 23 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 21 0
28MAY26 38.00 P 0.00 0.00 0.00 0.03 0.00 31 0 43 0
28MAY26 39.00 P 0.00 0.00 0.00 0.06 0.00 30 0 80 0
28MAY26 40.00 P 0.18 0.18 0.18 0.12 +0.01 30 2 111 +2
28MAY26 41.00 P 0.00 0.00 0.00 0.22 +0.02 30 0 75 0
28MAY26 42.00 P 0.00 0.00 0.00 0.36 +0.01 29 0 98 0
28MAY26 43.00 P 0.56 0.67 0.56 0.60 +0.03 30 17 52 +2
28MAY26 44.00 P 0.89 1.00 0.89 0.90 +0.04 29 74 59 +4
28MAY26 45.00 P 1.27 1.44 1.27 1.30 +0.11 29 26 119 -26
28MAY26 46.00 P 1.87 1.91 1.84 1.81 +0.15 29 27 131 +6
28MAY26 47.00 P 0.00 0.00 0.00 2.47 +0.17 30 0 108 0
28MAY26 48.00 P 0.00 0.00 0.00 3.19 +0.24 30 0 156 0
28MAY26 49.00 P 0.00 0.00 0.00 3.98 +0.29 30 0 92 0
28MAY26 50.00 P 0.00 0.00 0.00 4.82 +0.32 30 0 2 0
28MAY26 52.50 P 0.00 0.00 0.00 7.12 +0.38 30 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 9.59 +0.33 35 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.04 +0.32 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.53 +0.42 31 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.03 +0.43 40 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.52 +0.42 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.02 +0.43 46 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.51 +0.42 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.01 +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 34 0 17 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 +0.01 33 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 67 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 0.20 +0.02 31 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.31 +0.02 31 0 93 0
29JUN26 40.00 P 0.00 0.00 0.00 0.47 +0.04 31 0 171 0
29JUN26 41.00 P 0.00 0.00 0.00 0.67 +0.05 31 0 44 0
29JUN26 42.00 P 0.00 0.00 0.00 0.93 +0.09 31 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 1.24 +0.13 31 0 130 0
29JUN26 44.00 P 0.00 0.00 0.00 1.61 +0.15 31 0 120 0
29JUN26 45.00 P 2.06 2.06 2.06 2.05 +0.18 31 6 97 -6
29JUN26 46.00 P 0.00 0.00 0.00 2.52 +0.17 30 0 580 0
29JUN26 47.00 P 3.05 3.16 3.05 3.13 +0.24 30 17 260 -17
29JUN26 48.00 P 0.00 0.00 0.00 3.77 +0.27 30 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 4.54 +0.24 31 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 5.31 +0.28 31 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 7.41 +0.34 31 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.71 +0.24 32 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 12.10 +0.31 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.56 +0.28 33 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 17.03 +0.42 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.52 +0.42 29 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.02 +0.43 36 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.51 +0.42 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.01 +0.42 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.50 +0.42 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.00 +0.42 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.24 +0.04 33 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.35 +0.05 33 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.48 +0.06 33 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.66 +0.08 33 0 1 0
30JUL26 40.00 P 0.80 0.84 0.80 0.85 +0.08 32 11 22 +10
30JUL26 41.00 P 0.00 0.00 0.00 1.09 +0.08 32 0 15 0
30JUL26 42.00 P 0.00 0.00 0.00 1.40 +0.14 32 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 1.76 +0.18 32 0 16 0
30JUL26 44.00 P 0.00 0.00 0.00 2.16 +0.19 32 0 44 0
30JUL26 45.00 P 0.00 0.00 0.00 2.62 +0.21 32 0 75 0
30JUL26 46.00 P 0.00 0.00 0.00 3.13 +0.24 31 0 41 0
30JUL26 47.00 P 0.00 0.00 0.00 3.69 +0.26 31 0 115 0
30JUL26 48.00 P 0.00 0.00 0.00 4.30 +0.28 31 0 87 0
30JUL26 49.00 P 0.00 0.00 0.00 5.11 +0.32 33 0 62 0
30JUL26 50.00 P 0.00 0.00 0.00 5.82 +0.32 33 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 7.79 +0.36 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.90 +0.28 32 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.19 +0.35 31 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.60 +0.27 31 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.06 +0.29 32 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.54 +0.33 33 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.02 +0.42 31 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.51 +0.42 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 +0.01 33 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 0.24 +0.01 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.34 +0.03 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.44 +0.02 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.58 +0.03 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.76 +0.06 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.96 +0.06 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.25 +0.08 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.53 +0.09 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.84 +0.10 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.19 +0.13 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.57 +0.17 33 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 2.98 +0.18 32 0 840 0
29SEP26 45.00 P 0.00 0.00 0.00 3.47 +0.22 32 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 3.98 +0.24 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.54 +0.25 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 5.15 +0.29 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.80 +0.32 32 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 6.56 +0.26 33 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.38 +0.26 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.38 +0.19 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.52 +0.21 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.80 +0.28 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.15 +0.38 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.59 +0.38 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.02 +0.38 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.53 +0.42 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.02 +0.43 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.51 +0.43 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.00 +0.42 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.44 +0.02 33 0 1 0
30DEC26 33.00 P 0.00 0.00 0.00 0.55 +0.03 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.73 +0.04 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.91 +0.05 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.10 +0.03 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.32 +0.07 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.55 +0.04 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.94 +0.09 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.23 +0.07 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.59 +0.13 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.96 +0.11 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.37 +0.16 32 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.80 +0.16 32 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 4.31 +0.20 32 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.79 +0.18 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.35 +0.19 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 5.96 +0.20 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.59 +0.26 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.25 +0.26 32 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 9.06 +0.16 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.96 +0.22 32 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 12.98 +0.29 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.12 +0.20 31 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 17.49 +0.36 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.81 +0.38 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.18 +0.39 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.60 +0.40 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.05 +0.41 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.75 +0.04 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.91 +0.04 33 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 1.15 +0.05 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.32 +0.04 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.59 +0.07 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.86 +0.07 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.17 +0.09 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.55 +0.06 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.86 +0.11 33 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.26 +0.08 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.66 +0.14 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.08 +0.15 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.54 +0.16 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.03 +0.19 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.55 +0.19 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.07 +0.17 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.63 +0.16 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.24 +0.19 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.89 +0.08 32 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 9.65 +0.07 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.50 +0.16 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 13.63 +0.28 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.50 +0.25 31 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 17.85 +0.33 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.09 +0.35 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.39 +0.37 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.75 +0.38 33 0 0 0
TOTAL PUT 265 9,704 -86
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 172.80
29APR26 147.50 C 0.00 0.00 0.00 25.31 -0.51 86 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 22.81 -0.51 76 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 20.31 -0.51 64 0 15 0
29APR26 155.00 C 0.00 0.00 0.00 17.81 -0.51 0 0 15 0
29APR26 157.50 C 0.00 0.00 0.00 15.31 -0.51 0 0 30 0
29APR26 160.00 C 0.00 0.00 0.00 12.81 -0.51 0 0 15 0
29APR26 162.50 C 0.00 0.00 0.00 10.31 -0.52 0 0 20 0
29APR26 165.00 C 0.00 0.00 0.00 7.82 -0.55 37 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 5.39 -0.63 37 0 20 0
29APR26 170.00 C 0.00 0.00 0.00 3.18 -0.85 37 0 147 0
29APR26 172.50 C 1.94 1.99 1.48 1.54 -0.76 38 76 105 -18
29APR26 175.00 C 1.90 1.90 0.62 0.54 -0.58 37 55 424 -9
29APR26 177.50 C 0.61 0.90 0.28 0.13 -0.33 37 64 397 -24
29APR26 180.00 C 0.33 0.33 0.11 0.03 -0.12 38 3 396 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 -0.04 42 0 271 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 408 0
29APR26 187.50 C 0.05 0.05 0.05 0.01 0.00 61 1 405 -1
29APR26 190.00 C 0.06 0.06 0.02 0.01 0.00 69 4 406 -4
29APR26 192.50 C 0.04 0.04 0.03 0.01 0.00 78 7 321 -5
29APR26 195.00 C 0.04 0.04 0.03 0.01 0.00 86 4 914 0
29APR26 197.50 C 0.03 0.03 0.03 0.01 0.00 94 1 477 0
29APR26 200.00 C 0.01 0.01 0.01 0.01 0.00 102 9 843 -9
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 118 0 260 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 132 0 242 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 147 0 258 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 160 0 186 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 174 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 187 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 199 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 212 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 224 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 235 0 53 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 246 0 6 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 258 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 268 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 279 0 7 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 289 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 319 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 337 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 355 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 373 0 33 0
28MAY26 147.50 C 0.00 0.00 0.00 26.17 -0.43 38 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 23.91 -0.41 38 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 21.72 -0.39 38 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 19.61 -0.36 38 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 17.60 -0.32 38 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 15.68 -0.30 38 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 13.88 -0.27 38 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 12.21 -0.22 38 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 10.90 -0.27 39 0 73 0
28MAY26 170.00 C 0.00 0.00 0.00 9.44 -0.19 39 0 68 0
28MAY26 172.50 C 8.24 8.24 7.82 8.12 -0.01 39 18 108 +18
28MAY26 175.00 C 8.04 8.04 7.20 6.88 -0.17 39 31 145 +29
28MAY26 177.50 C 0.00 0.00 0.00 5.80 -0.20 38 0 80 0
28MAY26 180.00 C 5.68 5.68 5.00 4.85 -0.13 38 7 173 +5
28MAY26 182.50 C 3.98 3.98 3.98 4.05 -0.15 38 1 96 0
28MAY26 185.00 C 4.22 4.22 3.40 3.35 -0.12 38 5 114 +2
28MAY26 187.50 C 3.00 3.00 3.00 2.75 -0.10 38 2 165 +2
28MAY26 190.00 C 2.92 2.92 2.18 2.25 -0.07 38 24 128 +22
28MAY26 192.50 C 2.22 2.22 2.22 1.84 -0.04 38 24 119 0
28MAY26 195.00 C 1.85 1.85 1.85 1.45 -0.06 38 1 182 +1
28MAY26 197.50 C 1.32 1.32 1.32 1.21 +0.01 38 4 256 0
28MAY26 200.00 C 1.06 1.09 1.06 0.96 +0.01 38 21 339 +5
28MAY26 205.00 C 0.95 0.95 0.95 0.59 +0.01 38 1 245 0
28MAY26 210.00 C 0.60 0.60 0.50 0.36 +0.02 38 4 156 -1
28MAY26 215.00 C 0.00 0.00 0.00 0.21 +0.01 38 0 90 0
28MAY26 220.00 C 0.32 0.32 0.32 0.12 0.00 38 1 107 -1
28MAY26 225.00 C 0.00 0.00 0.00 0.07 0.00 38 0 199 0
28MAY26 230.00 C 0.00 0.00 0.00 0.04 0.00 39 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 26.95 -0.51 36 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 24.88 -0.51 36 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 22.86 -0.50 36 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 20.96 -0.50 36 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 19.12 -0.49 36 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 17.41 -0.49 36 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 15.77 -0.46 36 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 14.68 -0.04 38 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 13.20 -0.45 37 0 45 0
29JUN26 170.00 C 0.00 0.00 0.00 11.85 -0.45 37 0 45 0
29JUN26 172.50 C 0.00 0.00 0.00 10.57 -0.41 37 0 75 0
29JUN26 175.00 C 9.63 9.63 9.63 9.43 -0.41 37 15 65 +15
29JUN26 177.50 C 0.00 0.00 0.00 8.34 -0.36 37 0 41 0
29JUN26 180.00 C 0.00 0.00 0.00 7.40 -0.36 37 0 152 0
29JUN26 182.50 C 6.56 6.56 6.56 6.48 -0.35 37 2 77 0
29JUN26 185.00 C 0.00 0.00 0.00 5.73 -0.29 37 0 69 0
29JUN26 187.50 C 0.00 0.00 0.00 4.98 -0.31 37 0 78 0
29JUN26 190.00 C 0.00 0.00 0.00 4.37 -0.26 37 0 58 0
29JUN26 192.50 C 0.00 0.00 0.00 3.78 -0.27 36 0 189 0
29JUN26 195.00 C 0.00 0.00 0.00 3.28 -0.21 36 0 82 0
29JUN26 197.50 C 0.00 0.00 0.00 2.84 -0.21 36 0 122 0
29JUN26 200.00 C 3.10 3.10 3.10 2.42 -0.19 36 1 189 0
29JUN26 205.00 C 0.00 0.00 0.00 1.78 -0.11 36 0 270 0
29JUN26 210.00 C 0.00 0.00 0.00 1.26 -0.13 36 0 699 0
29JUN26 215.00 C 0.00 0.00 0.00 0.91 -0.09 36 0 42 0
29JUN26 220.00 C 1.00 1.00 1.00 0.64 -0.06 36 4 62 0
29JUN26 225.00 C 0.00 0.00 0.00 0.44 -0.06 36 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 0.31 -0.05 36 0 105 0
29JUN26 235.00 C 0.00 0.00 0.00 0.21 -0.03 36 0 9 0
29JUN26 240.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 103 0
29JUN26 255.00 C 0.00 0.00 0.00 0.05 0.00 37 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 43 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 29.11 +0.34 40 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 26.37 -0.49 36 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 24.52 -0.49 36 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 22.76 -0.47 36 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 21.09 -0.47 36 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 19.45 -0.45 36 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 17.97 -0.45 36 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 16.99 -0.46 37 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 15.63 -0.43 37 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 14.30 -0.38 37 0 43 0
30JUL26 172.50 C 13.33 13.33 12.75 13.05 -0.39 37 41 128 +30
30JUL26 175.00 C 0.00 0.00 0.00 11.93 -0.39 37 0 152 0
30JUL26 177.50 C 0.00 0.00 0.00 10.81 -0.40 37 0 62 0
30JUL26 180.00 C 0.00 0.00 0.00 9.84 -0.35 37 0 105 0
30JUL26 182.50 C 0.00 0.00 0.00 8.92 -0.35 37 0 52 0
30JUL26 185.00 C 8.37 8.37 8.34 8.02 -0.33 37 30 31 +30
30JUL26 187.50 C 7.58 7.58 7.58 7.28 -0.30 37 15 17 +14
30JUL26 190.00 C 6.86 6.86 6.58 6.54 -0.31 36 30 47 +14
30JUL26 192.50 C 0.00 0.00 0.00 5.86 -0.25 36 0 45 0
30JUL26 195.00 C 0.00 0.00 0.00 5.28 -0.26 36 0 24 0
30JUL26 197.50 C 0.00 0.00 0.00 4.71 -0.26 36 0 12 0
30JUL26 200.00 C 0.00 0.00 0.00 4.20 -0.21 36 0 16 0
30JUL26 205.00 C 0.00 0.00 0.00 3.24 -0.20 36 0 500 0
30JUL26 210.00 C 0.00 0.00 0.00 2.57 -0.16 36 0 16 0
30JUL26 215.00 C 0.00 0.00 0.00 1.99 -0.13 36 0 0 0
30JUL26 220.00 C 1.81 1.95 1.81 1.61 -0.07 36 2 502 +1
29SEP26 147.50 C 0.00 0.00 0.00 32.12 +0.19 39 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 29.29 -0.91 36 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 27.96 -0.56 37 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 26.31 -0.57 37 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 24.79 -0.55 37 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 23.34 -0.55 37 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 22.30 -0.47 38 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 20.89 -0.47 37 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 19.57 -0.42 37 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 18.47 -0.11 38 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 17.31 -0.19 38 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 16.16 -0.09 37 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 15.09 -0.09 37 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 13.89 -0.25 37 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 12.95 -0.24 37 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 12.08 -0.21 37 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 11.27 -0.24 37 0 15 0
29SEP26 190.00 C 0.00 0.00 0.00 10.49 -0.17 37 0 67 0
29SEP26 192.50 C 0.00 0.00 0.00 9.62 -0.30 37 0 17 0
29SEP26 195.00 C 0.00 0.00 0.00 8.94 -0.30 37 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 8.29 -0.30 37 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 7.75 -0.23 37 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 6.64 -0.16 37 0 2 0
29SEP26 210.00 C 5.79 5.79 5.79 5.31 -0.45 36 2 105 0
29SEP26 215.00 C 0.00 0.00 0.00 4.52 -0.44 36 0 11 0
29SEP26 220.00 C 0.00 0.00 0.00 3.92 -0.24 37 0 49 0
29SEP26 225.00 C 0.00 0.00 0.00 3.43 -0.14 37 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 2.77 -0.21 37 0 458 0
29SEP26 235.00 C 0.00 0.00 0.00 2.36 -0.18 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 1.94 -0.19 37 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 1.65 -0.14 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.41 -0.14 37 0 49 0
29SEP26 255.00 C 0.00 0.00 0.00 1.14 -0.10 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.95 -0.11 36 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 0.77 -0.10 36 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 0.66 -0.07 37 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.54 -0.07 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.44 -0.05 36 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.37 -0.05 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.30 -0.05 37 0 15 0
30DEC26 147.50 C 0.00 0.00 0.00 35.63 +0.15 37 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 33.98 +0.12 37 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 32.42 +0.13 37 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 30.89 -0.24 37 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 29.40 +0.11 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 27.99 +0.11 37 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 26.62 +0.10 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 25.10 -0.67 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 23.87 -0.36 36 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 22.83 -0.20 37 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 21.71 -0.16 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 20.52 -0.34 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 19.46 -0.24 36 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 18.51 -0.17 37 0 19 0
30DEC26 182.50 C 0.00 0.00 0.00 17.55 -0.32 37 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 16.63 -0.19 37 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 15.76 -0.16 37 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 14.93 -0.30 37 0 31 0
30DEC26 192.50 C 0.00 0.00 0.00 14.10 -0.19 37 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 13.39 -0.17 37 0 176 0
30DEC26 197.50 C 13.83 13.83 13.83 12.65 -0.19 37 15 75 0
30DEC26 200.00 C 0.00 0.00 0.00 12.01 -0.15 37 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 10.92 -0.11 37 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 9.78 0.00 37 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 8.70 -0.12 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 7.68 -0.10 37 0 33 0
30DEC26 225.00 C 0.00 0.00 0.00 6.88 -0.11 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 6.07 -0.14 37 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 5.37 -0.09 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 4.78 -0.12 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 4.08 -0.26 37 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 3.60 -0.20 37 0 274 0
30DEC26 255.00 C 0.00 0.00 0.00 3.20 -0.20 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 2.81 -0.20 37 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 2.46 -0.15 37 0 9 0
30DEC26 270.00 C 0.00 0.00 0.00 2.19 -0.16 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 1.92 -0.16 37 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 38.09 +0.25 36 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 36.56 -0.33 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 35.08 -0.27 36 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 33.64 -0.13 36 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 32.25 -0.14 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 30.90 -0.02 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 29.61 -0.13 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 28.35 -0.21 35 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 27.33 -0.06 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 26.20 -0.31 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 25.07 -0.10 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 23.99 -0.22 36 0 10 0
30MAR27 177.50 C 0.00 0.00 0.00 22.94 -0.33 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 21.89 -0.45 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 20.94 -0.32 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 20.08 -0.24 36 0 3 0
30MAR27 187.50 C 0.00 0.00 0.00 19.14 -0.40 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 18.29 -0.31 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 17.48 -0.29 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 16.78 -0.18 36 0 2 0
30MAR27 197.50 C 0.00 0.00 0.00 15.98 -0.18 36 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 15.28 -0.17 36 0 0 0
30MAR27 205.00 C 13.60 13.60 13.60 13.86 -0.75 36 5 36 +5
30MAR27 210.00 C 0.00 0.00 0.00 13.28 -0.02 37 0 577 0
30MAR27 215.00 C 0.00 0.00 0.00 12.14 +0.41 37 0 27 0
30MAR27 220.00 C 0.00 0.00 0.00 11.12 +0.04 37 0 39 0
30MAR27 225.00 C 0.00 0.00 0.00 10.07 +0.01 37 0 23 0
TOTAL CALL 530 19,624 +121
29APR26 147.50 P 0.05 0.05 0.02 0.01 0.00 112 61 64 +61
29APR26 150.00 P 0.04 0.04 0.03 0.01 0.00 101 14 87 +1
29APR26 152.50 P 0.04 0.05 0.04 0.01 0.00 91 6 187 0
29APR26 155.00 P 0.04 0.06 0.04 0.01 0.00 80 13 207 0
29APR26 157.50 P 0.05 0.07 0.05 0.01 0.00 69 16 221 -3
29APR26 160.00 P 0.06 0.08 0.05 0.01 0.00 58 51 213 +24
29APR26 162.50 P 0.08 0.09 0.05 0.01 0.00 48 44 277 0
29APR26 165.00 P 0.07 0.10 0.07 0.01 -0.04 37 36 297 -2
29APR26 167.50 P 0.12 0.14 0.12 0.08 -0.12 37 60 249 +3
29APR26 170.00 P 0.26 0.37 0.26 0.37 -0.20 37 35 306 +10
29APR26 172.50 P 0.49 1.09 0.49 1.15 -0.22 35 98 341 -21
29APR26 175.00 P 1.28 2.21 1.09 2.63 -0.05 34 52 383 -17
29APR26 177.50 P 2.50 2.50 2.50 4.82 +0.19 37 4 280 -4
29APR26 180.00 P 4.72 6.15 4.72 7.22 +0.39 38 5 628 -63
29APR26 182.50 P 7.15 8.80 7.15 9.70 +0.21 0 3 214 -42
29APR26 185.00 P 0.00 0.00 0.00 12.20 +0.50 0 0 259 0
29APR26 187.50 P 0.00 0.00 0.00 14.70 +0.50 0 0 190 -54
29APR26 190.00 P 0.00 0.00 0.00 17.20 +0.50 0 0 25 -57
29APR26 192.50 P 0.00 0.00 0.00 19.70 +0.50 0 0 22 -1
29APR26 195.00 P 0.00 0.00 0.00 22.20 +0.50 0 0 431 -18
29APR26 197.50 P 0.00 0.00 0.00 24.70 +0.50 0 0 6 0
29APR26 200.00 P 0.00 0.00 0.00 27.20 +0.50 0 0 1 0
29APR26 205.00 P 0.00 0.00 0.00 32.20 +0.50 0 0 15 0
29APR26 210.00 P 0.00 0.00 0.00 37.20 +0.50 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 42.20 +0.50 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 47.20 +0.50 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 52.20 +0.50 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 57.20 +0.50 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 62.20 +0.50 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 67.20 +0.50 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 72.20 +0.50 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 77.20 +0.50 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 82.20 +0.50 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 87.20 +0.49 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 92.20 +0.50 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 97.20 +0.50 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 102.20 +0.50 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 107.20 +0.15 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 112.20 +0.50 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 117.20 +0.49 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 122.20 +0.50 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 127.20 +0.50 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 137.20 +0.50 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 147.20 +0.50 0 0 0 0
28MAY26 147.50 P 0.66 0.66 0.66 0.60 +0.08 38 3 97 +1
28MAY26 150.00 P 0.00 0.00 0.00 0.85 +0.10 38 0 40 0
28MAY26 152.50 P 0.00 0.00 0.00 1.17 +0.14 39 0 178 0
28MAY26 155.00 P 1.42 1.62 1.42 1.55 +0.15 38 8 336 +4
28MAY26 157.50 P 2.05 2.05 2.05 2.05 +0.18 39 16 165 +15
28MAY26 160.00 P 2.15 2.44 2.15 2.53 +0.09 38 31 149 +18
28MAY26 162.50 P 2.59 3.00 2.59 3.18 +0.07 38 7 136 +2
28MAY26 165.00 P 3.30 3.95 3.30 3.97 +0.04 37 5 121 0
28MAY26 167.50 P 4.22 4.59 4.10 4.91 +0.12 37 9 56 +2
28MAY26 170.00 P 5.11 5.90 4.78 5.95 +0.16 37 19 165 +1
28MAY26 172.50 P 6.80 7.14 6.80 7.14 +0.24 37 5 237 +4
28MAY26 175.00 P 7.02 7.90 7.02 8.42 +0.06 37 3 206 +3
28MAY26 177.50 P 0.00 0.00 0.00 9.83 -0.06 37 0 169 0
28MAY26 180.00 P 10.06 10.06 9.92 11.72 +0.44 38 19 295 -2
28MAY26 182.50 P 12.50 12.50 12.50 13.44 +0.47 38 1 188 +1
28MAY26 185.00 P 0.00 0.00 0.00 15.23 +0.49 38 0 126 0
28MAY26 187.50 P 0.00 0.00 0.00 17.16 +0.49 38 0 154 0
28MAY26 190.00 P 18.16 18.16 18.16 19.16 +0.51 38 2 62 0
28MAY26 192.50 P 0.00 0.00 0.00 21.23 +1.13 38 0 81 0
28MAY26 195.00 P 0.00 0.00 0.00 23.39 +0.51 38 0 93 0
28MAY26 197.50 P 0.00 0.00 0.00 25.59 +0.52 38 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 27.88 +0.52 38 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 32.46 +0.02 37 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 37.35 +0.31 38 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 42.24 +0.27 38 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 47.20 +0.34 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 52.20 +0.35 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 57.20 +0.40 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 62.20 +0.35 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 67.20 +0.34 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 72.20 +0.36 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 77.20 +0.35 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 82.20 +0.37 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 87.20 +0.40 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 92.20 +0.35 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 97.20 +0.35 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 102.20 +0.42 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 107.20 +0.15 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 112.20 +0.37 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 117.20 +0.36 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 122.20 +0.35 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 127.20 +0.37 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 137.20 +0.37 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 147.20 +0.36 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 1.90 -0.01 36 0 23 0
29JUN26 150.00 P 2.50 2.50 2.50 2.40 0.00 36 3 118 +3
29JUN26 152.50 P 0.00 0.00 0.00 2.91 -0.01 36 0 84 0
29JUN26 155.00 P 0.00 0.00 0.00 3.51 0.00 36 0 54 0
29JUN26 157.50 P 0.00 0.00 0.00 4.17 -0.03 36 0 8 0
29JUN26 160.00 P 0.00 0.00 0.00 4.86 -0.01 35 0 79 0
29JUN26 162.50 P 0.00 0.00 0.00 5.71 +0.07 35 0 98 0
29JUN26 165.00 P 0.00 0.00 0.00 6.66 +0.05 35 2 71 +2
29JUN26 167.50 P 0.00 0.00 0.00 7.70 +0.07 35 0 316 0
29JUN26 170.00 P 8.72 8.72 8.72 8.87 +0.08 35 2 2,009 +2
29JUN26 172.50 P 9.75 9.75 9.75 10.10 +0.12 35 10 146 0
29JUN26 175.00 P 0.00 0.00 0.00 11.45 +0.11 35 0 103 0
29JUN26 177.50 P 0.00 0.00 0.00 12.86 +0.12 35 0 112 0
29JUN26 180.00 P 0.00 0.00 0.00 14.40 +0.13 34 0 1,164 0
29JUN26 182.50 P 0.00 0.00 0.00 16.46 +0.18 36 0 67 0
29JUN26 185.00 P 0.00 0.00 0.00 18.23 +0.21 36 0 69 0
29JUN26 187.50 P 0.00 0.00 0.00 20.01 +0.21 36 0 112 0
29JUN26 190.00 P 0.00 0.00 0.00 21.92 +0.91 36 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 23.86 +0.26 36 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 25.87 +0.30 36 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 27.95 +0.31 36 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 29.56 -0.23 33 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 33.93 -0.63 32 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 38.47 -0.27 31 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 43.11 -0.26 29 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 47.84 -0.23 0 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 52.64 -0.31 0 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 57.43 -0.36 0 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 62.33 -0.35 0 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 67.25 +0.11 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 72.88 +0.81 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 77.85 +0.66 36 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 82.82 +0.86 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 87.80 +0.87 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 92.79 +0.89 37 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 97.77 +0.90 35 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 102.76 +0.91 37 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 107.75 +0.70 38 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 112.74 +0.91 39 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 117.73 +0.89 41 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 122.72 +0.87 42 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 127.71 +0.88 43 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 137.68 +0.85 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 147.66 +0.82 0 0 0 0
30JUL26 147.50 P 3.25 3.25 3.25 3.25 +0.01 36 1 8 +1
30JUL26 150.00 P 0.00 0.00 0.00 3.87 +0.01 36 0 6 0
30JUL26 152.50 P 0.00 0.00 0.00 4.45 0.00 36 0 4 0
30JUL26 155.00 P 0.00 0.00 0.00 5.12 -0.01 36 0 2 0
30JUL26 157.50 P 0.00 0.00 0.00 5.85 -0.02 35 0 16 0
30JUL26 160.00 P 0.00 0.00 0.00 6.68 +0.01 35 0 203 0
30JUL26 162.50 P 0.00 0.00 0.00 7.62 +0.06 35 0 236 0
30JUL26 165.00 P 0.00 0.00 0.00 8.69 +0.06 35 0 282 0
30JUL26 167.50 P 0.00 0.00 0.00 9.74 +0.05 35 0 137 0
30JUL26 170.00 P 0.00 0.00 0.00 10.91 +0.06 35 0 90 0
30JUL26 172.50 P 12.33 12.48 12.33 12.25 -0.16 35 30 76 +30
30JUL26 175.00 P 0.00 0.00 0.00 13.52 +0.12 35 0 30 0
30JUL26 177.50 P 0.00 0.00 0.00 14.89 +0.08 35 0 21 0
30JUL26 180.00 P 0.00 0.00 0.00 16.40 +0.09 34 0 34 0
30JUL26 182.50 P 0.00 0.00 0.00 17.98 +0.09 34 0 45 0
30JUL26 185.00 P 0.00 0.00 0.00 20.14 +0.19 36 0 136 0
30JUL26 187.50 P 0.00 0.00 0.00 21.92 +0.22 36 0 6 0
30JUL26 190.00 P 0.00 0.00 0.00 23.71 +0.22 36 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 25.55 +0.26 36 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 27.50 +0.27 36 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 28.98 -0.20 34 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 31.04 -0.95 34 0 2 0
30JUL26 205.00 P 0.00 0.00 0.00 35.17 -0.28 34 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 39.48 -0.32 33 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 43.95 -0.28 33 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 48.50 -0.28 32 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 5.88 -0.06 37 0 27 0
29SEP26 150.00 P 0.00 0.00 0.00 6.67 -0.05 37 0 3 0
29SEP26 152.50 P 0.00 0.00 0.00 7.53 0.00 37 0 7 0
29SEP26 155.00 P 0.00 0.00 0.00 8.40 +0.02 37 0 20 0
29SEP26 157.50 P 0.00 0.00 0.00 9.31 +0.06 37 0 17 0
29SEP26 160.00 P 0.00 0.00 0.00 10.27 +0.03 37 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 11.29 +0.06 37 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 12.37 +0.05 37 0 121 0
29SEP26 167.50 P 0.00 0.00 0.00 13.55 +0.09 37 0 169 0
29SEP26 170.00 P 0.00 0.00 0.00 14.77 +0.05 37 0 770 0
29SEP26 172.50 P 0.00 0.00 0.00 16.12 -0.42 37 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 17.42 -0.59 36 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 18.85 +0.10 36 0 58 0
29SEP26 180.00 P 0.00 0.00 0.00 20.33 +0.08 36 0 710 0
29SEP26 182.50 P 0.00 0.00 0.00 21.87 +0.10 36 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 23.54 -0.24 36 0 55 0
29SEP26 187.50 P 0.00 0.00 0.00 25.20 -0.17 36 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 26.93 -0.19 37 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 28.60 -0.59 36 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 30.47 -0.57 36 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 32.25 +0.09 36 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 34.13 -0.41 36 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 38.11 +0.24 36 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 42.15 -0.61 36 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 46.24 -0.29 36 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 50.52 -0.29 36 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 54.86 +0.24 35 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 59.30 +0.24 35 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 63.87 +0.29 34 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 68.44 -0.38 33 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 73.15 +0.31 32 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 77.90 -0.33 29 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 82.82 +0.47 28 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 87.80 -0.07 28 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 92.79 +0.09 29 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 97.97 +0.40 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 102.90 +0.41 37 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 107.84 +0.42 36 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 112.80 +0.39 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 117.77 +0.43 37 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 9.11 -0.06 37 0 505 0
30DEC26 150.00 P 0.00 0.00 0.00 9.99 -0.07 37 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 10.92 -0.06 37 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 12.00 +0.01 37 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 12.99 +0.12 37 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 14.04 +0.08 37 0 123 0
30DEC26 162.50 P 0.00 0.00 0.00 15.15 +0.10 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 16.31 +0.10 37 0 123 0
30DEC26 167.50 P 0.00 0.00 0.00 17.52 +0.08 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 18.79 +0.12 37 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 20.11 +0.13 37 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 21.43 +0.10 37 0 99 0
30DEC26 177.50 P 0.00 0.00 0.00 22.85 +0.09 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 24.32 +0.11 37 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 25.84 +0.10 37 0 23 0
30DEC26 185.00 P 0.00 0.00 0.00 27.48 +0.20 37 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 29.08 +0.20 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 30.75 +0.13 37 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 32.43 +0.22 37 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 34.16 +0.20 37 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 36.07 +0.35 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 37.73 -0.46 37 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 41.60 +0.39 37 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 45.25 +0.20 37 0 48 0
30DEC26 215.00 P 0.00 0.00 0.00 49.20 -0.25 37 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 53.27 -0.26 37 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 57.42 -0.24 36 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 61.65 -0.27 36 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 65.96 -0.31 36 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 70.35 -0.31 36 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 74.81 -0.31 36 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 79.29 -0.32 35 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 83.87 -0.32 35 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 88.46 -0.38 33 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 93.13 -0.37 32 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 97.97 -0.25 31 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 102.90 -0.16 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 11.64 +0.02 37 0 41 0
30MAR27 150.00 P 0.00 0.00 0.00 12.63 +0.04 37 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 13.72 +0.04 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 14.81 +0.04 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 15.90 +0.04 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 17.02 +0.05 37 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 18.31 +0.07 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 19.60 +0.09 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 20.85 +0.07 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 22.17 +0.17 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 23.51 +0.20 37 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 24.88 +0.21 37 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 26.29 +0.02 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 27.73 -0.05 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 29.23 +0.31 37 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 30.97 +0.23 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 32.55 +0.25 37 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 34.18 +0.28 37 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 35.83 -0.30 37 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 37.54 +0.28 38 0 15 0
30MAR27 197.50 P 0.00 0.00 0.00 39.26 -0.02 38 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 41.02 +0.29 38 0 6 0
30MAR27 205.00 P 0.00 0.00 0.00 44.63 -0.01 37 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 48.37 +0.02 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 52.19 +0.01 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 56.11 +0.02 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 60.12 +0.02 38 0 0 0
TOTAL PUT 674 22,195 -96
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$ 8.32
29APR26 5.00 C 0.00 0.00 0.00 3.33 -0.04 460 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.08 -0.04 421 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.83 -0.04 383 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.58 -0.04 346 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.33 -0.04 311 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.08 -0.04 277 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.83 -0.04 244 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.58 -0.04 212 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.33 -0.04 180 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.07 -0.05 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.82 -0.05 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.57 -0.06 0 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.33 -0.07 55 0 66 0
29APR26 8.25 C 0.00 0.00 0.00 0.13 -0.08 52 0 81 0
29APR26 8.50 C 0.07 0.07 0.02 0.03 -0.06 53 24 170 +10
29APR26 8.75 C 0.01 0.01 0.01 0.01 -0.02 66 4 136 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 93 0 330 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 119 0 611 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 142 0 576 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 164 0 477 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 185 0 706 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 225 0 582 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 261 0 469 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 295 0 356 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 327 0 140 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 357 0 428 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 386 0 244 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 413 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 438 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 463 0 21 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 486 0 201 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 509 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 531 0 112 0
28MAY26 5.75 C 0.00 0.00 0.00 2.58 -0.05 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.33 -0.04 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.09 -0.04 49 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.85 -0.05 49 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.63 -0.04 54 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.40 -0.05 51 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.19 -0.05 51 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.00 -0.05 52 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.82 -0.06 51 0 0 0
28MAY26 8.00 C 0.66 0.66 0.65 0.66 -0.07 50 13 23 +13
28MAY26 8.25 C 0.00 0.00 0.00 0.52 -0.05 50 0 1 0
28MAY26 8.50 C 0.38 0.38 0.38 0.41 -0.04 50 15 60 +15
28MAY26 8.75 C 0.00 0.00 0.00 0.32 -0.04 51 0 30 0
28MAY26 9.00 C 0.00 0.00 0.00 0.24 -0.04 50 0 234 0
28MAY26 9.25 C 0.00 0.00 0.00 0.18 -0.03 51 0 37 0
28MAY26 9.50 C 0.12 0.13 0.12 0.13 -0.03 50 35 90 +34
28MAY26 9.75 C 0.08 0.08 0.08 0.10 -0.02 51 3 196 +3
28MAY26 10.00 C 0.07 0.07 0.07 0.07 -0.02 51 10 157 +10
28MAY26 10.50 C 0.00 0.00 0.00 0.03 -0.02 49 0 63 0
28MAY26 11.00 C 0.00 0.00 0.00 0.02 0.00 53 0 256 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 113 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 65 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 84 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29JUN26 3.60 C 0.00 0.00 0.00 4.73 -0.05 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.62 -0.05 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.53 -0.04 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.42 -0.05 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.33 -0.04 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.23 -0.04 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.13 -0.04 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.03 -0.04 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.93 -0.04 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.83 -0.04 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.73 -0.06 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.62 -0.06 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.53 -0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.43 -0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.34 -0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.10 -0.03 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.86 -0.04 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.64 -0.03 59 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.41 -0.04 58 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.20 -0.03 60 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 1.98 -0.04 58 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 1.78 -0.04 58 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.59 -0.03 57 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.39 -0.05 55 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.22 -0.04 55 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.07 -0.05 55 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.91 -0.08 53 0 96 0
29JUN26 8.25 C 0.00 0.00 0.00 0.78 -0.07 53 0 97 0
29JUN26 8.50 C 0.71 0.71 0.70 0.67 -0.06 53 30 128 -10
29JUN26 8.75 C 0.60 0.60 0.60 0.58 -0.03 54 15 100 -15
29JUN26 9.00 C 0.48 0.48 0.48 0.49 -0.04 54 15 60 +1
29JUN26 9.25 C 0.00 0.00 0.00 0.42 -0.03 54 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.35 -0.03 54 0 183 0
29JUN26 9.75 C 0.00 0.00 0.00 0.30 -0.02 55 0 110 0
29JUN26 10.00 C 0.00 0.00 0.00 0.25 -0.02 55 0 226 0
29JUN26 10.50 C 0.00 0.00 0.00 0.17 -0.02 54 0 195 0
29JUN26 11.00 C 0.00 0.00 0.00 0.12 -0.01 55 0 363 0
29JUN26 11.50 C 0.00 0.00 0.00 0.08 -0.01 55 0 388 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 517 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 0.00 56 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 420 0
30JUL26 5.75 C 0.00 0.00 0.00 2.70 -0.04 58 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.51 -0.02 61 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.31 -0.01 61 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.12 -0.01 61 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.93 -0.01 60 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.75 -0.01 59 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.57 -0.02 58 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.42 -0.01 58 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.27 -0.02 57 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.12 -0.06 56 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.00 -0.05 56 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.90 -0.04 57 0 32 0
30JUL26 8.75 C 0.00 0.00 0.00 0.80 -0.03 57 0 30 0
30JUL26 9.00 C 0.00 0.00 0.00 0.71 -0.03 57 0 18 0
30JUL26 9.25 C 0.00 0.00 0.00 0.63 -0.03 57 0 19 0
30JUL26 9.50 C 0.00 0.00 0.00 0.56 -0.03 57 0 21 0
30JUL26 9.75 C 0.00 0.00 0.00 0.50 -0.02 57 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 0.44 -0.02 57 0 22 0
30JUL26 10.50 C 0.00 0.00 0.00 0.34 -0.02 57 0 3 0
30JUL26 11.00 C 0.00 0.00 0.00 0.26 -0.02 57 0 22 0
30JUL26 11.50 C 0.00 0.00 0.00 0.20 -0.02 57 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 0.15 -0.02 57 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.12 -0.01 58 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.76 0.00 63 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.67 0.00 63 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.59 +0.01 64 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.50 0.00 63 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 3.29 0.00 63 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.09 0.00 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.88 -0.01 61 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.70 0.00 62 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.51 -0.01 61 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.34 0.00 61 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.18 0.00 61 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.02 0.00 61 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 1.87 +0.01 60 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.72 0.00 60 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.59 0.00 60 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.45 -0.05 59 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.34 -0.02 59 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.23 -0.03 59 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.14 -0.02 59 0 34 0
29SEP26 9.00 C 0.00 0.00 0.00 1.05 -0.02 59 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 0.97 -0.02 59 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.89 -0.02 59 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.82 -0.02 59 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.76 -0.01 60 0 213 0
29SEP26 10.50 C 0.00 0.00 0.00 0.64 -0.01 60 0 28 0
29SEP26 11.00 C 0.00 0.00 0.00 0.54 -0.01 60 0 13 0
29SEP26 11.50 C 0.00 0.00 0.00 0.46 -0.01 60 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.38 -0.01 60 0 6 0
29SEP26 12.50 C 0.00 0.00 0.00 0.32 -0.01 60 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.27 -0.01 60 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 -0.01 60 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.19 -0.01 60 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.16 -0.01 60 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 0.00 61 0 35 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 -0.01 60 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 0.00 61 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 3.81 +0.02 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.73 +0.02 62 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.67 +0.04 63 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.46 +0.02 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.30 +0.04 63 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.10 +0.02 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.95 +0.05 62 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.78 +0.04 62 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.61 +0.03 61 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.47 +0.04 61 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.33 +0.04 61 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.19 +0.03 61 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.05 +0.01 60 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.93 +0.01 60 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.82 +0.01 60 0 5 0
30DEC26 8.25 C 1.68 1.68 1.68 1.72 +0.01 60 10 6 -10
30DEC26 8.50 C 0.00 0.00 0.00 1.62 +0.01 60 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.53 +0.01 60 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 1.44 +0.01 60 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.36 +0.01 61 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.29 +0.02 61 0 117 0
30DEC26 9.75 C 0.00 0.00 0.00 1.21 +0.02 61 0 72 0
30DEC26 10.00 C 0.00 0.00 0.00 1.14 +0.02 61 0 1,403 0
30DEC26 10.50 C 0.88 0.88 0.88 1.02 +0.02 61 15 1,095 +15
30DEC26 11.00 C 0.00 0.00 0.00 0.91 +0.03 61 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.81 +0.03 61 0 49 0
30DEC26 12.00 C 0.00 0.00 0.00 0.72 +0.02 61 0 90 0
30DEC26 12.50 C 0.00 0.00 0.00 0.64 +0.02 61 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.57 +0.02 61 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.51 +0.02 62 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.45 +0.02 61 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.41 +0.03 62 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.36 +0.02 62 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 +0.02 61 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.29 +0.02 62 0 76 0
30MAR27 5.75 C 0.00 0.00 0.00 3.26 +0.03 59 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.09 +0.02 59 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.96 +0.04 60 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.80 +0.02 59 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.65 0.00 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.53 +0.01 59 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.41 +0.01 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.30 +0.01 59 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.19 +0.01 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.09 +0.02 60 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.99 +0.02 60 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.90 +0.02 60 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.81 +0.02 60 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.72 +0.02 60 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.64 +0.02 60 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.57 +0.03 60 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.49 +0.02 60 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.43 +0.03 61 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.30 +0.03 61 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.22 +0.07 62 0 140 0
30MAR27 11.50 C 0.00 0.00 0.00 1.11 +0.07 62 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.98 +0.03 61 0 22 0
30MAR27 12.50 C 0.00 0.00 0.00 0.89 +0.03 61 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 0.82 +0.04 61 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.75 +0.04 61 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.68 +0.03 61 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.62 +0.03 61 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.57 +0.03 61 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.52 +0.03 61 0 8 0
TOTAL CALL 189 16,576 +66
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 463 0 61 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 423 0 25 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 386 0 57 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 350 0 90 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 314 0 60 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 279 0 115 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 246 0 213 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 213 0 247 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 182 0 222 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 150 0 183 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 119 0 256 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 88 0 294 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 777 0
29APR26 8.25 P 0.07 0.07 0.07 0.06 -0.03 52 4 227 0
29APR26 8.50 P 0.20 0.24 0.20 0.22 +0.01 60 8 132 -8
29APR26 8.75 P 0.41 0.41 0.38 0.45 +0.05 80 2 89 -2
29APR26 9.00 P 0.62 0.70 0.62 0.68 +0.04 0 21 357 -1
29APR26 9.25 P 0.00 0.00 0.00 0.93 +0.05 0 0 490 0
29APR26 9.50 P 1.18 1.18 1.18 1.18 +0.05 0 4 342 -4
29APR26 9.75 P 1.40 1.40 1.35 1.44 +0.04 166 2 99 -2
29APR26 10.00 P 0.00 0.00 0.00 1.68 +0.04 0 0 442 0
29APR26 10.50 P 2.20 2.20 2.20 2.20 +0.06 255 2 482 -2
29APR26 11.00 P 0.00 0.00 0.00 2.68 +0.03 0 0 493 0
29APR26 11.50 P 0.00 0.00 0.00 3.18 +0.04 0 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 3.68 +0.04 0 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 4.18 +0.04 0 0 7 0
29APR26 13.00 P 0.00 0.00 0.00 4.68 +0.04 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.18 +0.04 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.68 +0.04 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.18 +0.04 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.68 +0.04 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.18 +0.04 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.68 +0.04 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 70 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 61 0
28MAY26 6.25 P 0.03 0.03 0.03 0.02 +0.01 57 10 61 +10
28MAY26 6.50 P 0.05 0.05 0.05 0.03 0.00 55 1 89 0
28MAY26 6.75 P 0.07 0.07 0.07 0.04 -0.01 52 1 205 0
28MAY26 7.00 P 0.00 0.00 0.00 0.07 -0.01 52 0 422 0
28MAY26 7.25 P 0.14 0.14 0.14 0.11 -0.01 52 19 161 +19
28MAY26 7.50 P 0.00 0.00 0.00 0.17 -0.01 52 0 183 0
28MAY26 7.75 P 0.24 0.24 0.24 0.25 0.00 53 6 222 +6
28MAY26 8.00 P 0.32 0.37 0.32 0.35 +0.01 53 75 1,558 +15
28MAY26 8.25 P 0.43 0.43 0.42 0.46 +0.01 52 30 106 -13
28MAY26 8.50 P 0.59 0.59 0.59 0.60 0.00 53 1 16 +1
28MAY26 8.75 P 0.74 0.75 0.74 0.74 +0.02 51 2 70 +2
28MAY26 9.00 P 0.00 0.00 0.00 0.91 +0.01 51 0 246 0
28MAY26 9.25 P 0.00 0.00 0.00 1.10 +0.02 51 0 68 0
28MAY26 9.50 P 1.30 1.30 1.30 1.31 +0.02 52 4 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.53 +0.03 54 0 35 0
28MAY26 10.00 P 0.00 0.00 0.00 1.78 +0.05 59 0 43 0
28MAY26 10.50 P 2.23 2.23 2.23 2.23 0.00 59 2 75 0
28MAY26 11.00 P 0.00 0.00 0.00 2.72 +0.03 64 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 3.22 +0.04 72 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.73 +0.05 83 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 4.21 +0.04 82 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.70 +0.04 84 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.19 +0.03 84 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.69 +0.03 89 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.19 +0.04 94 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.69 +0.04 99 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.19 +0.04 103 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.68 +0.03 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 93 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 90 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 87 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 134 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 180 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 55 0 605 0
29JUN26 5.75 P 0.07 0.07 0.07 0.04 0.00 57 1 500 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 0.08 -0.01 55 0 423 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 0.00 56 0 346 0
29JUN26 6.75 P 0.22 0.23 0.22 0.17 0.00 56 42 534 -4
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 56 0 166 0
29JUN26 7.50 P 0.00 0.00 0.00 0.38 0.00 56 0 209 0
29JUN26 7.75 P 0.00 0.00 0.00 0.49 +0.01 56 0 184 0
29JUN26 8.00 P 0.60 0.60 0.59 0.60 +0.01 56 100 1,153 +100
29JUN26 8.25 P 0.67 0.67 0.67 0.73 +0.01 57 15 279 0
29JUN26 8.50 P 0.00 0.00 0.00 0.86 +0.02 56 0 839 0
29JUN26 8.75 P 0.00 0.00 0.00 1.00 +0.02 56 0 291 0
29JUN26 9.00 P 0.00 0.00 0.00 1.14 0.00 54 0 94 0
29JUN26 9.25 P 0.00 0.00 0.00 1.30 -0.02 53 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.48 -0.02 53 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 1.67 -0.01 52 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.88 -0.01 53 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.31 0.00 53 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.76 +0.01 53 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.25 +0.02 58 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.74 +0.03 62 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.22 +0.02 63 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.72 +0.03 67 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.21 +0.02 69 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.71 +0.03 73 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.21 +0.03 77 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.70 +0.03 77 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.19 +0.04 76 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.69 +0.03 80 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.10 0.00 58 0 104 0
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 0.24 0.00 59 0 42 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 59 0 56 0
30JUL26 7.25 P 0.00 0.00 0.00 0.48 +0.01 59 0 47 0
30JUL26 7.50 P 0.00 0.00 0.00 0.58 +0.01 59 0 8 0
30JUL26 7.75 P 0.00 0.00 0.00 0.69 +0.01 60 0 1 0
30JUL26 8.00 P 0.00 0.00 0.00 0.81 +0.01 59 0 12 0
30JUL26 8.25 P 0.00 0.00 0.00 0.94 +0.01 60 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.09 +0.02 60 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 1.23 +0.02 60 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.38 +0.02 59 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.53 +0.01 58 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.71 +0.01 58 0 16 0
30JUL26 9.75 P 0.00 0.00 0.00 1.87 -0.01 57 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.07 +0.01 57 0 10 0
30JUL26 10.50 P 0.00 0.00 0.00 2.46 0.00 57 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.88 0.00 56 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.33 0.00 57 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.79 +0.01 58 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.29 +0.03 62 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 0.11 +0.01 62 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.12 0.00 62 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.16 +0.01 62 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.20 +0.01 61 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.26 +0.01 62 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.32 +0.01 62 0 153 0
29SEP26 6.25 P 0.00 0.00 0.00 0.39 +0.01 62 0 307 0
29SEP26 6.50 P 0.00 0.00 0.00 0.47 +0.02 62 0 254 0
29SEP26 6.75 P 0.00 0.00 0.00 0.56 +0.02 62 0 118 0
29SEP26 7.00 P 0.00 0.00 0.00 0.65 +0.01 62 0 121 0
29SEP26 7.25 P 0.00 0.00 0.00 0.76 +0.02 62 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.88 +0.02 62 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 1.00 +0.03 62 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 1.13 +0.02 62 0 205 0
29SEP26 8.25 P 0.00 0.00 0.00 1.27 +0.02 63 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.42 +0.03 63 0 120 0
29SEP26 8.75 P 0.00 0.00 0.00 1.56 +0.01 62 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 1.72 +0.02 63 0 4 0
29SEP26 9.25 P 0.00 0.00 0.00 1.90 +0.02 63 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 2.06 +0.02 63 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.24 +0.02 63 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.42 +0.02 63 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.78 +0.02 62 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.16 0.00 61 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.58 +0.01 62 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.00 +0.01 61 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.43 0.00 61 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.90 +0.02 62 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.35 +0.01 62 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.83 +0.02 64 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.30 +0.02 64 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.78 +0.02 65 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.25 +0.01 64 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.74 +0.01 65 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 +0.03 63 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 +0.03 63 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 +0.03 63 0 46 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 +0.03 63 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.39 +0.02 63 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.48 +0.04 63 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.56 +0.04 63 0 180 0
30DEC26 6.25 P 0.00 0.00 0.00 0.65 +0.05 63 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.75 +0.05 63 0 123 0
30DEC26 6.75 P 0.00 0.00 0.00 0.85 +0.05 63 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.97 +0.05 64 0 97 0
30DEC26 7.25 P 0.00 0.00 0.00 1.09 +0.06 64 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.21 +0.06 64 0 3,028 0
30DEC26 7.75 P 0.00 0.00 0.00 1.35 +0.06 64 0 3,090 0
30DEC26 8.00 P 0.00 0.00 0.00 1.49 +0.06 64 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.63 +0.06 64 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.79 +0.07 64 0 35 0
30DEC26 8.75 P 0.00 0.00 0.00 1.95 +0.07 64 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 2.11 +0.07 65 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.27 +0.07 65 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.45 +0.07 65 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.61 +0.05 64 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.78 +0.04 64 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.14 +0.05 64 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.51 +0.05 64 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.90 +0.05 64 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.30 +0.04 63 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.71 +0.04 63 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.12 +0.02 62 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.57 +0.03 63 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.01 +0.03 63 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.47 +0.03 63 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.94 +0.03 64 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.44 +0.06 66 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.91 +0.06 67 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.64 +0.04 63 0 26 0
30MAR27 6.00 P 0.00 0.00 0.00 0.74 +0.05 63 0 39 0
30MAR27 6.25 P 0.00 0.00 0.00 0.84 +0.05 63 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.94 +0.05 63 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 1.06 +0.06 63 0 6 0
30MAR27 7.00 P 1.28 1.28 1.28 1.19 +0.06 63 1 2 +1
30MAR27 7.25 P 0.00 0.00 0.00 1.31 +0.06 63 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.44 +0.06 63 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.59 +0.07 64 0 6 0
30MAR27 8.00 P 0.00 0.00 0.00 1.73 +0.07 63 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.88 +0.08 64 0 0 0
30MAR27 8.50 P 2.00 2.00 2.00 2.03 +0.07 64 15 15 +15
30MAR27 8.75 P 0.00 0.00 0.00 2.20 +0.08 64 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.36 +0.08 64 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.53 +0.08 64 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.70 +0.08 64 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.88 +0.08 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.06 +0.08 65 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 3.40 +0.06 64 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.77 +0.04 64 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 4.15 +0.04 64 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.54 +0.03 64 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.94 +0.03 63 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.35 +0.03 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.77 +0.02 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.20 +0.02 63 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.64 +0.03 63 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.09 +0.03 63 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.57 +0.05 65 0 0 0
TOTAL PUT 368 33,798 +133
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$ 41.38
29APR26 32.00 C 0.00 0.00 0.00 9.38 +0.48 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.38 +0.48 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.40 +0.50 172 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.38 +0.48 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.38 +0.47 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.38 +0.47 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.38 +0.44 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.40 +0.38 62 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 1.47 +0.19 59 0 60 0
29APR26 41.00 C 0.73 0.73 0.73 0.75 +0.07 62 2 142 +2
29APR26 42.00 C 0.47 0.47 0.47 0.26 -0.04 58 15 217 -15
29APR26 43.00 C 0.09 0.09 0.09 0.07 -0.04 59 92 411 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 339 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 75 0 257 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 91 0 105 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 107 0 243 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 122 0 128 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 136 0 107 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 151 0 161 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 184 0 73 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 215 0 30 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 244 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 271 0 24 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 297 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 322 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 345 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 368 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 389 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.40 +0.45 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.50 +0.42 53 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.57 +0.44 53 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.53 +0.44 44 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.62 +0.41 44 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 4.77 +0.38 44 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 3.99 +0.34 44 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 3.28 +0.30 44 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 2.68 +0.21 44 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 2.12 +0.17 44 0 132 0
28MAY26 42.00 C 1.87 1.87 1.63 1.68 +0.16 44 30 66 -15
28MAY26 43.00 C 0.00 0.00 0.00 1.30 +0.12 44 0 81 0
28MAY26 44.00 C 1.22 1.34 1.22 1.00 +0.11 44 45 121 -2
28MAY26 45.00 C 0.96 1.06 0.91 0.76 +0.09 44 58 98 +4
28MAY26 46.00 C 0.71 0.84 0.71 0.57 +0.08 44 30 83 +22
28MAY26 47.00 C 0.00 0.00 0.00 0.42 +0.06 44 0 132 0
28MAY26 48.00 C 0.00 0.00 0.00 0.30 +0.04 44 0 180 0
28MAY26 49.00 C 0.00 0.00 0.00 0.21 +0.03 44 0 111 0
28MAY26 50.00 C 0.00 0.00 0.00 0.15 +0.02 44 0 51 0
28MAY26 52.50 C 0.00 0.00 0.00 0.06 +0.01 44 0 98 0
28MAY26 55.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 149 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.41 +0.47 60 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.41 +0.47 55 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.41 +0.47 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.41 +0.47 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.41 +0.43 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.40 +0.44 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.44 +0.47 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.51 +0.43 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.56 +0.32 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.74 +0.33 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.90 +0.33 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.00 +0.37 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.26 +0.33 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.72 +0.44 45 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 3.98 +0.30 42 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 3.46 +0.22 43 0 105 0
29JUN26 41.00 C 3.11 3.11 3.11 2.96 +0.22 43 15 141 +15
29JUN26 42.00 C 2.64 2.64 2.64 2.50 +0.18 43 15 179 +15
29JUN26 43.00 C 0.00 0.00 0.00 2.10 +0.14 42 0 119 0
29JUN26 44.00 C 0.00 0.00 0.00 1.80 +0.16 43 0 138 0
29JUN26 45.00 C 1.72 1.72 1.58 1.49 +0.13 43 30 93 0
29JUN26 46.00 C 1.46 1.46 1.39 1.25 +0.12 43 30 112 +3
29JUN26 47.00 C 1.18 1.18 1.18 1.02 +0.10 43 23 134 0
29JUN26 48.00 C 1.11 1.11 0.96 0.84 +0.09 43 45 153 +45
29JUN26 49.00 C 0.81 0.81 0.81 0.68 +0.07 43 1 46 0
29JUN26 50.00 C 0.00 0.00 0.00 0.53 +0.06 42 0 62 0
29JUN26 52.50 C 0.00 0.00 0.00 0.31 +0.03 43 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.18 +0.02 43 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.10 +0.01 43 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 0.00 43 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.85 - 49 0 0 -
30JUL26 33.00 C 0.00 0.00 0.00 9.02 +0.37 48 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.23 +0.39 48 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.39 +0.31 46 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.58 +0.35 44 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.93 +0.35 44 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.31 +0.32 44 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.73 +0.29 44 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.22 +0.21 44 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.77 +0.23 45 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 3.33 +0.22 44 0 9 0
30JUL26 43.00 C 3.13 3.13 3.13 2.93 +0.20 44 15 54 +15
30JUL26 44.00 C 0.00 0.00 0.00 2.58 +0.18 44 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 2.26 +0.16 45 0 23 0
30JUL26 46.00 C 0.00 0.00 0.00 1.99 +0.17 45 0 45 0
30JUL26 47.00 C 0.00 0.00 0.00 1.72 +0.14 45 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 1.50 +0.14 45 0 10 0
30JUL26 49.00 C 0.00 0.00 0.00 1.28 +0.14 45 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 1.06 +0.08 44 0 40 0
30JUL26 52.50 C 0.00 0.00 0.00 0.76 +0.10 44 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.51 +0.06 44 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.34 +0.05 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.22 +0.03 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.14 +0.02 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.69 +0.43 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.83 +0.41 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.95 +0.28 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.14 +0.30 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.38 +0.39 49 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 10.53 +0.34 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.77 +0.29 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.04 +0.27 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.34 +0.23 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.68 +0.24 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.02 +0.24 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.47 +0.25 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.90 +0.24 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.40 +0.25 45 0 15 0
29SEP26 41.00 C 5.18 5.18 5.18 4.94 +0.26 45 8 68 +8
29SEP26 42.00 C 4.72 4.72 4.72 4.50 +0.25 45 9 39 +9
29SEP26 43.00 C 4.30 4.30 4.30 4.09 +0.23 45 9 66 +9
29SEP26 44.00 C 0.00 0.00 0.00 3.72 +0.22 45 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 3.38 +0.19 45 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 3.08 +0.18 45 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 2.80 +0.16 45 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.55 +0.17 45 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 2.31 +0.26 45 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 2.12 +0.27 45 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 1.63 +0.21 45 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 1.20 +0.07 45 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.93 +0.07 45 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.73 +0.07 45 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.55 +0.05 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.41 +0.04 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.31 +0.03 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.23 +0.02 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.17 +0.02 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.21 +0.24 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.50 +0.25 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.81 +0.22 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.15 +0.29 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.50 +0.27 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.88 +0.25 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.33 +0.27 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.79 +0.27 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.27 +0.25 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.78 +0.24 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.35 +0.27 45 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.92 +0.26 45 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 5.51 +0.24 45 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.13 +0.23 45 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 4.78 +0.22 45 0 27 0
30DEC26 46.00 C 0.00 0.00 0.00 4.45 +0.20 45 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 4.15 +0.21 45 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.87 +0.19 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.61 +0.19 45 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 3.35 +0.21 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.79 +0.12 45 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.30 +0.15 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.92 +0.14 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.58 +0.07 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.32 +0.08 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.08 +0.08 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.90 +0.08 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.74 +0.04 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.63 +0.06 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.44 +0.31 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.79 +0.31 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.17 +0.30 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.57 +0.26 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.99 +0.24 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.44 +0.24 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.91 +0.22 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.41 +0.22 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.93 +0.21 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.48 +0.27 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.08 +0.29 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.69 +0.30 45 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 6.31 +0.29 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.95 +0.27 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.61 +0.26 45 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 5.25 +0.21 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 4.98 +0.25 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.70 +0.25 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.44 +0.24 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.81 +0.22 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.30 +0.11 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.82 +0.09 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.45 +0.08 45 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.10 +0.15 45 0 0 0
TOTAL CALL 472 6,318 +115
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 204 0 12 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 182 0 30 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 160 0 246 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 139 0 61 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 118 0 125 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 98 0 206 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 -0.03 77 0 196 0
29APR26 39.00 P 0.07 0.07 0.07 0.02 -0.10 63 15 32 -15
29APR26 40.00 P 0.15 0.15 0.14 0.10 -0.24 61 43 90 0
29APR26 41.00 P 0.00 0.00 0.00 0.36 -0.37 61 0 145 0
29APR26 42.00 P 0.64 0.98 0.63 0.86 -0.49 56 86 177 +15
29APR26 43.00 P 0.00 0.00 0.00 1.69 -0.52 60 0 156 0
29APR26 44.00 P 0.00 0.00 0.00 2.63 -0.50 59 0 192 0
29APR26 45.00 P 0.00 0.00 0.00 3.62 -0.49 0 0 29 0
29APR26 46.00 P 0.00 0.00 0.00 4.62 -0.48 0 0 70 -45
29APR26 47.00 P 0.00 0.00 0.00 5.62 -0.48 0 0 43 0
29APR26 48.00 P 0.00 0.00 0.00 6.62 -0.48 0 0 15 0
29APR26 49.00 P 0.00 0.00 0.00 7.62 -0.56 0 0 0 -2
29APR26 50.00 P 0.00 0.00 0.00 8.64 -0.52 167 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.16 -0.48 224 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.65 -0.47 250 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.14 -0.46 268 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.66 -0.57 325 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 21.16 -0.49 355 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 23.66 -0.50 382 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 26.13 -0.50 354 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 28.66 -0.49 434 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 31.16 -0.46 459 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.09 -0.03 44 0 12 0
28MAY26 34.00 P 0.00 0.00 0.00 0.15 -0.05 44 0 47 0
28MAY26 35.00 P 0.41 0.41 0.41 0.25 -0.07 44 6 81 +6
28MAY26 36.00 P 0.51 0.51 0.51 0.40 -0.10 44 15 127 0
28MAY26 37.00 P 0.00 0.00 0.00 0.61 -0.12 45 0 118 0
28MAY26 38.00 P 0.90 0.90 0.90 0.88 -0.16 45 15 96 0
28MAY26 39.00 P 1.15 1.15 1.15 1.22 -0.17 45 9 96 0
28MAY26 40.00 P 0.00 0.00 0.00 1.61 -0.21 44 0 93 0
28MAY26 41.00 P 2.01 2.01 2.01 2.09 -0.22 44 15 122 +4
28MAY26 42.00 P 2.66 2.66 2.66 2.64 -0.26 44 15 55 +15
28MAY26 43.00 P 3.17 3.17 3.17 3.29 -0.33 44 15 60 0
28MAY26 44.00 P 0.00 0.00 0.00 3.99 -0.36 44 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 4.76 -0.38 44 0 57 0
28MAY26 46.00 P 0.00 0.00 0.00 5.57 -0.40 44 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 6.42 -0.42 44 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 7.37 -0.39 47 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 8.19 -0.51 42 0 62 0
28MAY26 50.00 P 0.00 0.00 0.00 9.25 -0.49 49 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.64 -0.57 50 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 14.08 -0.48 51 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.57 -0.51 55 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 19.05 -0.57 57 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 21.54 -0.42 60 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 24.03 -0.53 61 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 26.53 -0.50 67 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 29.03 -0.62 72 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 31.52 -0.42 71 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 0.00 44 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.10 -0.02 43 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.15 -0.04 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.23 -0.05 43 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.35 -0.06 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.50 -0.07 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.69 -0.09 43 0 32 0
29JUN26 36.00 P 1.01 1.01 1.01 0.93 -0.12 43 1 160 0
29JUN26 37.00 P 0.00 0.00 0.00 1.22 -0.15 43 0 44 0
29JUN26 38.00 P 1.52 1.52 1.52 1.56 -0.17 43 15 46 -15
29JUN26 39.00 P 0.00 0.00 0.00 1.97 -0.14 43 0 76 0
29JUN26 40.00 P 0.00 0.00 0.00 2.39 -0.17 43 0 112 0
29JUN26 41.00 P 0.00 0.00 0.00 2.86 -0.21 43 0 50 0
29JUN26 42.00 P 3.44 3.45 3.44 3.41 -0.24 42 30 109 +30
29JUN26 43.00 P 3.90 4.12 3.90 4.02 -0.28 42 30 105 +15
29JUN26 44.00 P 0.00 0.00 0.00 4.69 -0.33 43 0 157 0
29JUN26 45.00 P 0.00 0.00 0.00 5.40 -0.25 42 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 6.15 -0.26 42 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 7.03 -0.18 44 0 95 0
29JUN26 48.00 P 0.00 0.00 0.00 7.85 -0.24 44 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 8.70 -0.28 45 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 9.57 -0.29 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.85 -0.36 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.26 -0.32 48 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.64 -0.44 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.12 -0.50 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.61 -0.39 54 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.09 -0.47 57 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 26.59 -0.44 61 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 29.08 -0.57 64 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 31.59 -0.38 68 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.55 - 44 0 0 -
30JUL26 33.00 P 0.00 0.00 0.00 0.73 -0.07 44 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.94 -0.09 45 0 15 0
30JUL26 35.00 P 0.00 0.00 0.00 1.21 -0.10 45 0 18 0
30JUL26 36.00 P 0.00 0.00 0.00 1.50 -0.13 45 0 30 0
30JUL26 37.00 P 0.00 0.00 0.00 1.85 -0.13 45 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 2.24 -0.12 45 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 2.64 -0.12 45 0 25 0
30JUL26 40.00 P 2.85 3.00 2.85 3.09 -0.14 44 25 75 0
30JUL26 41.00 P 0.00 0.00 0.00 3.58 -0.17 44 0 45 0
30JUL26 42.00 P 3.92 3.92 3.92 4.13 -0.19 44 10 65 +10
30JUL26 43.00 P 4.49 4.49 4.49 4.73 -0.22 44 10 55 +10
30JUL26 44.00 P 0.00 0.00 0.00 5.38 -0.21 44 0 64 0
30JUL26 45.00 P 0.00 0.00 0.00 6.12 -0.17 45 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 6.83 -0.19 44 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 7.58 -0.19 45 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 8.33 -0.23 44 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 9.19 -0.18 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 10.03 -0.29 45 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 12.17 -0.43 45 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 14.38 -0.31 44 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 16.71 -0.49 43 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 19.12 -0.68 43 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 21.61 -0.49 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.33 -0.03 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.44 -0.04 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.58 -0.04 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.74 -0.05 45 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 0.94 -0.06 45 0 15 0
29SEP26 32.00 P 0.00 0.00 0.00 1.16 -0.07 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.42 -0.09 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.71 -0.10 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.05 -0.12 46 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.41 -0.12 46 0 23 0
29SEP26 37.00 P 0.00 0.00 0.00 2.82 -0.15 46 0 21 0
29SEP26 38.00 P 0.00 0.00 0.00 3.25 -0.12 46 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 3.69 -0.13 46 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 4.18 -0.14 45 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 4.68 -0.16 45 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 5.23 -0.18 45 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.82 -0.20 45 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.44 -0.23 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.11 -0.24 45 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 7.80 -0.25 45 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 8.57 -0.22 46 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 9.31 -0.22 46 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 10.01 -0.29 45 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.87 -0.18 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.88 -0.26 46 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 15.00 -0.46 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.24 -0.36 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.46 -0.50 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.77 -0.49 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.14 -0.59 43 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.62 -0.55 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.10 -0.56 47 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.59 -0.55 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.70 -0.07 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.99 -0.07 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.32 -0.09 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.69 -0.09 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.06 -0.11 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.49 -0.12 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.94 -0.12 46 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 4.38 -0.13 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.84 -0.13 46 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 5.33 -0.14 45 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 5.85 -0.16 45 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.41 -0.17 45 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 6.99 -0.19 45 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 7.61 -0.20 45 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 8.25 -0.22 45 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 8.97 -0.18 45 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 9.66 -0.19 46 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 10.38 -0.19 46 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 11.11 -0.21 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.87 -0.20 46 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.80 -0.23 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.82 -0.24 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.92 -0.25 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.06 -0.49 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.22 -0.33 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.52 -0.50 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.77 -0.52 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.17 -0.54 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.60 -0.58 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.68 -0.09 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.05 -0.09 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.43 -0.10 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.86 -0.12 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.32 -0.12 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.74 -0.15 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.18 -0.15 46 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.67 -0.16 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.18 -0.19 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.69 -0.22 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.27 -0.18 45 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.86 -0.18 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.45 -0.23 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.08 -0.28 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.80 -0.25 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.48 -0.26 45 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.15 -0.23 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.84 -0.29 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.57 -0.38 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.49 -0.41 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.45 -0.43 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.48 -0.45 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.55 -0.48 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.69 -0.32 44 0 0 0
TOTAL PUT 355 5,519 +28
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$ 60.05
29APR26 41.00 C 0.00 0.00 0.00 19.05 -0.86 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 18.05 -0.86 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 17.05 -0.86 0 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 16.05 -0.86 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.05 -0.86 0 0 32 0
29APR26 46.00 C 0.00 0.00 0.00 14.05 -0.87 0 0 287 0
29APR26 47.00 C 0.00 0.00 0.00 13.05 -0.85 0 0 641 0
29APR26 48.00 C 0.00 0.00 0.00 12.05 -0.86 0 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 11.05 -0.86 0 0 60 0
29APR26 50.00 C 0.00 0.00 0.00 10.05 -0.87 0 0 270 0
29APR26 52.50 C 0.00 0.00 0.00 7.55 -0.87 0 0 141 0
29APR26 55.00 C 4.92 4.92 4.83 5.06 -0.88 71 806 869 -175
29APR26 57.50 C 2.80 3.50 2.41 2.60 -0.85 54 748 1,744 +368
29APR26 60.00 C 0.83 0.86 0.54 0.61 -0.69 46 1,501 8,589 -1,166
29APR26 62.50 C 0.16 0.16 0.06 0.15 -0.17 68 1,624 4,934 +309
29APR26 65.00 C 0.04 0.05 0.03 0.06 -0.02 91 1,128 23,723 -317
29APR26 67.50 C 0.02 0.02 0.01 0.03 0.00 110 645 11,346 -7
29APR26 70.00 C 0.01 0.02 0.01 0.02 +0.01 131 209 22,824 -179
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 144 0 2,646 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 166 0 11,098 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 187 0 3,624 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 208 0 2,272 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 227 0 1,134 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 246 0 557 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 264 0 1,257 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 281 0 240 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 298 0 114 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 314 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 330 0 100 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 345 0 104 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 360 0 816 0
30APR26 42.00 C 0.00 0.00 0.00 18.06 -0.86 171 0 0 0
30APR26 43.00 C 0.00 0.00 0.00 17.06 -0.86 160 0 0 0
30APR26 44.00 C 0.00 0.00 0.00 16.06 -0.86 150 0 0 0
30APR26 45.00 C 0.00 0.00 0.00 15.06 -0.86 139 0 0 0
30APR26 46.00 C 0.00 0.00 0.00 14.05 -0.88 0 0 0 0
30APR26 47.00 C 0.00 0.00 0.00 13.06 -0.87 119 0 0 0
30APR26 48.00 C 0.00 0.00 0.00 12.06 -1.00 109 0 0 0
30APR26 49.00 C 0.00 0.00 0.00 11.06 -1.01 100 0 0 0
30APR26 50.00 C 0.00 0.00 0.00 10.06 -1.01 90 0 0 0
30APR26 52.50 C 0.00 0.00 0.00 7.56 -0.90 67 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 5.07 -0.92 55 0 0 0
30APR26 57.50 C 0.00 0.00 0.00 2.60 -0.92 37 0 60 0
30APR26 60.00 C 0.85 0.85 0.63 0.73 -0.63 39 97 68 +32
30APR26 62.50 C 0.17 0.20 0.10 0.18 -0.17 51 171 675 +44
30APR26 65.00 C 0.03 0.03 0.03 0.06 -0.02 64 30 283 +30
30APR26 67.50 C 0.00 0.00 0.00 0.03 0.00 78 0 20 0
30APR26 70.00 C 0.00 0.00 0.00 0.02 +0.01 92 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
08MAY26 42.00 C 0.00 0.00 0.00 18.09 -0.84 85 0 0 0
08MAY26 43.00 C 0.00 0.00 0.00 17.10 -0.83 85 0 0 0
08MAY26 44.00 C 0.00 0.00 0.00 16.09 -0.84 74 0 0 0
08MAY26 45.00 C 0.00 0.00 0.00 15.10 -0.83 74 0 0 0
08MAY26 46.00 C 0.00 0.00 0.00 14.10 -0.83 69 0 0 0
08MAY26 47.00 C 0.00 0.00 0.00 13.09 -0.84 58 0 0 0
08MAY26 48.00 C 0.00 0.00 0.00 12.11 -0.95 62 0 0 0
08MAY26 49.00 C 0.00 0.00 0.00 11.11 -0.96 57 0 0 0
08MAY26 50.00 C 0.00 0.00 0.00 10.09 -0.98 44 0 0 0
08MAY26 52.50 C 0.00 0.00 0.00 7.61 -0.85 39 0 0 0
08MAY26 55.00 C 0.00 0.00 0.00 5.08 -0.91 0 0 0 0
08MAY26 57.50 C 2.78 2.86 2.78 2.81 -0.83 26 4 3 +3
08MAY26 60.00 C 1.29 1.29 0.98 1.05 -0.61 25 161 101 +91
08MAY26 62.50 C 0.37 0.44 0.30 0.33 -0.23 28 119 103 +85
08MAY26 65.00 C 0.15 0.15 0.09 0.10 -0.05 31 100 100 +70
08MAY26 67.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
08MAY26 70.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
08MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
08MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
08MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
08MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
08MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
08MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
08MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
08MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 19.21 -0.77 66 0 50 0
28MAY26 42.00 C 0.00 0.00 0.00 18.23 -0.99 65 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 17.23 -0.89 61 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 16.23 -1.01 57 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.19 -0.99 49 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 14.20 -1.05 46 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 13.20 -0.98 43 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.21 -1.02 41 0 143 0
28MAY26 49.00 C 0.00 0.00 0.00 11.21 -0.87 37 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 10.51 -0.56 49 0 50 0
28MAY26 52.50 C 0.00 0.00 0.00 7.81 -0.78 32 0 150 0
28MAY26 55.00 C 5.26 5.34 5.26 5.36 -0.91 24 129 616 0
28MAY26 57.50 C 4.14 4.14 3.68 3.38 -0.68 25 106 1,323 -86
28MAY26 60.00 C 2.38 2.38 1.69 1.83 -0.71 25 136 5,105 -54
28MAY26 62.50 C 1.00 1.14 0.96 0.91 -0.37 26 170 3,544 +1
28MAY26 65.00 C 0.52 0.52 0.37 0.43 -0.18 27 197 5,131 +111
28MAY26 67.50 C 0.26 0.26 0.26 0.20 -0.08 28 3 3,913 +3
28MAY26 70.00 C 0.15 0.16 0.12 0.09 -0.02 30 86 3,474 -64
28MAY26 72.50 C 0.09 0.09 0.09 0.04 0.00 31 38 5,722 0
28MAY26 75.00 C 0.00 0.00 0.00 0.02 0.00 32 0 2,252 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,446 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,241 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 353 0
28MAY26 85.00 C 0.01 0.01 0.01 0.01 0.00 44 240 538 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 617 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 451 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 296 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 60 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 26.21 -0.77 83 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.20 -0.99 78 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 24.23 -0.90 77 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.22 -0.99 72 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.24 -0.96 71 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.22 -1.02 65 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 20.23 -0.75 62 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 19.26 -0.89 62 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.24 -0.98 57 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 17.26 -0.96 55 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 16.25 -0.99 51 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.25 -0.97 48 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 14.26 -1.00 45 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 13.26 -0.98 42 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 12.29 -0.96 41 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 11.38 -0.70 41 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 10.51 -0.60 42 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 7.86 -0.77 30 0 5,392 0
29JUN26 55.00 C 0.00 0.00 0.00 5.65 -0.70 28 0 8,920 0
29JUN26 57.50 C 3.95 3.95 3.52 3.60 -0.74 25 51 3,662 +51
29JUN26 60.00 C 2.27 2.27 2.21 2.21 -0.56 26 195 11,681 -120
29JUN26 62.50 C 1.58 1.58 1.30 1.26 -0.33 26 245 14,786 +60
29JUN26 65.00 C 0.84 0.95 0.75 0.67 -0.24 27 333 14,939 +153
29JUN26 67.50 C 0.44 0.44 0.44 0.35 -0.14 27 30 4,164 0
29JUN26 70.00 C 0.00 0.00 0.00 0.18 -0.07 27 0 6,454 0
29JUN26 72.50 C 0.22 0.22 0.22 0.09 -0.04 28 100 3,827 -100
29JUN26 75.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 9,138 0
29JUN26 77.50 C 0.13 0.13 0.13 0.03 -0.01 30 40 8,351 +40
29JUN26 80.00 C 0.00 0.00 0.00 0.02 0.00 31 0 4,199 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 4,349 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 897 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 735 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 88 0
30JUL26 42.00 C 0.00 0.00 0.00 18.24 -0.98 51 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 17.26 -0.96 49 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 16.25 -0.99 46 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 15.25 -0.97 43 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 14.26 -1.00 40 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 13.26 -0.98 38 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 12.29 -0.96 36 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 11.38 -0.78 37 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 10.51 -0.68 38 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 7.90 -0.79 28 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 5.77 -0.75 27 0 152 0
30JUL26 57.50 C 0.00 0.00 0.00 3.97 -0.70 26 0 772 0
30JUL26 60.00 C 0.00 0.00 0.00 2.67 -0.54 27 0 2,468 0
30JUL26 62.50 C 1.90 1.98 1.82 1.76 -0.38 27 293 1,735 +239
30JUL26 65.00 C 1.28 1.47 1.17 1.15 -0.27 28 271 2,961 +220
30JUL26 67.50 C 1.02 1.02 0.89 0.76 -0.17 28 108 1,553 +64
30JUL26 70.00 C 0.66 0.70 0.65 0.50 -0.10 29 66 1,504 +54
30JUL26 72.50 C 0.00 0.00 0.00 0.33 -0.06 29 0 1,178 0
30JUL26 75.00 C 0.00 0.00 0.00 0.22 -0.03 30 0 618 0
30JUL26 77.50 C 0.00 0.00 0.00 0.14 -0.02 30 0 401 0
30JUL26 80.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 273 0
30JUL26 82.50 C 0.00 0.00 0.00 0.07 0.00 32 0 12 0
30JUL26 85.00 C 0.00 0.00 0.00 0.05 0.00 33 0 95 0
30JUL26 87.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.02 0.00 33 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29SEP26 39.00 C 0.00 0.00 0.00 21.22 -1.02 49 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 20.23 -0.81 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.26 -0.89 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.24 -0.98 43 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 17.26 -0.96 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.25 -0.99 38 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 15.25 -0.97 36 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 14.26 -1.00 34 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 13.26 -0.98 32 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 12.29 -0.96 31 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 11.38 -0.85 31 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 10.51 -0.79 31 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 8.31 -0.71 29 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 6.33 -0.82 27 0 2,339 0
29SEP26 57.50 C 5.00 5.00 5.00 4.88 -0.56 28 10 2,326 0
29SEP26 60.00 C 0.00 0.00 0.00 3.71 -0.51 28 0 5,853 0
29SEP26 62.50 C 2.71 2.77 2.71 2.85 -0.40 29 60 4,857 +60
29SEP26 65.00 C 2.25 2.25 2.09 2.19 -0.36 29 278 7,205 +20
29SEP26 67.50 C 0.00 0.00 0.00 1.68 -0.32 30 600 6,704 +600
29SEP26 70.00 C 1.37 1.37 1.18 1.28 -0.29 30 54 4,676 +50
29SEP26 72.50 C 0.00 0.00 0.00 0.98 -0.26 30 0 5,344 0
29SEP26 75.00 C 0.84 0.84 0.84 0.74 -0.25 31 2 4,429 0
29SEP26 77.50 C 0.00 0.00 0.00 0.59 -0.20 32 0 713 0
29SEP26 80.00 C 0.55 0.57 0.50 0.47 -0.16 32 93 3,170 -2
29SEP26 82.50 C 0.00 0.00 0.00 0.36 -0.16 33 0 824 0
29SEP26 85.00 C 0.00 0.00 0.00 0.28 -0.14 33 0 1,216 0
29SEP26 87.50 C 0.00 0.00 0.00 0.22 -0.14 34 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.17 -0.13 34 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.13 -0.13 34 0 1,143 0
29SEP26 95.00 C 0.00 0.00 0.00 0.11 -0.11 35 0 211 0
29SEP26 97.50 C 0.00 0.00 0.00 0.09 -0.09 36 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.07 -0.09 36 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.06 -0.08 36 0 875 0
30DEC26 41.00 C 0.00 0.00 0.00 19.26 -0.89 38 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 18.24 -0.98 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.26 -0.96 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.25 -0.99 31 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 15.25 -0.97 29 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 14.27 -0.99 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.36 -0.88 28 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 12.47 -0.89 28 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 11.63 -0.78 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.89 -0.97 29 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 9.14 -0.66 29 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 7.38 -0.84 28 0 1,170 0
30DEC26 57.50 C 6.23 6.57 6.23 6.10 -0.55 28 80 5,419 0
30DEC26 60.00 C 0.00 0.00 0.00 5.00 -0.51 28 0 975 0
30DEC26 62.50 C 4.25 4.25 4.25 4.15 -0.38 29 30 6,677 +30
30DEC26 65.00 C 3.47 3.47 3.47 3.43 -0.32 29 28 6,861 0
30DEC26 67.50 C 0.00 0.00 0.00 2.82 -0.31 30 0 2,409 0
30DEC26 70.00 C 0.00 0.00 0.00 2.35 -0.25 30 0 3,964 0
30DEC26 72.50 C 1.77 1.77 1.77 1.95 -0.19 31 155 2,784 0
30DEC26 75.00 C 1.48 1.48 1.48 1.61 -0.19 31 200 4,501 +200
30DEC26 77.50 C 0.00 0.00 0.00 1.35 -0.14 31 0 2,361 0
30DEC26 80.00 C 0.00 0.00 0.00 1.12 -0.14 32 0 1,064 0
30DEC26 82.50 C 0.00 0.00 0.00 0.95 -0.10 32 0 285 0
30DEC26 85.00 C 0.71 0.71 0.71 0.80 -0.09 33 10 438 0
30DEC26 87.50 C 0.00 0.00 0.00 0.68 -0.07 33 0 388 0
30DEC26 90.00 C 0.00 0.00 0.00 0.58 -0.06 34 0 268 0
30DEC26 92.50 C 0.00 0.00 0.00 0.49 -0.05 34 0 512 0
30DEC26 95.00 C 0.00 0.00 0.00 0.46 -0.02 35 0 434 0
30DEC26 97.50 C 0.47 0.47 0.47 0.39 -0.04 35 3 496 -3
30DEC26 100.00 C 0.00 0.00 0.00 0.34 -0.03 36 0 328 0
30DEC26 102.50 C 0.00 0.00 0.00 0.30 -0.03 36 0 98 0
30MAR27 41.00 C 0.00 0.00 0.00 19.26 -0.89 32 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 18.24 -0.98 30 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 17.26 -0.96 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.34 -0.90 29 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.46 -0.88 29 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 14.61 -0.83 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.78 -0.80 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.01 -0.81 28 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.25 -0.80 28 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 11.54 -0.76 28 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 9.93 -0.64 28 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 8.36 -0.91 28 0 42 0
30MAR27 57.50 C 0.00 0.00 0.00 7.16 -0.61 28 0 91 0
30MAR27 60.00 C 6.10 6.10 6.10 6.10 -0.53 28 80 9,649 +80
30MAR27 62.50 C 5.25 5.25 5.25 5.16 -0.47 28 40 110 0
30MAR27 65.00 C 0.00 0.00 0.00 4.39 -0.45 29 0 1,963 0
30MAR27 67.50 C 0.00 0.00 0.00 3.77 -0.37 29 0 97 0
30MAR27 70.00 C 3.20 3.20 3.07 3.21 -0.31 30 17 839 +2
30MAR27 72.50 C 2.60 2.60 2.60 2.76 -0.27 30 14 4,033 0
30MAR27 75.00 C 2.39 2.46 2.17 2.37 -0.20 30 12 1,110 +11
30MAR27 77.50 C 0.00 0.00 0.00 2.04 -0.19 31 0 3,076 0
30MAR27 80.00 C 0.00 0.00 0.00 1.75 -0.14 31 0 1,103 0
30MAR27 82.50 C 0.00 0.00 0.00 1.52 -0.12 32 0 2,067 0
30MAR27 85.00 C 0.00 0.00 0.00 1.31 -0.10 32 0 39 0
30MAR27 87.50 C 0.00 0.00 0.00 1.15 -0.07 32 0 230 0
30MAR27 90.00 C 0.00 0.00 0.00 1.00 -0.09 33 0 508 0
30MAR27 92.50 C 0.00 0.00 0.00 0.87 -0.07 33 0 39 0
30MAR27 95.00 C 0.00 0.00 0.00 0.78 -0.07 33 0 180 0
30MAR27 97.50 C 0.00 0.00 0.00 0.68 -0.04 34 0 178 0
TOTAL CALL 11,946 424,761 +808
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 280 0 470 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 248 0 15 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 232 0 154 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 216 0 35 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 201 0 116 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 186 0 564 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 172 0 982 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 158 0 1,120 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 144 0 1,431 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 2,366 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 75 726 6,391 +726
29APR26 57.50 P 0.03 0.06 0.01 0.05 -0.01 55 778 5,567 -443
29APR26 60.00 P 0.48 0.72 0.26 0.59 +0.24 49 2,880 12,820 -199
29APR26 62.50 P 2.30 2.69 2.20 2.58 +0.61 66 396 4,356 -78
29APR26 65.00 P 4.45 5.04 4.05 5.00 +0.70 88 322 15,055 -232
29APR26 67.50 P 0.00 0.00 0.00 7.66 +1.04 163 1 1,513 -1,996
29APR26 70.00 P 9.62 9.62 9.62 10.12 +1.01 190 5 939 -25
29APR26 72.50 P 0.00 0.00 0.00 12.67 +1.07 235 8 367 0
29APR26 75.00 P 0.00 0.00 0.00 15.07 +0.96 238 0 70 0
29APR26 77.50 P 0.00 0.00 0.00 17.65 +1.04 291 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.97 +0.86 229 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.71 +1.00 363 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.11 +1.00 357 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.64 +1.03 393 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 30.10 +0.99 399 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 32.59 +0.88 417 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 35.10 +0.92 443 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 37.60 +0.92 464 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 40.15 +0.94 503 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 42.67 +0.96 531 0 0 0
30APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30APR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 111 0 0 0
30APR26 50.00 P 0.00 0.00 0.00 0.01 -0.02 102 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.01 -0.04 77 0 0 0
30APR26 55.00 P 0.00 0.00 0.00 0.01 -0.07 53 0 10 0
30APR26 57.50 P 0.00 0.00 0.00 0.10 -0.05 46 0 255 0
30APR26 60.00 P 0.55 0.80 0.41 0.71 +0.30 41 130 5,312 -2
30APR26 62.50 P 2.45 2.45 2.45 2.60 +0.63 49 36 77 +36
30APR26 65.00 P 4.06 4.75 4.06 5.05 +0.75 72 90 234 +90
30APR26 67.50 P 0.00 0.00 0.00 7.66 +1.04 115 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 10.12 +0.91 135 0 0 0
30APR26 72.50 P 0.00 0.00 0.00 12.67 +0.98 167 0 0 0
30APR26 75.00 P 0.00 0.00 0.00 15.07 +0.85 169 0 0 0
30APR26 77.50 P 0.00 0.00 0.00 17.65 +0.93 206 0 0 0
30APR26 80.00 P 0.00 0.00 0.00 19.97 +0.75 164 0 0 0
30APR26 82.50 P 0.00 0.00 0.00 22.71 +1.00 258 0 0 0
30APR26 85.00 P 0.00 0.00 0.00 25.11 +0.90 253 0 0 0
30APR26 87.50 P 0.00 0.00 0.00 27.68 +1.00 288 0 0 0
30APR26 90.00 P 0.00 0.00 0.00 30.11 +1.00 286 0 0 0
30APR26 92.50 P 0.00 0.00 0.00 32.59 +0.88 296 0 0 0
08MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
08MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
08MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
08MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
08MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
08MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
08MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
08MAY26 49.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
08MAY26 50.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
08MAY26 52.50 P 0.00 0.00 0.00 0.02 -0.03 38 0 0 0
08MAY26 55.00 P 0.04 0.04 0.04 0.08 0.00 34 1 1 +1
08MAY26 57.50 P 0.19 0.24 0.15 0.30 +0.13 29 443 447 +373
08MAY26 60.00 P 0.73 1.03 0.73 1.03 +0.35 27 79 4,696 +23
08MAY26 62.50 P 0.00 0.00 0.00 2.67 +0.60 25 0 0 0
08MAY26 65.00 P 4.80 4.80 4.80 5.06 +0.76 34 14 14 +14
08MAY26 67.50 P 0.00 0.00 0.00 7.66 +1.04 53 0 0 0
08MAY26 70.00 P 0.00 0.00 0.00 10.12 +0.91 61 0 0 0
08MAY26 72.50 P 0.00 0.00 0.00 12.67 +0.94 76 0 0 0
08MAY26 75.00 P 0.00 0.00 0.00 15.07 +0.85 77 0 0 0
08MAY26 77.50 P 0.00 0.00 0.00 17.65 +0.93 94 0 0 0
08MAY26 80.00 P 0.00 0.00 0.00 19.97 +0.50 78 0 0 0
08MAY26 82.50 P 0.00 0.00 0.00 22.71 +0.79 117 0 0 0
08MAY26 85.00 P 0.00 0.00 0.00 25.11 +0.69 116 0 0 0
08MAY26 87.50 P 0.00 0.00 0.00 27.68 +0.75 131 0 0 0
08MAY26 90.00 P 0.00 0.00 0.00 30.11 +0.63 131 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 124 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 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 37 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 323 0
28MAY26 48.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 481 0
28MAY26 49.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 1,256 0
28MAY26 50.00 P 0.05 0.05 0.05 0.06 +0.03 34 8 1,305 -8
28MAY26 52.50 P 0.09 0.09 0.09 0.15 +0.06 31 31 3,031 +31
28MAY26 55.00 P 0.25 0.30 0.25 0.36 +0.11 29 548 5,194 +44
28MAY26 57.50 P 0.63 0.78 0.53 0.81 +0.16 27 601 4,734 +174
28MAY26 60.00 P 1.55 1.73 1.28 1.70 +0.30 25 309 8,070 +205
28MAY26 62.50 P 2.97 3.20 2.94 3.20 +0.48 25 18 2,759 +18
28MAY26 65.00 P 5.00 5.50 4.73 5.26 +0.78 27 45 1,940 +10
28MAY26 67.50 P 7.40 7.40 7.40 7.79 +0.81 35 3 1,769 -3
28MAY26 70.00 P 9.20 9.20 9.20 10.12 +0.91 37 30 654 +30
28MAY26 72.50 P 0.00 0.00 0.00 12.67 +0.94 46 8 456 +8
28MAY26 75.00 P 0.00 0.00 0.00 15.07 +0.85 47 0 301 -609
28MAY26 77.50 P 0.00 0.00 0.00 17.65 +0.93 57 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 19.97 +0.50 49 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.71 +0.79 70 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.11 +0.69 70 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 27.68 +0.75 78 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 30.11 +0.63 79 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 32.59 +0.88 82 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 35.10 +0.92 87 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 37.60 +0.92 90 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 40.15 +0.94 98 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 42.67 +0.96 103 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 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 42 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 35 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 3,089 0
29JUN26 43.00 P 0.00 0.00 0.00 0.05 +0.03 35 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.06 +0.03 34 0 4,970 0
29JUN26 45.00 P 0.08 0.08 0.08 0.08 +0.04 33 1 4,909 0
29JUN26 46.00 P 0.00 0.00 0.00 0.11 +0.05 32 0 24,223 0
29JUN26 47.00 P 0.00 0.00 0.00 0.15 +0.07 32 0 3,139 0
29JUN26 48.00 P 0.15 0.15 0.15 0.21 +0.09 31 34 3,072 +20
29JUN26 49.00 P 0.20 0.20 0.20 0.29 +0.11 31 15 2,019 0
29JUN26 50.00 P 0.26 0.27 0.26 0.38 +0.14 30 18 27,966 -8
29JUN26 52.50 P 0.53 0.60 0.53 0.72 +0.20 29 398 8,088 +78
29JUN26 55.00 P 0.90 1.15 0.90 1.30 +0.28 28 881 13,629 +298
29JUN26 57.50 P 1.69 2.07 1.69 2.17 +0.35 26 167 10,997 -150
29JUN26 60.00 P 3.05 3.49 2.90 3.45 +0.48 25 278 13,721 +30
29JUN26 62.50 P 0.00 0.00 0.00 5.19 +0.62 25 0 11,495 0
29JUN26 65.00 P 7.40 7.40 7.15 7.19 +0.55 24 15 9,190 +15
29JUN26 67.50 P 9.20 9.60 9.20 9.26 +0.56 0 30 2,337 +20
29JUN26 70.00 P 0.00 0.00 0.00 11.78 +0.68 19 0 4,237 0
29JUN26 72.50 P 0.00 0.00 0.00 14.19 +0.74 0 0 915 0
29JUN26 75.00 P 0.00 0.00 0.00 16.56 +0.69 0 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 19.00 +0.66 0 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 21.48 +0.83 0 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 24.04 +0.96 0 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 26.53 +0.95 0 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 29.03 +0.97 0 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 31.53 +0.98 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 34.01 +1.08 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 36.50 +1.08 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 39.00 +0.94 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 41.70 +0.86 43 0 31 0
29JUN26 102.50 P 0.00 0.00 0.00 43.97 +0.95 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.05 +0.03 31 0 40 0
30JUL26 43.00 P 0.00 0.00 0.00 0.07 +0.03 30 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.10 +0.05 30 0 307 0
30JUL26 45.00 P 0.00 0.00 0.00 0.14 +0.06 30 0 828 0
30JUL26 46.00 P 0.00 0.00 0.00 0.19 +0.07 29 0 1,205 0
30JUL26 47.00 P 0.21 0.24 0.21 0.24 +0.07 29 800 2,003 +800
30JUL26 48.00 P 0.27 0.29 0.27 0.32 +0.08 28 500 522 +115
30JUL26 49.00 P 0.00 0.00 0.00 0.43 +0.10 28 0 785 0
30JUL26 50.00 P 0.48 0.50 0.48 0.55 +0.10 28 219 708 +215
30JUL26 52.50 P 0.85 0.90 0.85 1.01 +0.19 27 34 2,736 +23
30JUL26 55.00 P 1.50 1.64 1.35 1.68 +0.21 27 689 4,539 +459
30JUL26 57.50 P 2.50 2.60 2.24 2.65 +0.28 26 156 5,754 +122
30JUL26 60.00 P 3.59 3.95 3.59 3.95 +0.36 25 99 3,671 +80
30JUL26 62.50 P 0.00 0.00 0.00 5.64 +0.52 26 0 244 0
30JUL26 65.00 P 7.32 7.58 6.89 7.62 +0.64 26 360 2,177 +360
30JUL26 67.50 P 0.00 0.00 0.00 9.68 +0.52 25 0 3,120 0
30JUL26 70.00 P 0.00 0.00 0.00 12.02 +0.74 26 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 14.28 +0.68 20 0 30 0
30JUL26 75.00 P 0.00 0.00 0.00 16.69 +0.73 0 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 19.22 +0.88 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.68 +0.94 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.14 +0.94 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 26.64 +0.95 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 29.13 +0.88 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 31.62 +0.97 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 34.10 +0.95 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 3,073 0
29SEP26 40.00 P 0.00 0.00 0.00 0.09 +0.03 30 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.12 +0.04 29 0 1,102 0
29SEP26 42.00 P 0.29 0.29 0.29 0.17 +0.06 30 2 1,789 -2
29SEP26 43.00 P 0.32 0.32 0.32 0.22 +0.06 29 400 1,867 +400
29SEP26 44.00 P 0.39 0.39 0.39 0.30 +0.08 29 400 882 +200
29SEP26 45.00 P 0.00 0.00 0.00 0.39 +0.10 29 0 4,956 0
29SEP26 46.00 P 0.58 0.58 0.58 0.50 +0.11 29 20 1,269 +4
29SEP26 47.00 P 0.66 0.66 0.66 0.64 +0.14 29 200 1,237 +200
29SEP26 48.00 P 0.83 0.87 0.79 0.79 +0.14 29 144 1,941 +124
29SEP26 49.00 P 0.99 1.06 0.93 0.99 +0.17 29 220 2,393 +139
29SEP26 50.00 P 1.22 1.29 1.11 1.20 +0.18 29 220 24,879 +68
29SEP26 52.50 P 1.85 1.92 1.68 1.90 +0.25 29 794 7,659 +720
29SEP26 55.00 P 2.69 2.82 2.55 2.82 +0.29 29 215 14,904 +90
29SEP26 57.50 P 3.91 4.00 3.91 3.97 +0.36 30 61 8,710 +61
29SEP26 60.00 P 5.18 5.46 5.18 5.35 +0.38 30 44 11,524 +44
29SEP26 62.50 P 6.57 7.00 6.57 7.02 +0.46 30 28 11,611 +27
29SEP26 65.00 P 0.00 0.00 0.00 8.88 +0.54 31 0 13,501 0
29SEP26 67.50 P 0.00 0.00 0.00 10.81 +0.71 31 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 12.98 +0.56 33 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 15.27 +0.68 34 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 17.47 +0.63 34 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 19.89 +0.75 36 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 22.26 +0.82 37 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 24.67 +0.86 38 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.06 +0.85 39 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 29.49 +0.86 40 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 31.93 +0.88 40 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 34.36 +0.85 40 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.82 +0.90 41 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 39.24 +0.88 38 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 41.72 +0.88 38 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 44.16 +0.90 0 0 0 0
30DEC26 41.00 P 0.54 0.54 0.54 0.36 +0.07 29 30 800 0
30DEC26 42.00 P 0.62 0.62 0.62 0.46 +0.09 29 30 115 +30
30DEC26 43.00 P 0.00 0.00 0.00 0.56 +0.09 29 0 106 0
30DEC26 44.00 P 0.00 0.00 0.00 0.70 +0.12 29 0 727 0
30DEC26 45.00 P 0.00 0.00 0.00 0.85 +0.12 29 0 525 0
30DEC26 46.00 P 1.20 1.20 1.20 1.02 +0.14 29 2 221 +2
30DEC26 47.00 P 0.00 0.00 0.00 1.23 +0.16 29 0 443 0
30DEC26 48.00 P 0.00 0.00 0.00 1.44 +0.16 29 0 5,753 0
30DEC26 49.00 P 0.00 0.00 0.00 1.71 +0.19 29 0 1,506 0
30DEC26 50.00 P 2.02 2.02 2.02 1.97 +0.18 29 1 3,772 0
30DEC26 52.50 P 2.69 2.69 2.69 2.80 +0.23 30 50 7,699 +2
30DEC26 55.00 P 3.86 3.86 3.86 3.81 +0.26 30 165 4,916 +165
30DEC26 57.50 P 4.84 4.84 4.84 5.02 +0.30 30 155 3,603 +155
30DEC26 60.00 P 6.06 6.06 6.06 6.42 +0.34 30 4 2,227 0
30DEC26 62.50 P 0.00 0.00 0.00 8.08 +0.48 31 0 6,218 0
30DEC26 65.00 P 9.56 9.56 9.21 9.90 +0.83 31 104 6,136 -31
30DEC26 67.50 P 0.00 0.00 0.00 11.58 +0.37 31 0 2,531 0
30DEC26 70.00 P 0.00 0.00 0.00 13.56 +0.49 31 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 15.71 +0.45 32 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 17.96 +0.56 33 0 1,066 0
30DEC26 77.50 P 0.00 0.00 0.00 20.23 +0.62 33 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 22.53 +0.64 34 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 24.94 +0.78 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.31 +0.77 36 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 29.70 +0.83 37 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 32.10 +0.84 37 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 34.51 +0.84 38 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.93 +0.87 38 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 39.38 +0.90 38 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.83 +0.89 39 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.27 +0.91 38 0 0 0
30MAR27 41.00 P 0.89 0.95 0.89 0.59 +0.04 29 2 229 +2
30MAR27 42.00 P 0.00 0.00 0.00 0.72 +0.06 29 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 0.88 +0.06 29 0 74 0
30MAR27 44.00 P 0.00 0.00 0.00 1.04 +0.07 29 0 57 0
30MAR27 45.00 P 0.00 0.00 0.00 1.24 +0.08 29 0 87 0
30MAR27 46.00 P 0.00 0.00 0.00 1.45 +0.08 29 0 24 0
30MAR27 47.00 P 0.00 0.00 0.00 1.70 +0.12 29 0 55 0
30MAR27 48.00 P 0.00 0.00 0.00 1.97 +0.12 29 0 123 0
30MAR27 49.00 P 0.00 0.00 0.00 2.25 +0.12 29 0 2,160 0
30MAR27 50.00 P 0.00 0.00 0.00 2.59 +0.16 29 0 827 0
30MAR27 52.50 P 0.00 0.00 0.00 3.50 +0.20 29 0 790 0
30MAR27 55.00 P 0.00 0.00 0.00 4.58 +0.22 30 0 1,316 0
30MAR27 57.50 P 5.60 5.60 5.60 5.84 +0.26 30 40 1,520 +40
30MAR27 60.00 P 0.00 0.00 0.00 7.27 +0.36 30 0 10,077 0
30MAR27 62.50 P 8.75 8.75 8.75 8.84 +0.43 30 2 409 0
30MAR27 65.00 P 0.00 0.00 0.00 10.59 +0.50 31 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 12.40 +0.48 31 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 14.29 +0.77 31 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 16.40 +0.60 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.52 +0.63 33 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 20.70 +0.68 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.93 +0.70 33 0 9 0
30MAR27 82.50 P 0.00 0.00 0.00 25.21 +0.72 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.52 +0.77 34 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 29.87 +0.80 35 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 32.23 +0.79 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.63 +0.82 36 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 37.03 +0.97 36 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 39.43 +0.83 36 0 0 0
TOTAL PUT 15,537 481,673 +3,105
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$ 11.67
29APR26 5.00 C 0.00 0.00 0.00 6.70 +0.21 821 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 6.45 +0.19 778 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 6.20 +0.20 737 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 5.95 +0.19 698 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 5.70 +0.21 660 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 5.45 +0.21 624 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 5.20 +0.19 589 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.95 +0.20 555 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 4.70 +0.18 523 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 4.45 +0.20 491 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 4.20 +0.19 460 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 3.95 +0.20 431 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.70 +0.21 402 0 151 0
29APR26 8.25 C 0.00 0.00 0.00 3.45 +0.21 374 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 3.20 +0.18 346 0 60 0
29APR26 8.75 C 2.89 2.89 2.89 2.92 +0.16 0 4 128 0
29APR26 9.00 C 2.55 2.55 2.55 2.70 +0.18 293 1 1,075 0
29APR26 9.25 C 0.00 0.00 0.00 2.45 +0.20 267 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 2.17 +0.17 0 0 1,926 0
29APR26 9.75 C 0.00 0.00 0.00 1.95 +0.20 217 0 1,109 -1
29APR26 10.00 C 0.00 0.00 0.00 1.70 +0.19 192 0 720 0
29APR26 10.50 C 1.14 1.14 1.14 1.17 +0.18 0 230 4,350 0
29APR26 11.00 C 0.48 0.62 0.44 0.68 +0.18 69 22 3,215 -10
29APR26 11.50 C 0.06 0.20 0.06 0.22 +0.07 47 443 1,477 -15
29APR26 12.00 C 0.01 0.02 0.01 0.02 0.00 47 15 1,424 -7
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,717 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,112 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 144 0 910 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 174 0 558 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 201 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 227 0 12 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 275 0 52 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 298 0 22 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 340 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 5.70 +0.19 112 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 5.45 +0.19 105 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 5.20 +0.19 99 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.95 +0.20 93 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 4.70 +0.18 87 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 4.45 +0.18 81 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 4.20 +0.19 75 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.95 +0.18 70 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.70 +0.18 65 0 30 0
28MAY26 8.25 C 0.00 0.00 0.00 3.45 +0.18 60 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.20 +0.17 55 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 2.94 +0.16 41 0 301 0
28MAY26 9.00 C 2.66 2.66 2.66 2.70 +0.18 46 4 4,514 +2
28MAY26 9.25 C 0.00 0.00 0.00 2.45 +0.17 41 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 2.19 +0.14 28 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 1.95 +0.14 33 0 645 0
28MAY26 10.00 C 0.00 0.00 0.00 1.76 +0.19 44 0 2,012 0
28MAY26 10.50 C 1.10 1.10 1.10 1.29 +0.17 37 5 2,076 0
28MAY26 11.00 C 0.80 0.80 0.80 0.84 +0.10 31 2 8,274 -2
28MAY26 11.50 C 0.37 0.53 0.37 0.52 +0.06 31 66 6,357 -22
28MAY26 12.00 C 0.26 0.33 0.25 0.32 +0.06 33 129 1,635 +70
28MAY26 12.50 C 0.16 0.20 0.16 0.17 +0.03 33 574 1,710 +516
28MAY26 13.00 C 0.11 0.11 0.11 0.08 +0.01 33 30 1,123 -30
28MAY26 13.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 639 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 0.00 35 0 392 0
28MAY26 14.50 C 0.03 0.03 0.03 0.01 0.00 36 10 321 0
28MAY26 15.00 C 0.02 0.02 0.02 0.01 0.00 41 10 100 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 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
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.28 +0.19 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.18 +0.19 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 7.09 +0.20 100 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 6.97 +0.18 0 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 6.88 +0.19 0 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 6.79 +0.20 91 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.70 +0.21 103 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.45 +0.19 97 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.20 +0.20 91 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.95 +0.19 85 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.70 +0.19 79 0 1,421 0
29JUN26 6.25 C 0.00 0.00 0.00 5.45 +0.19 74 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 5.20 +0.19 69 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.95 +0.20 64 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 4.70 +0.18 59 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 4.45 +0.18 55 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 4.20 +0.17 51 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.95 +0.17 46 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 3.70 +0.17 42 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 3.45 +0.18 38 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 3.20 +0.17 34 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.94 +0.15 0 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 2.74 +0.19 44 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 2.50 +0.19 42 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 2.20 +0.12 0 0 2,651 0
29JUN26 9.75 C 0.00 0.00 0.00 1.97 +0.13 28 0 3,601 0
29JUN26 10.00 C 0.00 0.00 0.00 1.79 +0.20 36 0 6,276 0
29JUN26 10.50 C 1.16 1.16 1.16 1.40 +0.19 37 30 5,814 +30
29JUN26 11.00 C 0.88 0.88 0.82 1.00 +0.12 34 6 6,020 0
29JUN26 11.50 C 0.65 0.65 0.65 0.71 +0.10 34 17 3,113 +10
29JUN26 12.00 C 0.40 0.50 0.40 0.48 +0.07 34 12 1,357 0
29JUN26 12.50 C 0.32 0.32 0.32 0.31 +0.05 34 1 630 0
29JUN26 13.00 C 0.21 0.23 0.20 0.19 +0.03 34 85 2,148 0
29JUN26 13.50 C 0.00 0.00 0.00 0.12 +0.03 34 0 698 0
29JUN26 14.00 C 0.11 0.13 0.11 0.07 +0.01 34 130 744 +54
29JUN26 14.50 C 0.09 0.10 0.09 0.04 +0.01 34 40 797 +10
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 34 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 86 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 4.45 +0.18 50 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 4.20 +0.17 46 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.95 +0.17 43 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.70 +0.17 39 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.45 +0.18 35 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.20 +0.17 32 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.95 +0.16 28 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.74 +0.19 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.50 +0.19 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.25 +0.17 34 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 2.00 +0.16 31 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 1.80 +0.17 33 0 74 0
30JUL26 10.50 C 0.00 0.00 0.00 1.40 +0.14 33 0 1,267 0
30JUL26 11.00 C 0.00 0.00 0.00 1.07 +0.11 33 0 1,199 0
30JUL26 11.50 C 0.00 0.00 0.00 0.80 +0.10 34 0 332 0
30JUL26 12.00 C 0.00 0.00 0.00 0.58 +0.08 33 0 792 0
30JUL26 12.50 C 0.00 0.00 0.00 0.41 +0.07 33 0 165 0
30JUL26 13.00 C 0.00 0.00 0.00 0.28 +0.05 33 0 1,182 0
30JUL26 13.50 C 0.00 0.00 0.00 0.19 +0.03 33 0 331 0
30JUL26 14.00 C 0.18 0.18 0.18 0.13 +0.03 34 30 265 +30
30JUL26 14.50 C 0.14 0.14 0.14 0.08 +0.01 33 60 160 +60
30JUL26 15.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 40 0
30JUL26 15.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 7.09 +0.20 78 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.99 +0.20 76 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.89 +0.20 74 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.79 +0.20 71 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.70 +0.21 78 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.45 +0.19 74 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.20 +0.20 69 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.95 +0.19 65 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.70 +0.19 61 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 5.45 +0.19 57 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 5.20 +0.19 53 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.95 +0.19 50 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 4.70 +0.18 46 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 4.45 +0.18 43 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 4.20 +0.17 39 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.95 +0.17 36 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 3.70 +0.17 33 0 2,905 0
29SEP26 8.25 C 3.24 3.29 3.24 3.46 +0.11 35 82 839 +82
29SEP26 8.50 C 0.00 0.00 0.00 3.20 +0.17 27 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.96 +0.16 30 0 4,565 0
29SEP26 9.00 C 0.00 0.00 0.00 2.74 +0.18 33 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 2.50 +0.19 31 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 2.26 +0.15 29 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 2.12 +0.18 34 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.87 +0.11 31 0 2,696 0
29SEP26 10.50 C 1.30 1.30 1.30 1.54 +0.15 33 1 4,760 -1
29SEP26 11.00 C 1.15 1.15 1.15 1.25 +0.14 33 24 1,881 0
29SEP26 11.50 C 0.00 0.00 0.00 1.01 +0.12 33 0 2,905 0
29SEP26 12.00 C 0.00 0.00 0.00 0.80 +0.10 34 0 575 0
29SEP26 12.50 C 0.00 0.00 0.00 0.63 +0.08 34 0 162 0
29SEP26 13.00 C 0.00 0.00 0.00 0.49 +0.07 34 0 85 0
29SEP26 13.50 C 0.00 0.00 0.00 0.38 +0.05 34 0 188 0
29SEP26 14.00 C 0.00 0.00 0.00 0.30 +0.04 34 0 420 0
29SEP26 14.50 C 0.00 0.00 0.00 0.24 +0.05 35 0 50 0
29SEP26 15.00 C 0.00 0.00 0.00 0.18 +0.03 35 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 +0.03 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 +0.02 35 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 +0.02 35 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 6.70 +0.21 65 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 6.45 +0.19 62 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 6.20 +0.20 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.95 +0.19 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.70 +0.19 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 5.45 +0.19 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 5.20 +0.19 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.95 +0.18 42 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 4.70 +0.18 39 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 4.45 +0.18 36 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 4.20 +0.17 33 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.95 +0.17 31 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 3.70 +0.17 28 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 3.47 +0.12 31 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 3.20 +0.17 24 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.96 +0.16 25 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.74 +0.18 27 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 2.53 +0.17 27 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 2.35 +0.18 29 0 865 0
30DEC26 9.75 C 0.00 0.00 0.00 2.17 +0.11 29 0 486 0
30DEC26 10.00 C 0.00 0.00 0.00 2.01 +0.11 30 0 4,355 0
30DEC26 10.50 C 1.46 1.46 1.45 1.71 +0.16 30 5 2,574 0
30DEC26 11.00 C 1.19 1.19 1.19 1.44 +0.14 31 18 884 0
30DEC26 11.50 C 0.00 0.00 0.00 1.20 +0.13 31 0 895 0
30DEC26 12.00 C 0.00 0.00 0.00 1.00 +0.12 31 0 628 0
30DEC26 12.50 C 0.72 0.72 0.72 0.83 +0.11 31 1 226 +1
30DEC26 13.00 C 0.00 0.00 0.00 0.68 +0.10 31 0 618 0
30DEC26 13.50 C 0.00 0.00 0.00 0.55 +0.07 31 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.45 +0.05 32 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.37 +0.05 32 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.31 +0.05 32 0 307 0
30DEC26 15.50 C 0.00 0.00 0.00 0.25 +0.05 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 +0.04 32 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 +0.03 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 +0.03 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 5.20 +0.19 38 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 4.95 +0.18 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.70 +0.18 33 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 4.45 +0.18 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.21 +0.18 31 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 3.95 +0.17 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.70 +0.17 24 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 3.47 +0.12 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.22 +0.17 24 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.02 +0.18 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.83 +0.18 27 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 2.65 +0.18 28 0 20 0
30MAR27 9.50 C 0.00 0.00 0.00 2.48 +0.17 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.32 +0.11 29 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 2.16 +0.16 29 0 1,091 0
30MAR27 10.50 C 0.00 0.00 0.00 1.88 +0.16 30 0 1,385 0
30MAR27 11.00 C 0.00 0.00 0.00 1.62 +0.15 30 0 1,148 0
30MAR27 11.50 C 0.00 0.00 0.00 1.39 +0.14 30 0 101 0
30MAR27 12.00 C 0.00 0.00 0.00 1.18 +0.12 30 0 690 0
30MAR27 12.50 C 0.00 0.00 0.00 1.01 +0.12 30 0 2,102 0
30MAR27 13.00 C 0.00 0.00 0.00 0.85 +0.10 30 0 201 0
30MAR27 13.50 C 0.00 0.00 0.00 0.72 +0.08 31 0 270 0
30MAR27 14.00 C 0.00 0.00 0.00 0.61 +0.07 31 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.52 +0.06 31 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.45 +0.07 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.37 +0.06 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.31 +0.05 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.26 +0.05 31 0 150 0
30MAR27 17.00 C 0.00 0.00 0.00 0.21 +0.04 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.17 +0.03 31 0 0 0
TOTAL CALL 2,087 209,376 +777
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 703 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 666 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 630 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 596 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 563 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 532 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 502 0 675 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 473 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 445 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 417 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 390 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 363 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 338 0 2,977 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 313 0 1,432 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 290 0 1,294 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 266 0 1,115 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 244 0 633 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 222 0 735 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 199 0 1,026 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 177 0 830 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 156 0 2,608 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 2,772 0
29APR26 11.00 P 0.02 0.02 0.02 0.01 -0.01 71 107 2,583 +7
29APR26 11.50 P 0.13 0.13 0.04 0.04 -0.13 42 12 623 +12
29APR26 12.00 P 0.38 0.38 0.37 0.34 -0.20 39 38 38 +38
29APR26 12.50 P 0.00 0.00 0.00 0.85 -0.19 92 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.33 -0.21 0 0 30 0
29APR26 13.50 P 0.00 0.00 0.00 1.83 -0.21 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.33 -0.21 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.83 -0.21 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.33 -0.21 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.83 -0.21 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.33 -0.21 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.83 -0.21 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.33 -0.21 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.83 -0.21 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 410 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4,901 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 1,147 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 2,560 0
28MAY26 9.75 P 0.03 0.03 0.03 0.02 -0.01 36 4 1,864 -4
28MAY26 10.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 2,267 0
28MAY26 10.50 P 0.12 0.12 0.10 0.07 -0.04 33 274 2,979 +60
28MAY26 11.00 P 0.27 0.28 0.20 0.17 -0.07 33 344 1,037 +178
28MAY26 11.50 P 0.47 0.47 0.45 0.35 -0.11 33 213 684 +164
28MAY26 12.00 P 0.76 0.76 0.64 0.64 -0.14 34 216 306 +216
28MAY26 12.50 P 0.00 0.00 0.00 1.00 -0.16 35 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.41 -0.18 35 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.88 -0.19 39 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 2.40 -0.15 49 0 103 0
28MAY26 14.50 P 0.00 0.00 0.00 2.85 -0.19 45 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.43 -0.11 67 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.94 -0.10 75 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.43 -0.11 79 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.94 -0.10 87 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.44 -0.10 92 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.94 -0.10 97 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 100 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 98 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 95 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 93 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 89 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 7,272 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6,816 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 6,527 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 1,833 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 3,609 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 -0.01 35 0 1,359 0
29JUN26 9.50 P 0.08 0.08 0.08 0.07 -0.02 34 50 2,418 -50
29JUN26 9.75 P 0.12 0.12 0.11 0.10 -0.02 34 8 2,630 +2
29JUN26 10.00 P 0.15 0.15 0.15 0.13 -0.04 33 2 1,840 0
29JUN26 10.50 P 0.29 0.29 0.24 0.24 -0.07 33 109 1,252 +83
29JUN26 11.00 P 0.00 0.00 0.00 0.42 -0.09 33 0 2,804 0
29JUN26 11.50 P 0.76 0.76 0.76 0.66 -0.10 33 30 1,775 0
29JUN26 12.00 P 0.00 0.00 0.00 0.97 -0.13 33 0 580 0
29JUN26 12.50 P 0.00 0.00 0.00 1.32 -0.21 33 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 1.78 -0.14 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.22 -0.18 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.68 -0.18 41 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.18 -0.14 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.65 -0.15 47 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.19 -0.09 56 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.60 -0.17 47 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.15 -0.11 59 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.64 -0.11 61 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.12 -0.12 61 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 600 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 78 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 1 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 20 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 -0.02 33 0 165 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 535 0
30JUL26 9.25 P 0.00 0.00 0.00 0.09 -0.02 34 0 104 0
30JUL26 9.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 88 0
30JUL26 9.75 P 0.00 0.00 0.00 0.16 -0.03 33 0 74 0
30JUL26 10.00 P 0.00 0.00 0.00 0.21 -0.04 33 0 586 0
30JUL26 10.50 P 0.00 0.00 0.00 0.35 -0.06 33 0 300 0
30JUL26 11.00 P 0.00 0.00 0.00 0.53 -0.09 32 0 441 0
30JUL26 11.50 P 0.00 0.00 0.00 0.78 -0.10 32 0 92 0
30JUL26 12.00 P 0.00 0.00 0.00 1.09 -0.11 33 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 1.43 -0.17 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.87 -0.11 36 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.30 -0.13 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.75 -0.13 39 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.22 -0.15 41 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.71 -0.13 44 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.21 -0.09 48 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.70 -0.09 51 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.15 -0.12 49 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.64 -0.12 51 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.12 -0.13 51 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.80 P 0.01 0.01 0.01 0.01 0.00 58 280 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,614 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 0.00 36 0 941 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 0.00 36 0 5,348 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 0.00 35 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 1,749 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 -0.01 35 0 1,843 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 7,457 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 -0.02 35 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.17 -0.02 35 0 880 0
29SEP26 9.25 P 0.00 0.00 0.00 0.21 -0.03 34 0 593 0
29SEP26 9.50 P 0.00 0.00 0.00 0.27 -0.03 35 0 1,012 0
29SEP26 9.75 P 0.33 0.33 0.33 0.33 -0.04 35 3 2,033 0
29SEP26 10.00 P 0.00 0.00 0.00 0.40 -0.05 35 0 2,051 0
29SEP26 10.50 P 0.00 0.00 0.00 0.59 -0.06 35 11 2,525 0
29SEP26 11.00 P 0.91 0.91 0.91 0.81 -0.07 35 13 1,781 +11
29SEP26 11.50 P 0.00 0.00 0.00 1.07 -0.09 36 0 499 0
29SEP26 12.00 P 0.00 0.00 0.00 1.37 -0.11 36 0 569 0
29SEP26 12.50 P 0.00 0.00 0.00 1.70 -0.13 36 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 2.07 -0.14 37 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 2.47 -0.15 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.89 -0.17 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.34 -0.17 39 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 3.80 -0.18 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.27 -0.19 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.76 -0.19 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.25 -0.20 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.75 -0.20 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.25 -0.21 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 77 0
30DEC26 6.00 P 0.03 0.03 0.03 0.01 0.00 35 200 290 +200
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 34 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 0.00 32 0 429 0
30DEC26 7.00 P 0.06 0.06 0.06 0.03 0.00 33 7 345 -6
30DEC26 7.25 P 0.00 0.00 0.00 0.04 -0.01 32 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 0.00 33 0 100 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 0.00 33 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 1,960 0
30DEC26 8.25 P 0.00 0.00 0.00 0.13 -0.01 32 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.16 -0.02 32 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.21 -0.01 32 0 1,252 0
30DEC26 9.00 P 0.00 0.00 0.00 0.26 -0.02 32 0 3,209 0
30DEC26 9.25 P 0.38 0.38 0.38 0.31 -0.03 32 5 707 +5
30DEC26 9.50 P 0.47 0.47 0.47 0.38 -0.03 32 5 1,207 0
30DEC26 9.75 P 0.00 0.00 0.00 0.45 -0.04 32 0 514 0
30DEC26 10.00 P 0.00 0.00 0.00 0.54 -0.03 33 0 70 0
30DEC26 10.50 P 0.00 0.00 0.00 0.73 -0.05 33 0 144 0
30DEC26 11.00 P 1.10 1.10 1.10 0.96 -0.06 33 2 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.22 -0.08 33 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 1.51 -0.10 33 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.85 -0.10 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.21 -0.11 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.59 -0.13 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.99 -0.15 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.42 -0.16 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.87 -0.17 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.33 -0.18 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.80 -0.19 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.28 -0.19 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.77 -0.20 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.27 -0.20 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 0.00 32 0 181 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 70 0
30MAR27 7.25 P 0.00 0.00 0.00 0.07 -0.01 31 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 89 0
30MAR27 7.75 P 0.00 0.00 0.00 0.12 -0.01 31 0 32 0
30MAR27 8.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 75 0
30MAR27 8.25 P 0.00 0.00 0.00 0.19 -0.01 31 0 136 0
30MAR27 8.50 P 0.00 0.00 0.00 0.23 -0.02 31 0 66 0
30MAR27 8.75 P 0.00 0.00 0.00 0.29 -0.01 31 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.34 -0.03 31 0 77 0
30MAR27 9.25 P 0.00 0.00 0.00 0.41 -0.02 31 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.48 -0.03 31 0 62 0
30MAR27 9.75 P 0.00 0.00 0.00 0.57 -0.03 32 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.65 -0.04 31 0 3,063 0
30MAR27 10.50 P 0.96 0.96 0.96 0.86 -0.04 32 480 1,796 +480
30MAR27 11.00 P 0.00 0.00 0.00 1.09 -0.06 32 0 900 0
30MAR27 11.50 P 0.00 0.00 0.00 1.35 -0.08 32 0 90 0
30MAR27 12.00 P 0.00 0.00 0.00 1.65 -0.09 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 1.98 -0.09 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.32 -0.12 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.70 -0.12 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.10 -0.13 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.51 -0.15 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.94 -0.16 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.39 -0.17 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.85 -0.17 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.32 -0.19 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.80 -0.19 39 0 47 0
30MAR27 17.50 P 0.00 0.00 0.00 6.29 -0.20 40 0 0 0
TOTAL PUT 2,413 197,369 +1,396
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$ 61.60
29APR26 46.00 C 0.00 0.00 0.00 15.69 -2.52 291 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.64 -2.57 239 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.78 -2.43 291 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.74 -2.47 257 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.68 -2.53 214 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.10 -2.61 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 6.60 -2.61 0 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 4.18 -2.53 86 0 15 0
29APR26 60.00 C 2.00 2.00 2.00 1.86 -2.49 64 5 82 +5
29APR26 62.50 C 1.35 1.35 0.40 0.45 -1.79 63 226 331 +3
29APR26 65.00 C 0.50 0.50 0.09 0.05 -0.79 64 245 1,695 -73
29APR26 67.50 C 0.24 0.24 0.02 0.01 -0.20 76 71 2,321 -4
29APR26 70.00 C 0.04 0.04 0.03 0.01 -0.03 102 10 6,198 -4
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 126 0 2,769 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 149 0 2,007 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 170 0 1,149 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 191 0 6,457 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 211 0 1,124 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 229 0 1,308 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 248 0 578 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 265 0 470 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 282 0 212 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 298 0 301 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 314 0 602 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 329 0 367 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 344 0 316 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 358 0 153 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 372 0 26 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 386 0 392 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 399 0 74 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 412 0 191 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 424 0 40 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 436 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 448 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 460 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 471 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 482 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 493 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 503 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 514 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 524 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 534 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 544 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 553 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 563 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 572 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 581 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 590 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 598 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 607 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 615 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 623 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 631 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 16.11 -2.48 73 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.16 -2.64 71 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.22 -2.63 69 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.36 -2.55 69 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.48 -2.52 68 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.26 -2.43 63 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.10 -2.13 57 0 0 0
28MAY26 57.50 C 9.70 9.70 6.21 6.42 -1.90 58 26 13 0
28MAY26 60.00 C 4.81 4.93 4.81 4.92 -1.73 57 38 1,028 +21
28MAY26 62.50 C 4.82 4.82 3.65 3.72 -1.45 57 301 521 +208
28MAY26 65.00 C 3.96 3.96 2.73 2.73 -1.21 57 702 1,243 +319
28MAY26 67.50 C 2.99 2.99 1.98 2.05 -0.90 58 365 1,107 -57
28MAY26 70.00 C 2.36 2.36 1.47 1.45 -0.79 58 283 1,124 +44
28MAY26 72.50 C 1.70 1.70 1.10 1.01 -0.61 58 180 985 +46
28MAY26 75.00 C 1.27 1.32 0.83 0.69 -0.46 58 315 1,060 -27
28MAY26 77.50 C 0.87 0.87 0.65 0.46 -0.34 58 92 737 +77
28MAY26 80.00 C 0.55 0.55 0.50 0.30 -0.25 58 9 931 -4
28MAY26 82.50 C 0.00 0.00 0.00 0.20 -0.17 58 0 1,371 0
28MAY26 85.00 C 0.00 0.00 0.00 0.13 -0.12 58 0 502 0
28MAY26 87.50 C 0.00 0.00 0.00 0.08 -0.08 58 0 297 0
28MAY26 90.00 C 0.00 0.00 0.00 0.05 -0.06 58 0 249 0
28MAY26 92.50 C 0.00 0.00 0.00 0.04 -0.03 59 0 314 0
28MAY26 95.00 C 0.00 0.00 0.00 0.02 -0.03 58 0 265 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 175 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 117 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
29JUN26 46.00 C 0.00 0.00 0.00 16.82 -2.10 66 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.93 -2.07 65 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.00 -2.17 62 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 14.20 -2.27 62 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.30 -2.15 60 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 11.42 -1.94 59 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 9.65 -2.06 58 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 7.91 -2.05 56 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 6.52 -1.68 55 0 418 0
29JUN26 62.50 C 5.34 5.34 5.34 5.33 -1.49 55 15 691 +15
29JUN26 65.00 C 0.00 0.00 0.00 4.35 -1.28 55 0 658 0
29JUN26 67.50 C 4.41 4.41 3.88 3.55 -1.08 56 65 3,945 -15
29JUN26 70.00 C 3.00 3.00 3.00 2.83 -0.98 56 15 587 0
29JUN26 72.50 C 2.81 2.87 2.49 2.24 -0.85 56 232 1,109 +230
29JUN26 75.00 C 2.33 2.33 1.99 1.75 -0.72 55 6 6,799 -1
29JUN26 77.50 C 2.12 2.21 2.12 1.37 -0.60 55 135 630 +46
29JUN26 80.00 C 0.00 0.00 0.00 1.06 -0.49 55 0 7,787 0
29JUN26 82.50 C 0.00 0.00 0.00 0.81 -0.41 55 0 946 0
29JUN26 85.00 C 1.20 1.20 0.95 0.62 -0.33 55 38 1,199 +28
29JUN26 87.50 C 0.76 0.76 0.76 0.48 -0.26 55 1 491 +1
29JUN26 90.00 C 0.64 0.65 0.64 0.36 -0.21 55 35 2,411 0
29JUN26 92.50 C 0.00 0.00 0.00 0.27 -0.17 55 0 490 0
29JUN26 95.00 C 0.00 0.00 0.00 0.21 -0.13 55 0 353 0
29JUN26 97.50 C 0.00 0.00 0.00 0.15 -0.11 55 0 3,619 0
29JUN26 100.00 C 0.40 0.40 0.40 0.12 -0.08 55 2 519 -2
29JUN26 102.50 C 0.00 0.00 0.00 0.09 -0.06 55 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.07 -0.04 56 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.05 -0.04 55 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.04 -0.03 56 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 -0.02 56 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 62 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 66 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 79 0 80 0
30JUL26 46.00 C 0.00 0.00 0.00 17.44 -2.41 62 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.64 -2.35 62 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.67 -2.49 59 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.89 -2.44 59 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.29 -2.18 60 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.48 -2.09 59 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.84 -1.88 58 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 9.17 -2.01 56 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 7.85 -1.63 56 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 6.69 -1.48 55 0 15 0
30JUL26 65.00 C 7.02 7.02 6.50 5.69 -1.33 56 3 126 0
30JUL26 67.50 C 0.00 0.00 0.00 4.85 -1.15 56 0 164 0
30JUL26 70.00 C 0.00 0.00 0.00 4.12 -1.03 56 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 3.45 -0.97 56 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 2.87 -0.86 56 0 355 0
30JUL26 77.50 C 0.00 0.00 0.00 2.39 -0.75 56 0 26 0
30JUL26 80.00 C 2.71 2.71 2.71 1.98 -0.65 56 7 13 +7
30JUL26 82.50 C 0.00 0.00 0.00 1.63 -0.56 56 0 15 0
30JUL26 85.00 C 2.00 2.02 2.00 1.35 -0.48 56 18 33 +18
30JUL26 87.50 C 0.00 0.00 0.00 1.11 -0.41 56 0 18 0
30JUL26 90.00 C 0.00 0.00 0.00 0.88 -0.38 55 0 53 0
30JUL26 92.50 C 0.00 0.00 0.00 0.74 -0.30 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.67 -2.44 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.90 -2.44 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.22 -2.36 59 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.48 -2.40 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.84 -2.11 59 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 14.22 -1.98 58 0 2 0
29SEP26 55.00 C 12.24 12.24 12.24 12.60 -2.00 57 3 26 -3
29SEP26 57.50 C 0.00 0.00 0.00 11.60 -1.77 59 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 10.12 -1.89 57 0 202 0
29SEP26 62.50 C 10.14 10.18 9.92 9.02 -1.52 57 73 344 +73
29SEP26 65.00 C 9.23 9.23 8.89 8.04 -1.40 57 109 380 +109
29SEP26 67.50 C 0.00 0.00 0.00 7.16 -1.29 57 0 918 0
29SEP26 70.00 C 0.00 0.00 0.00 6.39 -1.20 57 0 3,473 0
29SEP26 72.50 C 0.00 0.00 0.00 5.68 -1.13 58 0 3,205 0
29SEP26 75.00 C 0.00 0.00 0.00 5.05 -1.02 58 0 4,059 0
29SEP26 77.50 C 0.00 0.00 0.00 4.46 -0.93 58 0 1,370 0
29SEP26 80.00 C 0.00 0.00 0.00 3.93 -0.85 57 0 4,845 0
29SEP26 82.50 C 0.00 0.00 0.00 3.47 -0.77 57 0 1,076 0
29SEP26 85.00 C 0.00 0.00 0.00 3.05 -0.70 57 0 902 0
29SEP26 87.50 C 0.00 0.00 0.00 2.69 -0.63 57 0 53 0
29SEP26 90.00 C 0.00 0.00 0.00 2.36 -0.58 57 0 403 0
29SEP26 92.50 C 0.00 0.00 0.00 2.08 -0.51 57 0 255 0
29SEP26 95.00 C 0.00 0.00 0.00 1.83 -0.46 57 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 1.61 -0.41 57 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 1.41 -0.38 57 0 2,194 0
29SEP26 102.50 C 0.00 0.00 0.00 1.24 -0.34 57 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 1.09 -0.30 57 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.96 -0.27 57 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 0.82 -0.26 57 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.72 -0.23 57 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.63 -0.21 57 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 0.55 -0.19 57 0 85 0
29SEP26 120.00 C 0.00 0.00 0.00 0.50 -0.16 57 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 0.44 -0.14 57 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.39 -0.12 57 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.34 -0.11 57 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.30 -0.10 57 0 1,417 0
30DEC26 46.00 C 0.00 0.00 0.00 20.61 -2.14 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.93 -2.13 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.30 -2.08 60 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.65 -2.31 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.05 -2.02 60 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 16.59 -2.17 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.21 -2.13 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 13.96 -2.04 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.76 -1.99 58 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 11.71 -1.64 58 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 10.78 -1.51 58 0 704 0
30DEC26 67.50 C 0.00 0.00 0.00 9.91 -1.45 58 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 9.12 -1.40 58 0 2,175 0
30DEC26 72.50 C 0.00 0.00 0.00 8.39 -1.28 58 0 473 0
30DEC26 75.00 C 0.00 0.00 0.00 7.72 -1.23 58 0 488 0
30DEC26 77.50 C 8.00 8.00 8.00 7.07 -1.16 58 1 58 +1
30DEC26 80.00 C 0.00 0.00 0.00 6.47 -1.09 58 0 302 0
30DEC26 82.50 C 0.00 0.00 0.00 5.92 -1.03 58 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 5.42 -0.96 58 0 32 0
30DEC26 87.50 C 5.91 5.91 5.91 4.96 -0.90 58 5 14 +5
30DEC26 90.00 C 0.00 0.00 0.00 4.55 -0.84 58 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 4.16 -0.79 58 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 3.81 -0.74 58 0 151 0
30DEC26 97.50 C 0.00 0.00 0.00 3.49 -0.57 58 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 3.20 -0.53 58 0 17 0
30DEC26 102.50 C 0.00 0.00 0.00 2.93 -0.60 58 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 2.69 -0.56 58 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 2.46 -0.53 58 0 61 0
30MAR27 46.00 C 0.00 0.00 0.00 22.36 -1.93 61 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.76 -1.82 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.13 -1.94 61 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.49 -1.94 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.90 -1.94 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.50 -1.75 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.21 -2.09 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.21 -1.07 60 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 14.88 -1.98 58 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.86 -1.71 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.92 -1.63 58 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 12.06 -1.54 58 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.31 -1.48 59 0 268 0
30MAR27 72.50 C 0.00 0.00 0.00 10.57 -1.39 59 0 87 0
30MAR27 75.00 C 0.00 0.00 0.00 9.88 -1.32 59 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 9.18 -1.30 58 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 8.58 -1.21 59 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 8.00 -1.15 58 0 38 0
30MAR27 85.00 C 0.00 0.00 0.00 7.46 -1.10 58 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 6.96 -1.04 58 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.49 -0.99 58 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 6.06 -0.94 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.66 -0.86 58 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 5.28 -0.85 58 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 4.93 -0.81 58 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 4.61 -0.76 58 0 0 0
TOTAL CALL 3,631 118,183 +1,066
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 218 0 135 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 203 0 170 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 189 0 335 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 175 0 1,103 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 161 0 450 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 127 0 2,041 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,289 0
29APR26 57.50 P 0.05 0.05 0.05 0.02 +0.01 67 4 2,118 -4
29APR26 60.00 P 0.08 0.30 0.07 0.23 +0.14 61 774 1,815 +166
29APR26 62.50 P 0.41 1.40 0.41 1.32 +0.82 61 528 1,971 -152
29APR26 65.00 P 1.80 3.45 1.80 3.45 +1.83 65 82 3,183 -28
29APR26 67.50 P 3.19 5.95 3.19 5.90 +2.34 0 165 1,386 -160
29APR26 70.00 P 6.05 8.40 6.05 8.40 +2.51 0 89 6,171 -2,119
29APR26 72.50 P 9.00 9.70 9.00 10.95 +2.65 159 535 1,784 -1,965
29APR26 75.00 P 0.00 0.00 0.00 13.40 +2.55 0 0 66 -668
29APR26 77.50 P 0.00 0.00 0.00 15.90 +2.47 0 0 123 -660
29APR26 80.00 P 0.00 0.00 0.00 18.50 +2.70 261 11 115 0
29APR26 82.50 P 0.00 0.00 0.00 20.97 +2.62 271 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 23.49 +2.63 306 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 25.97 +2.60 316 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 28.40 +2.48 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 30.90 +2.50 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 33.40 +2.50 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 35.90 +2.50 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 38.40 +2.50 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 40.90 +2.48 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 43.40 +2.59 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 45.90 +2.55 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 48.40 +2.56 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 50.90 +2.56 0 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 53.40 +2.55 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 55.90 +2.52 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 58.40 +2.56 0 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 60.90 +2.49 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 63.40 +2.56 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 65.98 +2.64 592 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 68.40 +2.50 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 70.90 +2.50 0 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 73.48 +2.63 631 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 75.98 +2.63 644 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 78.40 +2.55 0 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 80.90 +2.55 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 83.40 +2.50 0 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 85.90 +2.53 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 88.40 +2.53 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 90.90 +2.52 0 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 93.40 +2.50 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 95.90 +2.55 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 98.40 +2.54 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 100.90 +2.55 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 103.40 +2.54 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 105.90 +2.56 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 108.40 +2.60 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.14 +0.06 58 0 261 0
28MAY26 47.00 P 0.00 0.00 0.00 0.19 +0.08 58 0 444 0
28MAY26 48.00 P 0.23 0.38 0.23 0.26 +0.11 58 55 348 +10
28MAY26 49.00 P 0.00 0.00 0.00 0.35 +0.15 58 0 145 0
28MAY26 50.00 P 0.50 0.50 0.50 0.46 +0.18 58 20 1,115 +20
28MAY26 52.50 P 0.63 0.91 0.63 0.85 +0.32 58 85 2,851 +30
28MAY26 55.00 P 1.00 1.45 1.00 1.44 +0.49 58 250 1,634 +82
28MAY26 57.50 P 1.53 2.23 1.53 2.20 +0.66 58 378 779 +133
28MAY26 60.00 P 2.26 3.25 2.15 3.21 +0.94 57 829 1,109 +227
28MAY26 62.50 P 3.30 4.54 3.30 4.53 +1.24 58 539 5,166 -179
28MAY26 65.00 P 4.81 6.08 4.77 6.01 +1.35 57 508 1,432 +227
28MAY26 67.50 P 6.03 6.20 6.03 7.61 +1.40 55 10 492 +5
28MAY26 70.00 P 8.25 8.25 8.25 9.40 +1.54 52 100 754 +100
28MAY26 72.50 P 10.10 10.10 10.10 11.62 +1.87 54 5 320 +5
28MAY26 75.00 P 0.00 0.00 0.00 13.76 +2.28 52 0 321 0
28MAY26 77.50 P 0.00 0.00 0.00 16.19 +1.88 56 0 338 0
28MAY26 80.00 P 0.00 0.00 0.00 18.55 +2.11 55 0 187 0
28MAY26 82.50 P 0.00 0.00 0.00 20.97 +2.24 55 0 51 0
28MAY26 85.00 P 0.00 0.00 0.00 23.49 +2.54 61 0 40 0
28MAY26 87.50 P 0.00 0.00 0.00 25.97 +2.60 64 0 0 0
28MAY26 90.00 P 25.26 25.26 25.26 28.40 +2.48 0 1 5 +1
28MAY26 92.50 P 0.00 0.00 0.00 30.90 +2.50 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 33.40 +2.50 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 35.90 +2.50 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 38.40 +2.50 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 40.90 +2.48 0 0 0 -37
29JUN26 46.00 P 0.00 0.00 0.00 0.57 +0.18 55 0 174 0
29JUN26 47.00 P 0.00 0.00 0.00 0.69 +0.20 55 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.85 +0.24 55 0 345 0
29JUN26 49.00 P 0.00 0.00 0.00 1.02 +0.29 55 0 356 0
29JUN26 50.00 P 1.14 1.29 1.14 1.23 +0.33 55 46 1,511 +46
29JUN26 52.50 P 1.51 1.51 1.51 1.85 +0.47 56 10 612 +10
29JUN26 55.00 P 2.08 2.59 2.08 2.62 +0.61 55 130 863 +98
29JUN26 57.50 P 2.87 3.54 2.87 3.53 +0.76 55 120 1,876 +47
29JUN26 60.00 P 3.68 4.66 3.68 4.63 +0.92 54 128 2,906 +104
29JUN26 62.50 P 4.85 5.95 4.85 5.94 +1.11 54 524 6,087 +431
29JUN26 65.00 P 6.26 6.26 6.26 7.46 +1.32 55 100 6,507 0
29JUN26 67.50 P 7.26 7.99 7.26 9.37 +1.73 57 120 3,007 +80
29JUN26 70.00 P 10.00 10.00 10.00 10.80 +1.49 54 50 2,536 0
29JUN26 72.50 P 0.00 0.00 0.00 12.68 +1.29 53 0 3,329 0
29JUN26 75.00 P 0.00 0.00 0.00 14.70 +1.63 52 0 6,919 0
29JUN26 77.50 P 0.00 0.00 0.00 16.86 +2.06 53 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 19.01 +2.26 51 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 21.38 +2.23 53 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 23.71 +2.18 53 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 26.05 +2.00 51 0 79 0
29JUN26 90.00 P 0.00 0.00 0.00 28.58 +2.66 55 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 31.24 +2.84 64 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 33.45 +2.55 55 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 35.90 +2.49 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.40 +2.50 0 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 40.90 +2.48 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 43.40 +2.59 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 45.90 +2.55 0 0 135 0
29JUN26 110.00 P 0.00 0.00 0.00 48.40 +2.56 0 0 146 0
29JUN26 112.50 P 0.00 0.00 0.00 50.90 +2.56 0 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 53.40 +2.55 0 0 0 -30
29JUN26 117.50 P 0.00 0.00 0.00 55.90 +2.52 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 58.40 +2.56 0 0 0 -1
29JUN26 122.50 P 0.00 0.00 0.00 60.90 +2.49 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 63.40 +2.56 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 65.98 +2.64 88 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 68.40 +2.50 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 70.90 +2.50 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 73.48 +2.63 94 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 75.98 +2.63 95 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 78.40 +2.55 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 80.90 +2.55 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 83.40 +2.50 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 85.90 +2.53 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 88.40 +2.53 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 90.90 +2.52 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 93.40 +2.50 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 95.90 +2.55 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 98.40 +2.54 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 100.90 +2.55 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 103.40 +2.54 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 105.90 +2.56 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 108.40 +2.60 0 0 0 0
30JUL26 46.00 P 1.24 1.24 1.24 1.13 +0.28 56 50 50 +50
30JUL26 47.00 P 0.00 0.00 0.00 1.32 +0.31 56 0 146 0
30JUL26 48.00 P 1.59 1.59 1.59 1.54 +0.36 56 5 118 +5
30JUL26 49.00 P 1.55 1.55 1.55 1.77 +0.39 56 15 163 +5
30JUL26 50.00 P 1.76 2.10 1.76 2.04 +0.44 56 121 761 +1
30JUL26 52.50 P 2.50 2.82 2.50 2.79 +0.55 56 17 255 +17
30JUL26 55.00 P 3.69 3.69 3.69 3.62 +0.66 55 15 2,323 0
30JUL26 57.50 P 4.61 4.61 4.61 4.66 +0.83 55 15 470 0
30JUL26 60.00 P 5.35 5.91 5.29 5.91 +1.04 55 262 281 +254
30JUL26 62.50 P 6.50 6.70 6.50 7.15 +1.10 55 111 128 +5
30JUL26 65.00 P 7.33 8.65 7.33 8.65 +1.28 55 179 503 +171
30JUL26 67.50 P 0.00 0.00 0.00 10.39 +1.52 56 0 11 0
30JUL26 70.00 P 12.00 12.00 12.00 12.15 +1.63 56 1 154 +1
30JUL26 72.50 P 0.00 0.00 0.00 13.69 +1.52 53 0 92 0
30JUL26 75.00 P 0.00 0.00 0.00 16.08 +2.28 57 0 49 0
30JUL26 77.50 P 0.00 0.00 0.00 17.72 +1.96 54 0 20 0
30JUL26 80.00 P 0.00 0.00 0.00 20.15 +2.18 57 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 22.35 +2.29 58 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 24.63 +2.45 59 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 26.90 +2.50 59 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 29.10 +2.25 58 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 31.43 +2.42 58 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.36 +0.40 57 0 127 0
29SEP26 47.00 P 0.00 0.00 0.00 2.65 +0.45 57 0 5 0
29SEP26 48.00 P 0.00 0.00 0.00 2.91 +0.46 57 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 3.26 +0.51 58 0 442 0
29SEP26 50.00 P 0.00 0.00 0.00 3.58 +0.53 57 0 633 0
29SEP26 52.50 P 0.00 0.00 0.00 4.47 +0.59 57 0 608 0
29SEP26 55.00 P 0.00 0.00 0.00 5.35 +0.62 56 0 1,345 0
29SEP26 57.50 P 0.00 0.00 0.00 6.52 +0.83 56 0 1,251 0
29SEP26 60.00 P 7.00 7.00 7.00 7.83 +0.98 56 10 10,312 +10
29SEP26 62.50 P 0.00 0.00 0.00 9.24 +1.18 56 0 984 0
29SEP26 65.00 P 10.30 10.30 10.30 10.66 +1.18 56 2 8,216 +2
29SEP26 67.50 P 11.05 11.05 11.05 12.33 +1.35 56 1 3,631 0
29SEP26 70.00 P 0.00 0.00 0.00 14.06 +1.45 57 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 15.67 +1.36 56 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 17.73 +1.84 57 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 19.79 +2.08 58 11 1,135 +11
29SEP26 80.00 P 0.00 0.00 0.00 21.71 +2.12 57 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 23.77 +2.11 58 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 25.86 +2.18 58 0 1,338 0
29SEP26 87.50 P 0.00 0.00 0.00 28.01 +2.25 58 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 30.21 +2.35 58 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 32.41 +2.36 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 34.68 +2.41 58 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 36.93 +2.17 58 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 39.26 +2.23 58 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 41.47 +2.42 56 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.81 +2.21 55 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 46.16 +2.20 54 0 1 0
29SEP26 110.00 P 48.50 48.50 48.50 48.66 +2.22 56 1 13 0
29SEP26 112.50 P 0.00 0.00 0.00 50.93 +2.09 51 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 53.55 +2.33 57 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 56.00 +2.43 57 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 58.41 +2.41 53 0 112 0
29SEP26 122.50 P 0.00 0.00 0.00 60.90 +2.45 0 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 63.41 +2.56 56 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 65.98 +2.64 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 68.40 +2.50 0 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 3.95 +0.42 58 0 12 0
30DEC26 47.00 P 4.26 4.34 4.26 4.34 +0.49 58 102 108 +102
30DEC26 48.00 P 0.00 0.00 0.00 4.71 +0.55 58 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 5.02 +0.49 58 0 33 0
30DEC26 50.00 P 4.69 4.69 4.69 5.37 +0.44 57 250 279 +211
30DEC26 52.50 P 0.00 0.00 0.00 6.43 +0.62 57 0 228 0
30DEC26 55.00 P 0.00 0.00 0.00 7.48 +0.66 57 0 1,053 0
30DEC26 57.50 P 8.06 8.06 8.06 8.69 +0.81 57 1 105 +1
30DEC26 60.00 P 10.06 10.06 10.06 10.07 +0.93 57 5 719 0
30DEC26 62.50 P 0.00 0.00 0.00 11.50 +1.05 57 0 495 0
30DEC26 65.00 P 0.00 0.00 0.00 13.01 +1.14 57 0 1,490 0
30DEC26 67.50 P 0.00 0.00 0.00 14.59 +1.20 57 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 16.29 +1.30 57 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 18.01 +1.33 57 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 19.88 +1.58 57 0 577 0
30DEC26 77.50 P 0.00 0.00 0.00 21.76 +1.51 57 0 207 0
30DEC26 80.00 P 0.00 0.00 0.00 23.70 +1.89 57 0 71 0
30DEC26 82.50 P 0.00 0.00 0.00 25.68 +1.96 58 0 54 0
30DEC26 85.00 P 0.00 0.00 0.00 27.71 +2.02 58 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 29.77 +1.92 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.84 +2.13 58 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 33.96 +2.10 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.11 +2.13 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 38.30 +2.19 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.53 +1.97 58 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 42.70 +2.23 57 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.92 +2.27 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 47.22 +2.34 57 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.22 +0.46 58 0 126 0
30MAR27 47.00 P 0.00 0.00 0.00 5.55 +0.46 57 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.91 +0.48 57 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 6.28 +0.41 57 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 6.67 +0.36 57 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 7.99 +0.49 57 0 132 0
30MAR27 55.00 P 0.00 0.00 0.00 9.06 +0.64 57 0 354 0
30MAR27 57.50 P 0.00 0.00 0.00 10.26 +0.69 56 0 34 0
30MAR27 60.00 P 11.80 11.80 11.80 11.58 +0.75 56 25 58 0
30MAR27 62.50 P 0.00 0.00 0.00 13.17 +1.03 57 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 14.66 +1.09 56 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 16.35 +1.08 57 0 120 0
30MAR27 70.00 P 0.00 0.00 0.00 18.00 +1.15 57 0 121 0
30MAR27 72.50 P 0.00 0.00 0.00 19.80 +1.32 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.50 +1.44 57 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 23.37 +1.60 57 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 25.27 +1.68 57 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 27.20 +1.74 57 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 29.18 +1.79 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.21 +1.58 57 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 33.23 +1.89 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.29 +1.93 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 37.41 +2.00 58 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 39.51 +2.04 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 41.61 +1.71 57 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 43.88 +2.15 57 0 0 0
TOTAL PUT 7,395 163,311 -3,335
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$ 10.69
29APR26 8.25 C 0.00 0.00 0.00 2.44 - 0 0 0 -
29APR26 8.50 C 0.00 0.00 0.00 2.19 -0.35 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.94 -0.36 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.69 -0.32 0 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 1.44 -0.32 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.19 -0.32 0 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 0.94 -0.32 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.69 -0.32 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.25 -0.29 60 0 0 0
29APR26 11.00 C 0.15 0.15 0.15 0.03 -0.16 57 15 45 +15
29APR26 11.50 C 0.00 0.00 0.00 0.01 -0.02 84 0 118 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 121 0 505 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 155 0 402 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 187 0 535 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 217 0 198 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 244 0 89 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 271 0 247 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 296 0 456 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 320 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 342 0 34 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 364 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 385 0 167 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 405 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 425 0 98 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 444 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 462 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 479 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 496 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 529 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 559 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 588 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 616 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 642 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 667 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.47 - 47 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 2.20 -0.39 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.97 -0.38 38 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.76 -0.30 45 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.54 -0.29 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.33 -0.28 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.14 -0.26 45 0 0 0
28MAY26 10.00 C 0.99 0.99 0.99 0.96 -0.24 45 9 9 +9
28MAY26 10.50 C 0.61 0.61 0.61 0.66 -0.19 45 15 15 +15
28MAY26 11.00 C 0.00 0.00 0.00 0.42 -0.17 44 0 225 0
28MAY26 11.50 C 0.25 0.25 0.25 0.26 -0.11 44 2 257 -2
28MAY26 12.00 C 0.19 0.19 0.13 0.15 -0.08 44 92 175 +56
28MAY26 12.50 C 0.08 0.08 0.08 0.08 -0.05 44 15 389 +15
28MAY26 13.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 579 0
28MAY26 13.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 48 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 0.00 49 0 624 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 77 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 533 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 5.91 -0.33 65 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.81 -0.33 60 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.71 -0.33 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.46 -0.33 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.21 -0.34 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.96 -0.34 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.71 -0.34 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.47 -0.33 54 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.22 -0.35 49 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.97 -0.35 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.72 -0.36 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.44 -0.38 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 3.20 -0.40 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.97 -0.39 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.74 -0.37 38 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 2.52 -0.38 42 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 2.31 -0.36 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.09 -0.36 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.90 -0.34 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.71 -0.27 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.53 -0.26 46 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 1.34 -0.26 44 0 0 0
29JUN26 10.00 C 1.24 1.24 1.23 1.20 -0.23 46 30 562 0
29JUN26 10.50 C 0.94 0.94 0.94 0.91 -0.22 45 15 175 +15
29JUN26 11.00 C 0.00 0.00 0.00 0.69 -0.17 45 0 129 0
29JUN26 11.50 C 0.00 0.00 0.00 0.50 -0.15 45 0 100 0
29JUN26 12.00 C 0.44 0.44 0.35 0.36 -0.12 45 133 193 +73
29JUN26 12.50 C 0.00 0.00 0.00 0.27 -0.08 46 0 200 0
29JUN26 13.00 C 0.00 0.00 0.00 0.19 -0.07 46 0 215 0
29JUN26 13.50 C 0.16 0.16 0.16 0.13 -0.05 46 40 131 +40
29JUN26 14.00 C 0.00 0.00 0.00 0.09 -0.04 46 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 -0.03 46 0 329 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 27 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 95 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 100 0 18 0
30JUL26 8.25 C 0.00 0.00 0.00 2.64 - 47 0 0 -
30JUL26 8.50 C 0.00 0.00 0.00 2.43 -0.35 46 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.23 -0.34 46 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.05 -0.32 47 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.87 -0.26 47 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.70 -0.25 46 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.53 -0.25 46 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.39 -0.23 46 0 0 0
30JUL26 10.50 C 1.16 1.16 1.16 1.11 -0.23 46 15 15 +15
30JUL26 11.00 C 0.91 0.91 0.91 0.89 -0.19 46 15 30 +15
30JUL26 11.50 C 0.00 0.00 0.00 0.71 -0.17 46 0 40 0
30JUL26 12.00 C 0.00 0.00 0.00 0.56 -0.14 46 0 12 0
30JUL26 12.50 C 0.44 0.44 0.44 0.44 -0.11 47 15 60 0
30JUL26 13.00 C 0.00 0.00 0.00 0.34 -0.10 47 0 61 0
30JUL26 13.50 C 0.00 0.00 0.00 0.26 -0.08 47 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.20 -0.07 47 0 13 0
30JUL26 14.50 C 0.00 0.00 0.00 0.15 -0.05 47 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.11 -0.05 47 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.09 -0.03 48 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.85 - 49 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 2.66 -0.33 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.49 -0.32 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.32 -0.31 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.15 -0.32 48 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 2.00 -0.29 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.86 -0.28 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.67 -0.28 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.48 -0.20 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.25 -0.20 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.06 -0.18 48 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 0.90 -0.16 48 0 29 0
29SEP26 12.50 C 0.00 0.00 0.00 0.78 -0.12 49 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.65 -0.12 49 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.55 -0.11 49 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.46 -0.09 49 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.38 -0.08 49 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.31 -0.08 48 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.26 -0.06 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.22 -0.05 49 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.18 -0.05 49 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.15 -0.04 49 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 -0.04 48 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 -0.03 49 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 -0.03 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 -0.02 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 80 0
30DEC26 8.25 C 0.00 0.00 0.00 3.14 - 50 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 2.98 -0.31 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.81 -0.31 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.66 -0.30 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.51 -0.29 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.37 -0.28 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.24 -0.27 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.12 -0.27 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 1.87 -0.25 49 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 1.67 -0.20 49 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.49 -0.18 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.32 -0.17 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.16 -0.16 49 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.03 -0.15 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.92 -0.13 50 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.81 -0.12 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.71 -0.12 49 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.63 -0.10 50 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.55 -0.09 49 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.49 -0.08 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.43 -0.07 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.38 -0.06 50 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.33 -0.06 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 -0.06 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.25 -0.06 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 -0.05 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 -0.04 49 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 -0.04 49 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.14 -0.02 50 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 -0.02 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 55 0
30MAR27 8.25 C 0.00 0.00 0.00 3.39 - 50 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 3.23 -0.31 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.08 -0.29 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.94 -0.28 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.80 -0.27 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.67 -0.26 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.54 -0.26 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.42 -0.25 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.20 -0.23 49 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 1.99 -0.22 49 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.81 -0.20 49 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.64 -0.19 50 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.47 -0.20 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.35 -0.17 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.23 -0.14 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.12 -0.13 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.01 -0.12 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.91 -0.11 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.83 -0.10 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.75 -0.09 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.67 -0.09 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.61 -0.08 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.55 -0.08 50 0 20 0
TOTAL CALL 411 13,422 +266
29APR26 8.25 P 0.00 0.00 0.00 0.01 - 247 0 0 -
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 197 0 26 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 150 0 25 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 127 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 103 0 90 0
29APR26 10.00 P 0.02 0.02 0.02 0.01 0.00 80 10 163 -10
29APR26 10.50 P 0.07 0.10 0.07 0.06 +0.03 60 27 120 -12
29APR26 11.00 P 0.30 0.41 0.30 0.34 +0.17 57 53 355 -38
29APR26 11.50 P 0.53 0.83 0.53 0.81 +0.29 0 13 296 -18
29APR26 12.00 P 1.26 1.38 1.26 1.31 +0.31 0 23 335 -93
29APR26 12.50 P 0.00 0.00 0.00 1.81 +0.32 0 0 111 0
29APR26 13.00 P 0.00 0.00 0.00 2.35 +0.36 243 0 161 0
29APR26 13.50 P 0.00 0.00 0.00 2.85 +0.36 279 0 22 0
29APR26 14.00 P 0.00 0.00 0.00 3.35 +0.36 311 0 52 0
29APR26 14.50 P 0.00 0.00 0.00 3.85 +0.36 342 0 4 0
29APR26 15.00 P 0.00 0.00 0.00 4.35 +0.36 372 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.85 +0.36 400 0 13 0
29APR26 16.00 P 0.00 0.00 0.00 5.35 +0.36 428 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 5.85 +0.36 452 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 6.35 +0.36 476 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.85 +0.36 499 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 7.35 +0.36 522 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.85 +0.36 543 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 8.35 +0.36 565 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 8.85 +0.36 585 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 9.35 +0.36 605 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 10.35 +0.36 644 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 11.35 +0.36 678 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 12.35 +0.36 710 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 13.35 +0.36 741 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 14.35 +0.36 770 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 15.33 +0.34 729 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 - 45 0 0 -
28MAY26 8.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.04 +0.02 47 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.06 +0.03 46 0 42 0
28MAY26 9.25 P 0.11 0.11 0.11 0.09 +0.04 46 15 47 +15
28MAY26 9.50 P 0.15 0.15 0.15 0.13 +0.05 45 3 146 0
28MAY26 9.75 P 0.21 0.21 0.21 0.19 +0.07 46 2 76 +2
28MAY26 10.00 P 0.25 0.25 0.25 0.26 +0.08 45 10 154 +10
28MAY26 10.50 P 0.47 0.47 0.45 0.45 +0.12 45 24 168 +18
28MAY26 11.00 P 0.68 0.76 0.68 0.71 +0.18 44 33 171 +9
28MAY26 11.50 P 0.82 1.10 0.82 1.05 +0.21 44 61 158 +39
28MAY26 12.00 P 1.42 1.42 1.41 1.41 +0.24 41 9 395 0
28MAY26 12.50 P 0.00 0.00 0.00 1.92 +0.32 51 0 181 0
28MAY26 13.00 P 0.00 0.00 0.00 2.38 +0.34 53 0 83 0
28MAY26 13.50 P 2.84 2.84 2.84 2.87 +0.36 58 2 280 0
28MAY26 14.00 P 0.00 0.00 0.00 3.36 +0.36 62 0 212 0
28MAY26 14.50 P 0.00 0.00 0.00 3.86 +0.37 69 0 1 0
28MAY26 15.00 P 0.00 0.00 0.00 4.35 +0.36 72 0 31 0
28MAY26 15.50 P 0.00 0.00 0.00 4.85 +0.36 77 0 8 -12
28MAY26 16.00 P 0.00 0.00 0.00 5.35 +0.36 82 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 5.86 +0.37 90 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.35 +0.36 92 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.86 +0.37 100 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.36 +0.37 104 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.86 +0.37 108 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 8.36 +0.37 113 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.86 +0.37 117 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 +0.02 48 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 58 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 +0.02 46 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.14 +0.04 47 0 32 0
29JUN26 9.00 P 0.00 0.00 0.00 0.18 +0.04 46 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.24 +0.05 46 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.31 +0.06 46 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.39 +0.08 46 0 100 0
29JUN26 10.00 P 0.50 0.50 0.50 0.48 +0.08 46 4 158 0
29JUN26 10.50 P 0.00 0.00 0.00 0.70 +0.11 46 0 109 0
29JUN26 11.00 P 1.01 1.01 1.01 0.97 +0.15 46 15 63 -15
29JUN26 11.50 P 1.13 1.26 1.13 1.30 +0.20 47 30 45 -10
29JUN26 12.00 P 0.00 0.00 0.00 1.67 +0.28 48 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 2.07 +0.27 48 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 2.51 +0.31 50 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 2.96 +0.34 52 0 24 0
29JUN26 14.00 P 0.00 0.00 0.00 3.42 +0.36 53 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 3.90 +0.37 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.38 +0.38 57 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 4.87 +0.38 60 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.36 +0.37 62 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 5.86 +0.37 66 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.36 +0.37 69 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 6.86 +0.37 72 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.36 +0.37 75 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.86 +0.37 79 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.36 +0.37 82 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.86 +0.37 84 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.36 +0.37 87 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.36 +0.37 93 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.36 +0.37 98 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.36 +0.37 103 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.36 +0.37 107 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.36 +0.37 112 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.36 +0.37 116 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.36 +0.37 120 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.36 +0.37 123 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.36 +0.37 127 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.36 +0.37 130 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.36 +0.37 134 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 21.36 +0.37 137 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.15 - 47 0 0 -
30JUL26 8.50 P 0.00 0.00 0.00 0.20 +0.04 47 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 0.25 +0.04 47 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.31 +0.05 47 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.38 +0.05 47 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.47 +0.07 47 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.56 +0.08 47 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.67 +0.10 48 0 0 0
30JUL26 10.50 P 0.82 0.90 0.82 0.90 +0.12 47 6 6 +6
30JUL26 11.00 P 1.17 1.17 1.17 1.17 +0.15 47 1 1 +1
30JUL26 11.50 P 0.00 0.00 0.00 1.50 +0.20 48 0 2 0
30JUL26 12.00 P 0.00 0.00 0.00 1.87 +0.24 49 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 2.23 +0.25 49 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 2.63 +0.26 49 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 3.06 +0.30 50 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.50 +0.31 51 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.95 +0.32 51 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.42 +0.34 52 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.89 +0.35 53 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.37 +0.35 53 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.87 +0.35 57 0 4 0
30JUL26 17.00 P 0.00 0.00 0.00 6.36 +0.36 58 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.33 - 49 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.40 +0.05 49 0 7 0
29SEP26 8.75 P 0.00 0.00 0.00 0.47 +0.05 49 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 0.56 +0.07 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.65 +0.07 49 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.75 +0.09 49 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 0.86 +0.11 49 0 43 0
29SEP26 10.00 P 0.97 0.97 0.97 0.96 +0.11 49 2 35 0
29SEP26 10.50 P 1.23 1.23 1.23 1.21 +0.14 49 4 39 +4
29SEP26 11.00 P 0.00 0.00 0.00 1.48 +0.15 48 0 31 0
29SEP26 11.50 P 0.00 0.00 0.00 1.79 +0.17 49 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 2.13 +0.19 49 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 2.50 +0.22 49 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.88 +0.25 50 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 3.29 +0.27 50 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.70 +0.29 51 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 4.13 +0.31 51 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 4.56 +0.31 51 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 5.01 +0.32 51 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 5.47 +0.34 52 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 5.94 +0.39 52 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 6.42 +0.40 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.89 +0.36 53 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 7.37 +0.34 53 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 7.86 +0.35 54 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 8.36 +0.36 56 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 8.86 +0.36 58 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 9.36 +0.37 60 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 10.36 +0.37 64 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.36 +0.37 67 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.36 +0.37 71 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.36 +0.37 74 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.36 +0.37 77 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.36 +0.37 80 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.36 +0.37 82 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.36 +0.37 85 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.36 +0.37 88 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 19.36 +0.37 90 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 20.36 +0.37 92 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 21.36 +0.37 95 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.58 - 50 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 0.66 +0.06 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.75 +0.07 50 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.85 +0.08 50 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.95 +0.09 50 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 1.04 +0.08 49 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.17 +0.11 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.28 +0.11 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.54 +0.13 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.81 +0.14 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.13 +0.16 49 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.45 +0.17 49 0 76 0
30DEC26 12.50 P 0.00 0.00 0.00 2.81 +0.19 49 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 3.19 +0.22 50 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 3.58 +0.26 50 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.97 +0.27 50 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 4.37 +0.27 50 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 4.80 +0.30 51 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 5.22 +0.29 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.65 +0.30 50 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 6.10 +0.30 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.55 +0.31 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.02 +0.33 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.47 +0.32 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.94 +0.33 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.41 +0.40 51 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 8.89 +0.34 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.37 +0.32 51 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 10.36 +0.37 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.36 +0.36 57 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 12.36 +0.37 59 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 13.36 +0.37 62 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.36 +0.37 65 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 15.36 +0.37 67 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.78 - 50 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 0.87 +0.07 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.97 +0.08 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.06 +0.07 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.16 +0.07 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.27 +0.08 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.39 +0.09 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.53 +0.13 49 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 1.79 +0.14 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.07 +0.15 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.38 +0.17 49 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 2.71 +0.19 49 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 3.06 +0.19 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 3.43 +0.21 50 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.80 +0.21 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.19 +0.23 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.58 +0.23 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.99 +0.24 50 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.41 +0.26 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.83 +0.26 50 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 6.26 +0.27 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.70 +0.38 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.15 +0.29 51 0 0 0
TOTAL PUT 347 7,347 -104
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 14.05
29APR26 9.75 C 0.00 0.00 0.00 4.32 -0.08 352 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.07 -0.07 331 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.57 -0.08 289 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.07 -0.12 249 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.57 -0.11 210 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.05 -0.05 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.55 -0.05 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.05 -0.05 0 0 1 0
29APR26 13.50 C 0.00 0.00 0.00 0.55 -0.05 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.13 -0.05 35 0 77 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 202 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 197 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 101 0 453 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 127 0 381 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 152 0 233 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 175 0 115 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 198 0 39 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 219 0 177 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 239 0 75 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 258 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 277 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 295 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 362 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 392 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 420 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.35 -0.11 70 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.10 -0.06 65 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.60 -0.12 57 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.10 -0.12 49 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.61 -0.09 44 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.08 -0.05 26 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.59 -0.06 24 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.14 -0.06 24 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 0.74 -0.09 24 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.43 -0.08 24 0 35 0
28MAY26 14.50 C 0.00 0.00 0.00 0.23 -0.04 24 0 80 0
28MAY26 15.00 C 0.12 0.12 0.11 0.10 -0.04 24 157 247 +146
28MAY26 15.50 C 0.05 0.05 0.05 0.04 -0.03 24 1 97 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 140 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 113 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 76 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 57 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.38 -0.09 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.13 -0.09 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.63 -0.10 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.14 -0.09 37 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 2.65 -0.09 33 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 2.15 -0.04 27 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 1.70 -0.05 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.31 -0.04 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.93 -0.10 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.66 -0.04 26 0 194 0
29JUN26 14.50 C 0.00 0.00 0.00 0.44 -0.03 26 0 255 0
29JUN26 15.00 C 0.00 0.00 0.00 0.29 -0.01 26 0 250 0
29JUN26 15.50 C 0.00 0.00 0.00 0.18 -0.01 26 0 507 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 423 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 140 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 0.00 28 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 0.00 27 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.39 -0.09 51 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.14 -0.10 48 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.65 -0.09 43 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.16 -0.09 39 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.68 -0.07 35 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.15 -0.04 26 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.70 -0.05 25 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.31 -0.04 26 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.99 -0.05 27 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.71 -0.03 27 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.48 -0.03 26 0 15 0
30JUL26 15.00 C 0.34 0.34 0.34 0.32 -0.02 26 5 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.20 -0.02 26 0 82 0
30JUL26 16.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 5 0
30JUL26 16.50 C 0.11 0.11 0.11 0.08 -0.01 26 15 44 +7
30JUL26 17.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 0.00 27 0 15 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.39 -0.10 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.14 -0.10 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.65 -0.10 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.17 -0.09 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.70 -0.07 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.18 -0.06 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.77 -0.05 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.40 -0.06 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.09 -0.05 26 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.86 -0.05 27 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.65 -0.04 27 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.48 -0.04 26 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.36 -0.02 26 0 215 0
29SEP26 16.00 C 0.00 0.00 0.00 0.26 -0.02 26 0 369 0
29SEP26 16.50 C 0.00 0.00 0.00 0.19 -0.02 26 0 122 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 115 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 69 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 0.00 27 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.39 -0.10 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.14 -0.10 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.65 -0.10 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.17 -0.09 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.70 -0.07 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.27 -0.06 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.91 -0.05 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.59 -0.04 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.31 -0.05 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.08 -0.04 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.88 -0.04 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.71 -0.03 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.57 -0.03 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.46 -0.02 26 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.36 -0.03 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.39 -0.10 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.15 -0.10 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.68 -0.09 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.23 -0.09 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.80 -0.10 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.41 -0.10 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.08 -0.04 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.79 -0.03 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.51 -0.05 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.30 -0.05 26 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.10 -0.05 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.93 -0.03 26 0 7 0
30MAR27 15.50 C 0.00 0.00 0.00 0.78 -0.03 26 0 5 0
30MAR27 16.00 C 0.00 0.00 0.00 0.66 -0.03 26 0 14 0
30MAR27 16.50 C 0.00 0.00 0.00 0.56 -0.02 26 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.46 -0.02 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.31 -0.02 26 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
TOTAL CALL 178 7,004 +153
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 154 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 119 0 209 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 71 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 91 0
29APR26 14.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 65 0
29APR26 14.50 P 0.00 0.00 0.00 0.45 +0.04 0 0 121 -48
29APR26 15.00 P 0.95 0.95 0.95 0.95 +0.05 0 3 180 -17
29APR26 15.50 P 0.00 0.00 0.00 1.45 +0.05 0 0 16 0
29APR26 16.00 P 0.00 0.00 0.00 1.95 +0.05 0 0 65 -15
29APR26 16.50 P 0.00 0.00 0.00 2.45 +0.05 0 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 2.95 +0.05 0 0 27 0
29APR26 17.50 P 0.00 0.00 0.00 3.45 +0.05 0 0 60 0
29APR26 18.00 P 0.00 0.00 0.00 3.95 +0.05 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.45 +0.05 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.95 +0.05 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.45 +0.05 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.95 +0.05 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.95 +0.05 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.95 +0.05 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.95 +0.05 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.95 +0.05 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 64 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 69 0
28MAY26 13.00 P 0.08 0.08 0.08 0.07 -0.01 25 3 74 0
28MAY26 13.50 P 0.18 0.18 0.18 0.17 -0.01 24 10 194 +10
28MAY26 14.00 P 0.00 0.00 0.00 0.36 0.00 24 0 124 0
28MAY26 14.50 P 0.61 0.61 0.61 0.64 +0.01 23 4 170 0
28MAY26 15.00 P 0.00 0.00 0.00 1.03 +0.02 24 0 315 0
28MAY26 15.50 P 0.00 0.00 0.00 1.47 +0.03 24 0 27 0
28MAY26 16.00 P 0.00 0.00 0.00 1.95 +0.04 0 0 106 -166
28MAY26 16.50 P 0.00 0.00 0.00 2.45 +0.04 0 0 150 0
28MAY26 17.00 P 0.00 0.00 0.00 2.95 +0.05 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.45 +0.05 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.95 +0.05 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.45 +0.05 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.95 +0.05 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.45 +0.05 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.95 +0.05 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.95 +0.05 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.95 +0.05 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.95 +0.05 0 0 0 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 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 0.00 27 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 132 0
29JUN26 13.00 P 0.00 0.00 0.00 0.21 +0.01 27 0 31 0
29JUN26 13.50 P 0.00 0.00 0.00 0.37 +0.02 27 0 126 0
29JUN26 14.00 P 0.56 0.56 0.56 0.59 +0.02 27 1 364 0
29JUN26 14.50 P 0.84 0.90 0.84 0.88 +0.03 28 24 383 -20
29JUN26 15.00 P 1.20 1.20 1.20 1.23 +0.03 28 3 141 +3
29JUN26 15.50 P 0.00 0.00 0.00 1.59 +0.04 27 0 410 0
29JUN26 16.00 P 0.00 0.00 0.00 2.02 +0.05 27 0 402 0
29JUN26 16.50 P 0.00 0.00 0.00 2.55 +0.05 34 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 3.04 +0.05 37 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 3.55 +0.08 42 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 4.04 +0.08 45 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.54 +0.09 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.03 +0.08 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.53 +0.09 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.02 +0.09 56 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.01 +0.09 61 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.01 +0.09 66 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.00 +0.09 70 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.99 +0.08 73 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.99 +0.09 77 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.99 +0.09 82 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.99 +0.09 86 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.98 +0.08 87 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.08 0.00 26 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.27 +0.01 26 0 10 0
30JUL26 13.00 P 0.00 0.00 0.00 0.44 +0.01 26 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 0.63 +0.02 25 0 65 0
30JUL26 14.00 P 0.89 0.89 0.87 0.90 +0.02 25 45 105 +45
30JUL26 14.50 P 0.00 0.00 0.00 1.22 +0.03 24 0 76 0
30JUL26 15.00 P 0.00 0.00 0.00 1.58 +0.03 23 0 61 0
30JUL26 15.50 P 0.00 0.00 0.00 2.04 +0.04 26 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 2.48 +0.05 26 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.88 +0.06 15 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.35 +0.07 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.83 +0.07 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.31 +0.07 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.81 +0.08 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.30 +0.08 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.80 +0.09 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.18 0.00 26 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.29 0.00 26 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.42 +0.01 26 0 8 0
29SEP26 13.00 P 0.00 0.00 0.00 0.60 +0.01 26 0 89 0
29SEP26 13.50 P 0.00 0.00 0.00 0.82 +0.01 25 0 86 0
29SEP26 14.00 P 0.00 0.00 0.00 1.08 +0.01 25 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 1.39 +0.02 25 0 176 0
29SEP26 15.00 P 0.00 0.00 0.00 1.78 -0.04 26 0 311 0
29SEP26 15.50 P 0.00 0.00 0.00 2.17 +0.03 26 0 555 0
29SEP26 16.00 P 0.00 0.00 0.00 2.58 +0.03 26 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.96 +0.04 23 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 3.41 +0.06 21 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.87 +0.06 0 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 4.34 +0.06 0 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.82 +0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.31 +0.08 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.80 +0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.29 +0.08 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.28 +0.09 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.27 +0.09 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.26 +0.09 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.26 +0.09 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.25 +0.09 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.25 +0.10 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.24 +0.09 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.24 +0.10 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30DEC26 11.00 P 0.19 0.19 0.19 0.21 0.00 26 1 5 +1
30DEC26 11.50 P 0.00 0.00 0.00 0.31 0.00 26 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.44 0.00 26 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.61 +0.01 26 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.81 +0.01 26 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 1.05 +0.01 26 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.32 +0.01 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.63 +0.02 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.97 +0.03 26 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 2.33 +0.03 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.72 +0.03 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.13 +0.03 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.56 +0.04 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.00 +0.03 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.46 +0.04 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.93 +0.04 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.41 +0.05 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.89 +0.05 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.38 +0.05 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.37 +0.06 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.36 +0.06 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.35 +0.05 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.35 +0.06 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.34 +0.05 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 0.00 26 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 0.00 26 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.31 0.00 26 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 0.44 +0.01 26 0 7 0
30MAR27 12.00 P 0.00 0.00 0.00 0.59 0.00 26 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.78 +0.01 26 0 5 0
30MAR27 13.00 P 0.00 0.00 0.00 0.98 0.00 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.24 +0.02 27 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.53 +0.06 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.79 +0.05 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.12 +0.05 26 0 12 0
30MAR27 15.50 P 0.00 0.00 0.00 2.48 +0.04 26 0 8 0
30MAR27 16.00 P 0.00 0.00 0.00 2.85 +0.04 26 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.25 +0.05 26 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.66 +0.05 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.08 +0.05 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.52 +0.06 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.95 +0.05 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.41 +0.05 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.89 +0.05 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.38 +0.05 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.37 +0.06 25 0 0 0
TOTAL PUT 94 7,308 -207
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$ 5.15
29APR26 4.20 C 0.00 0.00 0.00 0.96 -0.12 227 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.86 -0.12 205 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.76 -0.12 183 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.66 -0.12 162 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.56 -0.12 140 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.46 -0.12 119 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.36 -0.13 97 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.26 -0.12 75 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.16 -0.13 51 0 2 0
29APR26 5.25 C 0.04 0.04 0.03 0.02 -0.07 51 23 132 +19
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 91 0 108 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 135 0 39 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 174 0 141 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 210 0 92 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 244 0 166 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 275 0 120 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 305 0 74 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 333 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 359 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 385 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 409 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 432 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 454 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 476 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 496 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 516 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 535 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 554 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.98 -0.12 49 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.89 -0.11 49 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.79 -0.11 44 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.69 -0.12 39 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.60 -0.11 38 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.51 -0.11 36 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.43 -0.11 35 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.36 -0.11 35 0 0 0
28MAY26 5.00 C 0.30 0.30 0.30 0.29 -0.10 34 1 5 +1
28MAY26 5.25 C 0.00 0.00 0.00 0.16 -0.08 33 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.08 -0.05 34 0 40 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 -0.03 35 0 33 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 151 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 -0.01 38 0 106 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 56 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 70 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.01 -0.11 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.91 -0.12 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.82 -0.12 36 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.74 -0.11 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.66 -0.10 36 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.58 -0.10 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.50 -0.10 33 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.44 -0.09 34 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.37 -0.09 33 0 0 0
29JUN26 5.25 C 0.23 0.25 0.23 0.25 -0.07 33 330 406 +315
29JUN26 5.50 C 0.00 0.00 0.00 0.16 -0.05 33 0 137 0
29JUN26 5.75 C 0.00 0.00 0.00 0.10 -0.04 34 0 303 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 210 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 -0.01 35 0 207 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 34 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.01 -0.13 39 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.93 -0.12 40 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.84 -0.11 38 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.75 -0.12 36 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.67 -0.11 35 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.60 -0.10 36 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.53 -0.09 35 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.46 -0.09 34 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.40 -0.08 34 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.28 -0.06 34 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.18 -0.05 33 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.12 -0.04 33 0 1 0
30JUL26 6.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 12 0
30JUL26 6.25 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.03 -0.12 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.94 -0.12 35 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.86 -0.12 35 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.78 -0.11 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.71 -0.11 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.64 -0.10 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.57 -0.10 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.51 -0.10 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.46 -0.09 33 0 0 0
29SEP26 5.25 C 0.34 0.34 0.34 0.34 -0.07 32 1 281 +1
29SEP26 5.50 C 0.00 0.00 0.00 0.25 -0.06 32 0 280 0
29SEP26 5.75 C 0.00 0.00 0.00 0.18 -0.05 32 0 16 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 -0.04 32 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 -0.03 31 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 -0.01 33 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.01 32 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 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 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.04 -0.12 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.97 -0.11 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.90 -0.10 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.83 -0.10 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.77 -0.09 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.71 -0.09 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.65 -0.09 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.60 -0.08 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.55 -0.08 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.44 -0.07 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.35 -0.06 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.28 -0.05 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.22 -0.04 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.17 -0.04 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 -0.03 31 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.10 -0.12 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.03 -0.11 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.96 -0.11 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.90 -0.10 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.84 -0.10 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.78 -0.10 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.73 -0.10 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.68 -0.09 30 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.63 -0.08 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.53 -0.06 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.44 -0.06 31 0 1 0
30MAR27 5.75 C 0.37 0.37 0.37 0.36 -0.06 30 3 0 -3
30MAR27 6.00 C 0.00 0.00 0.00 0.30 -0.04 31 0 134 0
30MAR27 6.25 C 0.00 0.00 0.00 0.25 -0.03 31 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.21 -0.03 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.17 -0.03 31 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.14 -0.02 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.02 29 0 5 0
TOTAL CALL 358 5,814 +333
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 163 0 8 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 32 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 37 0
29APR26 5.25 P 0.00 0.00 0.00 0.11 +0.06 39 0 66 0
29APR26 5.50 P 0.00 0.00 0.00 0.35 +0.12 0 0 33 -9
29APR26 5.75 P 0.00 0.00 0.00 0.60 +0.13 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.88 +0.15 225 0 64 0
29APR26 6.25 P 1.11 1.11 1.11 1.11 +0.13 212 12 25 0
29APR26 6.50 P 1.36 1.36 1.36 1.36 +0.14 246 4 293 0
29APR26 6.75 P 0.00 0.00 0.00 1.60 +0.12 0 0 21 0
29APR26 7.00 P 0.00 0.00 0.00 1.85 +0.12 0 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 2.10 +0.12 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.35 +0.12 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.60 +0.12 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.85 +0.12 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.10 +0.12 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.35 +0.12 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.60 +0.12 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.85 +0.12 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.10 +0.12 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.35 +0.12 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.60 +0.12 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 2 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 +0.01 34 0 15 0
28MAY26 4.70 P 0.04 0.04 0.04 0.04 +0.01 33 2 19 +2
28MAY26 4.80 P 0.05 0.06 0.05 0.06 +0.01 32 6 8 +6
28MAY26 4.90 P 0.07 0.08 0.07 0.09 +0.03 33 5 23 +5
28MAY26 5.00 P 0.12 0.12 0.12 0.12 +0.03 32 10 43 +10
28MAY26 5.25 P 0.25 0.25 0.25 0.24 +0.06 32 10 40 +10
28MAY26 5.50 P 0.41 0.41 0.40 0.42 +0.08 33 3 140 0
28MAY26 5.75 P 0.00 0.00 0.00 0.61 +0.09 27 0 25 0
28MAY26 6.00 P 0.00 0.00 0.00 0.88 +0.14 43 0 24 0
28MAY26 6.25 P 0.00 0.00 0.00 1.11 +0.13 42 0 28 0
28MAY26 6.50 P 0.00 0.00 0.00 1.36 +0.13 49 0 34 -7
28MAY26 6.75 P 0.00 0.00 0.00 1.60 +0.12 0 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.85 +0.12 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.10 +0.12 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.35 +0.12 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.60 +0.12 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.85 +0.12 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.10 +0.12 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.35 +0.12 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.60 +0.12 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.85 +0.12 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.10 +0.12 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 +0.02 34 0 15 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 +0.03 35 0 23 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 +0.03 35 0 95 0
29JUN26 4.90 P 0.00 0.00 0.00 0.17 +0.03 34 0 61 0
29JUN26 5.00 P 0.00 0.00 0.00 0.21 +0.04 34 0 51 0
29JUN26 5.25 P 0.00 0.00 0.00 0.34 +0.06 34 0 44 0
29JUN26 5.50 P 0.00 0.00 0.00 0.51 +0.08 36 0 40 0
29JUN26 5.75 P 0.00 0.00 0.00 0.70 +0.10 36 0 42 0
29JUN26 6.00 P 0.00 0.00 0.00 0.92 +0.11 39 0 16 0
29JUN26 6.25 P 0.00 0.00 0.00 1.15 +0.12 41 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 1.40 +0.13 47 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.65 +0.13 52 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.90 +0.13 57 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.14 +0.12 59 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 2.38 +0.12 60 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.63 +0.12 64 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.88 +0.12 68 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.12 +0.12 68 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.38 +0.13 76 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.62 +0.12 75 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.87 +0.12 78 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.13 +0.14 85 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.37 +0.13 84 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.62 +0.13 87 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
30JUL26 4.50 P 0.11 0.11 0.11 0.12 +0.02 32 4 4 +4
30JUL26 4.60 P 0.00 0.00 0.00 0.15 +0.03 32 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.18 +0.03 32 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.22 +0.04 32 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.27 +0.05 32 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.32 +0.06 32 0 6 0
30JUL26 5.25 P 0.00 0.00 0.00 0.46 +0.08 32 0 9 0
30JUL26 5.50 P 0.00 0.00 0.00 0.63 +0.09 31 0 3 0
30JUL26 5.75 P 0.00 0.00 0.00 0.82 +0.10 31 0 0 0
30JUL26 6.00 P 1.02 1.02 1.02 1.02 +0.09 28 5 181 +5
30JUL26 6.25 P 0.00 0.00 0.00 1.26 +0.11 30 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.49 +0.11 27 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.74 +0.12 31 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.98 +0.12 24 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.23 +0.13 29 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.47 +0.12 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.72 +0.12 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.97 +0.13 0 0 0 0
29SEP26 4.20 P 0.10 0.10 0.10 0.10 +0.02 32 1 1 +1
29SEP26 4.30 P 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.19 +0.03 32 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 +0.03 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.25 +0.03 31 0 4 0
29SEP26 4.80 P 0.00 0.00 0.00 0.30 +0.05 32 0 8 0
29SEP26 4.90 P 0.32 0.32 0.32 0.34 +0.05 31 8 13 +8
29SEP26 5.00 P 0.00 0.00 0.00 0.39 +0.06 31 0 46 0
29SEP26 5.25 P 0.00 0.00 0.00 0.53 +0.06 31 0 254 0
29SEP26 5.50 P 0.00 0.00 0.00 0.70 +0.09 31 0 352 0
29SEP26 5.75 P 0.00 0.00 0.00 0.88 +0.08 31 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 1.08 +0.09 30 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.29 +0.10 29 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.51 +0.10 28 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.75 +0.12 29 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.99 +0.12 29 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.23 +0.12 25 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.48 +0.13 28 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.72 +0.12 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.97 +0.13 0 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.21 +0.12 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.46 +0.13 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.71 +0.13 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.96 +0.13 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.21 +0.13 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.45 +0.13 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.70 +0.13 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.19 +0.03 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.22 +0.03 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.27 +0.04 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.30 +0.04 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.34 +0.04 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.39 +0.05 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.43 +0.05 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.48 +0.05 31 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.63 +0.07 31 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.79 +0.07 31 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.96 +0.08 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.16 +0.10 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.36 +0.10 31 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.57 +0.10 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.79 +0.11 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.02 +0.11 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.26 +0.12 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.50 +0.12 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.74 +0.13 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.98 +0.12 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.23 +0.13 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.48 +0.13 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.72 +0.13 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.97 +0.13 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.22 +0.13 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.47 +0.13 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.72 +0.13 37 0 0 0
30MAR27 4.20 P 0.22 0.22 0.22 0.22 +0.03 31 1 2 +1
30MAR27 4.30 P 0.00 0.00 0.00 0.26 +0.04 32 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.29 +0.03 31 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.33 +0.04 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.37 +0.04 31 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.42 +0.05 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.46 +0.05 31 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.51 +0.05 31 0 6 0
30MAR27 5.00 P 0.55 0.55 0.55 0.57 +0.06 32 1 17 +1
30MAR27 5.25 P 0.00 0.00 0.00 0.70 +0.05 31 0 9 0
30MAR27 5.50 P 0.85 0.85 0.85 0.85 +0.07 31 2 46 +2
30MAR27 5.75 P 0.00 0.00 0.00 1.04 +0.08 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.22 +0.08 32 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.43 +0.10 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.63 +0.10 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.84 +0.10 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.06 +0.12 32 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.29 +0.11 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.52 +0.11 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.75 +0.11 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.99 +0.12 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.23 +0.12 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.48 +0.13 31 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.72 +0.13 0 0 0 0
TOTAL PUT 74 4,764 +39
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$ 153.20
29APR26 120.00 C 32.00 32.00 32.00 33.21 -2.96 147 2 33 -2
29APR26 122.50 C 0.00 0.00 0.00 30.71 -2.93 135 0 13 0
29APR26 125.00 C 0.00 0.00 0.00 28.21 -2.94 123 0 104 0
29APR26 127.50 C 0.00 0.00 0.00 25.71 -2.94 111 0 95 0
29APR26 130.00 C 0.00 0.00 0.00 23.21 -2.95 99 0 74 0
29APR26 132.50 C 0.00 0.00 0.00 20.71 -2.95 87 0 100 0
29APR26 135.00 C 0.00 0.00 0.00 18.21 -2.96 76 0 240 0
29APR26 137.50 C 0.00 0.00 0.00 15.71 -2.98 65 0 90 0
29APR26 140.00 C 14.00 14.00 13.92 13.21 -2.99 54 24 615 -24
29APR26 142.50 C 10.60 10.60 10.60 10.71 -3.32 44 1 345 -1
29APR26 145.00 C 10.00 10.00 10.00 8.23 -3.26 48 1 782 0
29APR26 147.50 C 0.00 0.00 0.00 5.83 -2.91 49 0 688 0
29APR26 150.00 C 5.83 5.83 3.40 3.66 -2.99 49 165 5,635 -75
29APR26 152.50 C 2.00 2.14 1.18 1.89 -2.58 47 565 18,221 -262
29APR26 155.00 C 2.15 2.15 0.50 0.82 -1.97 48 675 15,182 -17
29APR26 157.50 C 1.10 1.10 0.25 0.28 -1.30 48 749 6,219 +22
29APR26 160.00 C 0.60 0.60 0.11 0.07 -0.74 48 529 8,394 -53
29APR26 162.50 C 0.22 0.22 0.13 0.02 -0.34 50 21 7,956 +14
29APR26 165.00 C 0.11 0.11 0.06 0.01 -0.13 57 34 8,867 -25
29APR26 167.50 C 0.05 0.05 0.05 0.01 -0.04 67 3 589 -3
29APR26 170.00 C 0.02 0.02 0.01 0.01 -0.01 76 193 24,778 -168
29APR26 172.50 C 0.04 0.04 0.04 0.01 0.00 86 10 1,251 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,151 0
29APR26 177.50 C 0.01 0.01 0.01 0.01 0.00 104 5 1,133 0
29APR26 180.00 C 0.01 0.01 0.01 0.01 0.00 113 10 2,675 -10
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 122 0 1,644 0
29APR26 185.00 C 0.02 0.02 0.02 0.01 0.00 130 30 793 -30
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 138 0 734 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 146 0 2,127 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 154 0 505 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 162 0 943 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 170 0 633 0
29APR26 200.00 C 0.01 0.02 0.01 0.01 0.00 177 630 5,731 -630
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 192 0 1,260 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 206 0 793 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 220 0 4,420 0
29APR26 220.00 C 0.01 0.01 0.01 0.01 0.00 233 5 815 -5
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 246 0 547 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 259 0 2,844 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 271 0 816 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 283 0 2,905 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 295 0 744 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 306 0 872 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 317 0 293 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 328 0 1,983 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 339 0 508 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 349 0 334 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 359 0 522 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 369 0 532 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 379 0 262 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 388 0 1,462 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 397 0 297 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 407 0 613 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 424 0 111 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 441 0 87 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 458 0 343 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 474 0 340 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 489 0 394 0
29APR26 360.00 C 0.00 0.00 0.00 0.01 0.00 504 0 88 0
29APR26 370.00 C 0.00 0.00 0.00 0.01 0.00 518 0 50 0
29APR26 380.00 C 0.00 0.00 0.00 0.01 0.00 532 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.01 0.00 546 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.01 0.00 559 0 358 0
28MAY26 120.00 C 0.00 0.00 0.00 33.35 -2.92 41 0 301 0
28MAY26 122.50 C 0.00 0.00 0.00 30.88 -3.74 41 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 28.43 -2.92 42 0 25 0
28MAY26 127.50 C 0.00 0.00 0.00 26.00 -3.28 41 0 46 0
28MAY26 130.00 C 23.50 23.50 23.50 24.32 -2.11 54 1 51 +1
28MAY26 132.50 C 0.00 0.00 0.00 21.29 -2.92 41 0 126 0
28MAY26 135.00 C 0.00 0.00 0.00 19.05 -2.89 41 0 171 0
28MAY26 137.50 C 0.00 0.00 0.00 16.90 -3.45 41 0 62 0
28MAY26 140.00 C 0.00 0.00 0.00 14.85 -2.65 41 0 97 0
28MAY26 142.50 C 0.00 0.00 0.00 12.95 -2.47 41 0 380 0
28MAY26 145.00 C 0.00 0.00 0.00 10.86 -2.91 39 0 136 0
28MAY26 147.50 C 0.00 0.00 0.00 9.30 -2.75 40 0 198 0
28MAY26 150.00 C 10.00 10.00 7.50 7.89 -2.33 40 50 580 +36
28MAY26 152.50 C 7.68 7.68 6.79 6.65 -2.19 40 230 814 +188
28MAY26 155.00 C 6.67 7.28 5.14 5.55 -2.03 40 214 2,087 +99
28MAY26 157.50 C 5.45 5.83 4.55 4.70 -1.76 41 104 2,061 +56
28MAY26 160.00 C 4.51 4.81 3.77 3.82 -1.67 41 193 3,084 +26
28MAY26 162.50 C 3.89 3.94 3.17 3.20 -1.48 42 86 2,504 -44
28MAY26 165.00 C 3.32 3.79 2.90 2.64 -1.30 42 191 1,893 +154
28MAY26 167.50 C 2.91 2.91 2.54 2.13 -1.27 42 89 865 +4
28MAY26 170.00 C 2.50 2.54 1.98 1.68 -1.11 42 1,386 3,602 +1,012
28MAY26 172.50 C 2.21 2.21 1.70 1.34 -0.97 42 40 1,610 -15
28MAY26 175.00 C 1.86 1.94 1.53 1.05 -0.81 42 31 1,547 +10
28MAY26 177.50 C 1.25 1.25 1.25 0.82 -0.71 42 5 1,306 0
28MAY26 180.00 C 1.40 1.40 1.09 0.64 -0.59 42 93 1,588 +82
28MAY26 182.50 C 1.14 1.14 1.14 0.48 -0.51 42 30 295 +16
28MAY26 185.00 C 0.00 0.00 0.00 0.38 -0.41 42 0 454 0
28MAY26 187.50 C 0.99 1.09 0.97 0.28 -0.35 42 75 325 +67
28MAY26 190.00 C 0.00 0.00 0.00 0.22 -0.28 42 0 294 0
28MAY26 192.50 C 0.88 0.88 0.60 0.16 -0.23 42 47 453 +30
28MAY26 195.00 C 0.70 0.70 0.55 0.12 -0.19 42 425 736 +330
28MAY26 197.50 C 0.62 0.62 0.53 0.09 -0.15 42 435 807 +245
28MAY26 200.00 C 0.60 0.60 0.44 0.07 -0.11 42 631 2,365 +612
28MAY26 205.00 C 0.49 0.49 0.40 0.04 -0.07 42 33 818 +27
28MAY26 210.00 C 0.00 0.00 0.00 0.02 -0.05 42 0 2,232 0
28MAY26 215.00 C 0.31 0.31 0.31 0.01 -0.03 42 60 172 -22
28MAY26 220.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 308 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 47 0 556 0
28MAY26 230.00 C 0.25 0.25 0.25 0.01 0.00 49 4 580 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 51 0 601 0
28MAY26 240.00 C 0.09 0.21 0.01 0.01 0.00 54 1,062 1,135 -727
28MAY26 245.00 C 0.19 0.19 0.19 0.01 0.00 56 45 654 +16
28MAY26 250.00 C 0.11 0.18 0.11 0.01 0.00 58 66 920 +60
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 60 0 603 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 62 0 234 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 64 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 65 0 237 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 67 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 69 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 71 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 73 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 74 0 234 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 76 0 213 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 79 0 81 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 330.00 C 0.08 0.08 0.08 0.01 0.00 86 50 68 +50
29JUN26 100.00 C 0.00 0.00 0.00 53.31 -2.90 47 0 6 0
29JUN26 102.50 C 0.00 0.00 0.00 50.81 -2.91 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 48.32 -3.46 46 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 45.82 -2.91 42 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 43.33 -2.91 42 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 40.71 -3.04 0 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 38.38 -2.90 42 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 35.93 -2.71 42 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 33.35 -2.95 34 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 30.95 -3.67 37 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 28.65 -3.44 39 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 26.44 -2.87 40 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.43 -2.75 42 0 49 0
29JUN26 132.50 C 0.00 0.00 0.00 22.38 -2.68 42 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.40 -2.64 42 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 18.60 -2.50 42 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 16.84 -2.48 42 0 43 0
29JUN26 142.50 C 0.00 0.00 0.00 15.27 -2.31 42 0 78 0
29JUN26 145.00 C 0.00 0.00 0.00 13.73 -2.19 42 0 38 0
29JUN26 147.50 C 0.00 0.00 0.00 12.02 -2.47 41 0 60 0
29JUN26 150.00 C 10.80 10.80 10.80 10.75 -2.06 41 1 1,601 +1
29JUN26 152.50 C 0.00 0.00 0.00 9.64 -1.84 41 0 850 0
29JUN26 155.00 C 9.55 9.55 8.45 8.58 -1.90 41 60 2,887 +60
29JUN26 157.50 C 8.68 8.68 7.45 7.64 -1.96 41 75 652 -15
29JUN26 160.00 C 7.57 7.57 6.80 6.79 -1.91 41 17 813 -1
29JUN26 162.50 C 6.34 6.34 6.34 6.34 -1.31 43 15 815 +15
29JUN26 165.00 C 5.65 5.65 5.65 5.45 -1.49 42 1 992 +1
29JUN26 167.50 C 0.00 0.00 0.00 4.90 -1.35 43 0 483 0
29JUN26 170.00 C 4.95 4.95 4.33 4.33 -1.19 43 92 3,018 +2
29JUN26 172.50 C 4.36 4.36 4.36 3.76 -1.13 43 30 306 +30
29JUN26 175.00 C 3.96 3.96 3.96 3.29 -1.03 43 2 608 0
29JUN26 177.50 C 0.00 0.00 0.00 2.86 -0.90 42 0 238 0
29JUN26 180.00 C 4.00 4.00 2.87 2.47 -0.87 43 190 3,510 +175
29JUN26 182.50 C 2.89 2.89 2.89 2.15 -0.76 42 32 111 0
29JUN26 185.00 C 0.00 0.00 0.00 1.84 -0.70 42 0 317 0
29JUN26 187.50 C 2.30 2.30 2.30 1.59 -0.64 42 20 170 +20
29JUN26 190.00 C 2.22 2.22 2.22 1.37 -0.55 42 602 1,886 +602
29JUN26 192.50 C 2.01 2.01 2.01 1.15 -0.52 42 15 334 0
29JUN26 195.00 C 1.88 1.88 1.88 1.00 -0.45 42 2 309 -2
29JUN26 197.50 C 0.00 0.00 0.00 0.85 -0.39 42 0 442 0
29JUN26 200.00 C 1.99 1.99 1.50 0.72 -0.36 42 5 3,470 0
29JUN26 205.00 C 0.00 0.00 0.00 0.52 -0.26 42 0 459 0
29JUN26 210.00 C 0.00 0.00 0.00 0.37 -0.22 42 0 1,181 0
29JUN26 215.00 C 0.93 0.93 0.93 0.26 -0.17 42 1 523 -1
29JUN26 220.00 C 0.87 0.87 0.86 0.18 -0.12 42 4 3,334 0
29JUN26 225.00 C 0.00 0.00 0.00 0.13 -0.09 42 0 766 0
29JUN26 230.00 C 0.00 0.00 0.00 0.09 -0.07 42 0 3,172 0
29JUN26 235.00 C 0.59 0.59 0.59 0.07 -0.04 43 30 1,537 -20
29JUN26 240.00 C 0.00 0.00 0.00 0.04 -0.04 42 0 3,654 0
29JUN26 245.00 C 0.49 0.49 0.49 0.03 -0.03 42 10 548 -10
29JUN26 250.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 1,332 0
29JUN26 255.00 C 0.41 0.41 0.41 0.01 -0.02 41 15 446 -6
29JUN26 260.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 615 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 44 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 45 0 220 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 46 0 172 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 48 0 91 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 50 0 544 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,232 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 57 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 59 0 203 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 61 0 134 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 67 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 69 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 72 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 74 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 75 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 77 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 78 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 80 0 277 0
30JUL26 120.00 C 0.00 0.00 0.00 33.78 -3.38 40 0 16 0
30JUL26 122.50 C 0.00 0.00 0.00 31.53 -3.45 40 0 2 0
30JUL26 125.00 C 0.00 0.00 0.00 29.52 -3.33 41 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 27.52 -3.30 42 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 25.92 -2.96 43 0 4 0
30JUL26 132.50 C 0.00 0.00 0.00 24.08 -2.84 43 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 22.39 -2.75 43 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 20.72 -2.19 43 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 19.22 -2.02 43 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 17.75 -2.02 43 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 16.37 -2.04 43 0 441 0
30JUL26 147.50 C 0.00 0.00 0.00 14.65 -2.56 42 0 108 0
30JUL26 150.00 C 13.16 13.16 13.16 13.43 -2.27 42 1 161 +1
30JUL26 152.50 C 11.78 11.78 11.78 12.36 -2.13 42 15 210 +15
30JUL26 155.00 C 12.52 12.79 10.96 11.40 -1.96 42 238 434 +180
30JUL26 157.50 C 11.52 11.78 10.66 10.48 -1.54 43 40 445 -15
30JUL26 160.00 C 10.59 10.59 9.27 9.55 -1.49 42 61 403 -29
30JUL26 162.50 C 9.74 9.74 8.61 8.78 -1.69 43 30 318 0
30JUL26 165.00 C 0.00 0.00 0.00 8.06 -1.42 43 0 471 0
30JUL26 167.50 C 0.00 0.00 0.00 7.43 -1.25 43 0 157 0
30JUL26 170.00 C 0.00 0.00 0.00 6.87 -1.09 44 0 260 0
30JUL26 172.50 C 6.80 6.80 6.56 6.20 -1.04 44 21 353 +6
30JUL26 175.00 C 0.00 0.00 0.00 5.64 -0.88 44 0 254 0
30JUL26 177.50 C 0.00 0.00 0.00 5.09 -0.87 44 0 199 0
30JUL26 180.00 C 4.84 5.25 4.84 4.56 -0.85 44 50 308 +15
30JUL26 182.50 C 5.01 5.01 5.01 4.14 -0.71 44 15 237 -3
30JUL26 185.00 C 0.00 0.00 0.00 3.73 -0.68 44 0 67 0
30JUL26 187.50 C 0.00 0.00 0.00 3.31 -0.68 44 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 3.00 -0.57 44 0 93 0
30JUL26 192.50 C 0.00 0.00 0.00 2.70 -0.51 44 0 16 0
30JUL26 195.00 C 3.00 3.00 3.00 2.40 -0.51 44 1 92 +1
30JUL26 197.50 C 0.00 0.00 0.00 2.15 -0.46 44 0 11 0
30JUL26 200.00 C 3.20 3.20 3.20 1.93 -0.38 44 15 366 -15
30JUL26 205.00 C 0.00 0.00 0.00 1.51 -0.37 43 0 16 0
30JUL26 210.00 C 0.00 0.00 0.00 1.22 -0.26 43 0 22 0
30JUL26 215.00 C 2.31 2.31 2.31 0.95 -0.24 44 15 90 +15
30JUL26 220.00 C 0.00 0.00 0.00 0.76 -0.18 43 0 94 0
30JUL26 225.00 C 0.00 0.00 0.00 0.58 -0.17 43 0 40 0
30JUL26 230.00 C 0.00 0.00 0.00 0.46 -0.12 43 0 45 0
30JUL26 235.00 C 0.00 0.00 0.00 0.36 -0.10 44 0 124 0
30JUL26 240.00 C 0.00 0.00 0.00 0.28 -0.08 43 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 0.21 -0.07 43 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 0.17 -0.05 43 0 15 0
30JUL26 255.00 C 0.00 0.00 0.00 0.13 -0.04 43 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 0.10 -0.03 43 0 45 0
30JUL26 265.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 52 0
30JUL26 270.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 53.52 -2.85 46 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 50.83 -2.93 36 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.48 -3.30 40 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 46.30 -3.05 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.21 -3.01 44 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.15 -2.98 44 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.15 -2.90 44 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.19 -2.87 44 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 36.30 -2.83 44 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 34.44 -2.83 44 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 32.61 -2.83 44 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 30.94 -2.55 44 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 29.30 -3.09 44 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 27.70 -2.39 44 0 0 0
29SEP26 135.00 C 26.19 26.19 26.19 26.89 -2.69 46 1 2 +1
29SEP26 137.50 C 0.00 0.00 0.00 24.72 -2.69 44 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 23.33 -2.66 44 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 22.42 -2.15 46 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 21.20 -2.08 46 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 19.98 -1.93 46 0 25 0
29SEP26 150.00 C 18.22 18.22 18.22 18.19 -2.52 44 5 422 +5
29SEP26 152.50 C 0.00 0.00 0.00 17.21 -2.54 44 0 578 0
29SEP26 155.00 C 0.00 0.00 0.00 16.17 -2.51 44 0 85 0
29SEP26 157.50 C 0.00 0.00 0.00 15.32 -2.33 45 0 144 0
29SEP26 160.00 C 0.00 0.00 0.00 14.47 -2.24 45 0 133 0
29SEP26 162.50 C 0.00 0.00 0.00 13.66 -2.16 45 0 47 0
29SEP26 165.00 C 13.00 13.00 13.00 12.92 -2.03 45 1 36 0
29SEP26 167.50 C 0.00 0.00 0.00 12.21 -1.88 46 0 46 0
29SEP26 170.00 C 0.00 0.00 0.00 11.56 -1.48 46 0 2,535 0
29SEP26 172.50 C 0.00 0.00 0.00 10.94 -1.43 46 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 10.27 -1.37 46 0 534 0
29SEP26 177.50 C 10.18 10.18 9.27 9.59 -1.37 46 75 85 +45
29SEP26 180.00 C 0.00 0.00 0.00 8.90 -1.37 46 0 62 0
29SEP26 182.50 C 0.00 0.00 0.00 8.37 -1.22 46 0 25 0
29SEP26 185.00 C 0.00 0.00 0.00 7.84 -1.13 46 0 261 0
29SEP26 187.50 C 0.00 0.00 0.00 7.31 -1.13 46 0 168 0
29SEP26 190.00 C 0.00 0.00 0.00 6.79 -1.12 46 0 191 0
29SEP26 192.50 C 0.00 0.00 0.00 6.33 -1.06 46 0 62 0
29SEP26 195.00 C 0.00 0.00 0.00 5.76 -1.10 46 0 89 0
29SEP26 197.50 C 0.00 0.00 0.00 5.38 -1.06 46 0 75 0
29SEP26 200.00 C 6.00 6.00 6.00 5.14 -0.91 46 1 1,146 +1
29SEP26 205.00 C 0.00 0.00 0.00 4.31 -0.95 46 0 110 0
29SEP26 210.00 C 0.00 0.00 0.00 3.76 -0.82 46 0 243 0
29SEP26 215.00 C 0.00 0.00 0.00 3.21 -0.80 46 0 198 0
29SEP26 220.00 C 0.00 0.00 0.00 2.80 -0.64 46 0 379 0
29SEP26 225.00 C 0.00 0.00 0.00 2.42 -0.60 46 0 185 0
29SEP26 230.00 C 0.00 0.00 0.00 2.06 -0.56 46 0 1,072 0
29SEP26 235.00 C 0.00 0.00 0.00 1.80 -0.44 46 0 127 0
29SEP26 240.00 C 0.00 0.00 0.00 1.54 -0.43 46 0 789 0
29SEP26 245.00 C 0.00 0.00 0.00 1.31 -0.39 46 0 116 0
29SEP26 250.00 C 2.40 2.40 2.40 1.14 -0.31 46 11 524 0
29SEP26 255.00 C 0.00 0.00 0.00 0.97 -0.30 46 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 0.83 -0.27 46 0 276 0
29SEP26 265.00 C 0.00 0.00 0.00 0.72 -0.21 46 0 217 0
29SEP26 270.00 C 0.00 0.00 0.00 0.62 -0.20 46 0 697 0
29SEP26 275.00 C 0.00 0.00 0.00 0.52 -0.19 46 0 71 0
29SEP26 280.00 C 0.00 0.00 0.00 0.45 -0.15 45 0 56 0
29SEP26 285.00 C 0.00 0.00 0.00 0.39 -0.13 46 0 61 0
29SEP26 290.00 C 0.00 0.00 0.00 0.33 -0.12 46 0 324 0
29SEP26 295.00 C 0.00 0.00 0.00 0.28 -0.11 45 0 46 0
29SEP26 300.00 C 0.00 0.00 0.00 0.24 -0.09 45 0 563 0
29SEP26 310.00 C 0.00 0.00 0.00 0.18 -0.07 46 0 246 0
29SEP26 320.00 C 0.00 0.00 0.00 0.13 -0.05 46 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.09 -0.05 45 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 215 0
29SEP26 360.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 101 0
29SEP26 370.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 117 0
29SEP26 380.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 100 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 45 0 225 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 46 0 54 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 47 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 50 0 568 0
30DEC26 100.00 C 0.00 0.00 0.00 55.31 -3.21 47 0 11 0
30DEC26 102.50 C 0.00 0.00 0.00 53.22 -3.36 46 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 51.26 -3.09 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 49.28 -3.08 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 47.39 -3.01 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 45.43 -3.28 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 43.65 -3.04 45 0 19 0
30DEC26 117.50 C 0.00 0.00 0.00 41.93 -3.14 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 40.22 -2.90 46 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 38.52 -2.90 45 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 36.87 -3.06 45 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 35.32 -3.14 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 33.88 -2.91 45 0 4 0
30DEC26 132.50 C 0.00 0.00 0.00 32.42 -3.32 45 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 30.99 -2.66 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 29.67 -2.81 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 28.39 -2.81 45 0 16 0
30DEC26 142.50 C 0.00 0.00 0.00 27.17 -2.47 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 26.00 -2.80 45 0 62 0
30DEC26 147.50 C 0.00 0.00 0.00 24.86 -2.76 45 0 43 0
30DEC26 150.00 C 0.00 0.00 0.00 24.06 -2.33 46 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 22.49 -2.78 45 0 51 0
30DEC26 155.00 C 22.00 22.00 22.00 21.53 -2.76 45 7 40 -7
30DEC26 157.50 C 22.11 22.11 22.11 20.68 -2.53 45 15 71 +15
30DEC26 160.00 C 19.99 20.00 19.99 19.82 -2.44 46 47 759 +44
30DEC26 162.50 C 0.00 0.00 0.00 18.99 -2.48 46 0 74 0
30DEC26 165.00 C 18.52 18.52 18.52 18.21 -2.24 46 15 87 +15
30DEC26 167.50 C 0.00 0.00 0.00 17.46 -2.12 46 0 32 0
30DEC26 170.00 C 0.00 0.00 0.00 16.74 -2.01 46 0 74 0
30DEC26 172.50 C 17.47 17.47 17.47 16.02 -1.90 46 15 109 +15
30DEC26 175.00 C 0.00 0.00 0.00 15.19 -1.91 46 0 31 0
30DEC26 177.50 C 0.00 0.00 0.00 14.54 -1.73 46 0 38 0
30DEC26 180.00 C 16.23 16.23 14.20 13.88 -1.64 46 6 2,021 0
30DEC26 182.50 C 0.00 0.00 0.00 13.22 -1.65 46 0 1,077 0
30DEC26 185.00 C 0.00 0.00 0.00 12.57 -1.64 46 0 88 0
30DEC26 187.50 C 0.00 0.00 0.00 11.91 -1.65 46 0 97 0
30DEC26 190.00 C 0.00 0.00 0.00 11.33 -1.58 46 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 10.83 -1.43 46 0 31 0
30DEC26 195.00 C 12.00 12.00 12.00 10.32 -1.39 46 1 127 +1
30DEC26 197.50 C 0.00 0.00 0.00 9.82 -1.39 46 0 158 0
30DEC26 200.00 C 0.00 0.00 0.00 9.05 -1.66 46 0 620 0
30DEC26 205.00 C 0.00 0.00 0.00 8.14 -1.57 46 0 303 0
30DEC26 210.00 C 0.00 0.00 0.00 7.41 -1.36 45 0 339 0
30DEC26 215.00 C 0.00 0.00 0.00 6.69 -1.34 46 0 121 0
30DEC26 220.00 C 0.00 0.00 0.00 6.16 -1.12 46 0 465 0
30DEC26 225.00 C 0.00 0.00 0.00 5.45 -0.90 45 0 53 0
30DEC26 230.00 C 0.00 0.00 0.00 4.93 -0.88 45 0 87 0
30DEC26 235.00 C 0.00 0.00 0.00 4.41 -0.88 46 0 306 0
30DEC26 240.00 C 0.00 0.00 0.00 3.99 -0.78 46 0 1,529 0
30DEC26 245.00 C 0.00 0.00 0.00 3.62 -0.68 45 0 1,250 0
30DEC26 250.00 C 0.00 0.00 0.00 3.26 -0.68 45 0 530 0
30DEC26 255.00 C 0.00 0.00 0.00 2.90 -0.68 46 0 98 0
30DEC26 260.00 C 0.00 0.00 0.00 2.64 -0.58 45 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 2.40 -0.50 46 0 117 0
30DEC26 270.00 C 0.00 0.00 0.00 2.16 -0.50 46 0 13 0
30DEC26 275.00 C 0.00 0.00 0.00 1.91 -0.51 45 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 1.75 -0.43 46 0 399 0
30DEC26 285.00 C 0.00 0.00 0.00 1.59 -0.36 46 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 1.43 -0.36 46 0 122 0
30DEC26 295.00 C 0.00 0.00 0.00 1.27 -0.36 46 0 92 0
30DEC26 300.00 C 2.90 2.90 2.75 1.18 -0.34 46 66 293 0
30DEC26 310.00 C 0.00 0.00 0.00 0.95 -0.25 46 0 12 0
30DEC26 320.00 C 2.22 2.22 2.22 0.77 -0.23 46 20 114 -20
30DEC26 330.00 C 0.00 0.00 0.00 0.63 -0.18 46 0 10 0
30DEC26 340.00 C 0.00 0.00 0.00 0.51 -0.17 46 0 70 0
30DEC26 350.00 C 0.00 0.00 0.00 0.41 -0.15 45 0 113 0
30MAR27 120.00 C 0.00 0.00 0.00 43.96 -3.01 47 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 42.39 -3.20 46 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 40.97 -3.09 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 39.59 -2.71 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 38.16 -2.98 47 0 7 0
30MAR27 132.50 C 0.00 0.00 0.00 36.87 -3.30 47 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 35.52 -2.87 47 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 34.21 -3.29 47 0 0 0
30MAR27 140.00 C 33.17 33.17 33.17 32.87 -2.69 46 1 63 +1
30MAR27 142.50 C 0.00 0.00 0.00 31.72 -2.64 46 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 30.54 -3.19 46 0 216 0
30MAR27 147.50 C 0.00 0.00 0.00 29.45 -3.16 46 0 1,316 0
30MAR27 150.00 C 0.00 0.00 0.00 28.53 -3.16 47 0 1,623 0
30MAR27 152.50 C 0.00 0.00 0.00 27.60 -2.91 47 0 46 0
30MAR27 155.00 C 0.00 0.00 0.00 26.37 -2.45 46 0 65 0
30MAR27 157.50 C 0.00 0.00 0.00 25.62 -2.87 47 0 1,004 0
30MAR27 160.00 C 0.00 0.00 0.00 24.71 -2.80 47 0 1,125 0
30MAR27 162.50 C 0.00 0.00 0.00 23.87 -2.46 47 0 73 0
30MAR27 165.00 C 25.00 25.00 25.00 23.05 -2.42 47 1 46 0
30MAR27 167.50 C 0.00 0.00 0.00 22.25 -2.29 47 0 58 0
30MAR27 170.00 C 0.00 0.00 0.00 21.50 -2.20 47 0 42 0
30MAR27 172.50 C 0.00 0.00 0.00 20.78 -2.09 47 0 70 0
30MAR27 175.00 C 0.00 0.00 0.00 20.31 -1.83 48 0 3 0
30MAR27 177.50 C 0.00 0.00 0.00 19.51 -1.84 48 0 33 0
30MAR27 180.00 C 20.18 20.18 18.60 18.60 -1.96 48 33 143 +29
30MAR27 182.50 C 0.00 0.00 0.00 18.06 -1.70 48 0 1,015 0
30MAR27 185.00 C 0.00 0.00 0.00 17.43 -1.58 48 0 1,006 0
30MAR27 187.50 C 0.00 0.00 0.00 16.81 -1.58 48 0 0 0
30MAR27 190.00 C 17.60 17.60 17.60 16.18 -1.59 48 10 34 +10
30MAR27 192.50 C 0.00 0.00 0.00 15.56 -1.58 48 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 14.93 -1.59 48 0 93 0
30MAR27 197.50 C 0.00 0.00 0.00 14.30 -1.13 48 0 1 0
30MAR27 200.00 C 15.44 15.44 14.39 13.82 -1.45 48 126 246 +16
30MAR27 205.00 C 0.00 0.00 0.00 12.86 -1.34 48 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 11.91 -0.95 47 0 17 0
30MAR27 215.00 C 0.00 0.00 0.00 10.95 -1.34 47 0 56 0
30MAR27 220.00 C 0.00 0.00 0.00 10.17 -1.17 47 0 1,096 0
30MAR27 225.00 C 0.00 0.00 0.00 9.47 -1.09 47 0 168 0
30MAR27 230.00 C 0.00 0.00 0.00 8.76 -1.10 47 0 299 0
30MAR27 235.00 C 0.00 0.00 0.00 8.05 -1.10 47 9 12 +9
30MAR27 240.00 C 0.00 0.00 0.00 7.47 -0.98 47 0 89 0
30MAR27 245.00 C 0.00 0.00 0.00 6.76 -0.84 47 0 120 0
30MAR27 250.00 C 8.60 8.60 8.60 6.27 -1.06 47 1 273 0
30MAR27 255.00 C 0.00 0.00 0.00 5.78 -1.04 47 0 2 0
30MAR27 260.00 C 7.50 7.50 7.50 5.30 -1.02 47 1 14 0
30MAR27 265.00 C 0.00 0.00 0.00 4.96 -0.69 47 9 41 +9
30MAR27 270.00 C 0.00 0.00 0.00 4.76 -0.67 47 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 4.28 -0.65 47 0 75 0
TOTAL CALL 11,526 274,887 +2,255
29APR26 120.00 P 0.00 0.00 0.00 0.01 0.00 169 0 3,720 0
29APR26 122.50 P 0.00 0.00 0.00 0.01 0.00 156 0 1,172 0
29APR26 125.00 P 0.00 0.00 0.00 0.01 0.00 143 0 678 0
29APR26 127.50 P 0.00 0.00 0.00 0.01 0.00 130 0 430 0
29APR26 130.00 P 0.04 0.04 0.04 0.01 0.00 117 9 3,531 -9
29APR26 132.50 P 0.04 0.04 0.04 0.01 0.00 105 9 702 -9
29APR26 135.00 P 0.04 0.04 0.04 0.01 0.00 93 5 1,667 -3
29APR26 137.50 P 0.02 0.02 0.02 0.01 0.00 80 1 869 -1
29APR26 140.00 P 0.06 0.06 0.04 0.01 0.00 68 57 4,993 -13
29APR26 142.50 P 0.09 0.09 0.09 0.01 0.00 56 2 6,924 +2
29APR26 145.00 P 0.12 0.14 0.10 0.03 -0.01 51 114 26,560 -23
29APR26 147.50 P 0.16 0.29 0.12 0.12 0.00 49 205 27,821 -32
29APR26 150.00 P 0.43 0.75 0.30 0.46 +0.11 49 1,647 102,561 -284
29APR26 152.50 P 1.30 1.70 0.69 1.28 +0.49 50 704 37,187 -45
29APR26 155.00 P 1.64 3.60 1.42 2.72 +1.08 52 520 28,096 -265
29APR26 157.50 P 2.26 6.00 2.26 4.72 +1.86 56 231 2,613 -97
29APR26 160.00 P 6.00 8.38 6.00 6.87 +2.17 49 218 12,055 -24
29APR26 162.50 P 9.35 9.80 9.35 9.31 +2.37 49 5 1,122 -38
29APR26 165.00 P 10.00 13.00 10.00 12.07 +2.83 98 71 749 -63
29APR26 167.50 P 14.90 14.90 14.90 14.30 +2.87 0 11 494 +5
29APR26 170.00 P 13.91 17.11 13.91 17.30 +3.39 147 11 781 -232
29APR26 172.50 P 0.00 0.00 0.00 19.30 +2.90 0 0 242 -121
29APR26 175.00 P 22.00 22.00 21.65 22.45 +3.51 188 22 242 -235
29APR26 177.50 P 25.00 25.50 25.00 24.30 +2.88 0 8 466 -31
29APR26 180.00 P 25.20 28.00 25.20 26.80 +2.68 0 232 410 -174
29APR26 182.50 P 0.00 0.00 0.00 29.75 +3.35 212 0 166 0
29APR26 185.00 P 0.00 0.00 0.00 32.12 +3.22 210 5 375 -60
29APR26 187.50 P 0.00 0.00 0.00 34.75 +3.33 237 0 357 -203
29APR26 190.00 P 36.90 36.90 36.90 37.56 +3.65 278 14 3,077 -25
29APR26 192.50 P 0.00 0.00 0.00 39.86 +3.45 273 0 192 -26
29APR26 195.00 P 0.00 0.00 0.00 42.56 +3.17 303 0 217 -27
29APR26 197.50 P 0.00 0.00 0.00 44.80 +3.38 289 0 275 -45
29APR26 200.00 P 46.80 47.20 46.80 46.87 +2.96 223 605 1,069 -2
29APR26 205.00 P 0.00 0.00 0.00 52.54 +3.64 349 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 57.38 +3.48 352 0 45 -10
29APR26 215.00 P 0.00 0.00 0.00 62.28 +3.38 361 0 30 0
29APR26 220.00 P 67.50 67.60 67.50 67.08 +3.18 348 3 629 0
29APR26 225.00 P 0.00 0.00 0.00 72.12 +3.22 373 0 329 0
29APR26 230.00 P 73.90 73.90 73.90 77.11 +3.21 389 69 498 0
29APR26 235.00 P 0.00 0.00 0.00 82.12 +3.22 408 0 270 0
29APR26 240.00 P 0.00 0.00 0.00 87.39 +3.49 467 0 30 0
29APR26 245.00 P 0.00 0.00 0.00 92.09 +3.19 432 0 60 0
29APR26 250.00 P 0.00 0.00 0.00 97.28 +3.38 483 0 127 0
29APR26 255.00 P 0.00 0.00 0.00 102.24 +3.34 492 0 60 0
29APR26 260.00 P 107.90 107.90 107.90 107.20 +3.30 501 1 710 0
29APR26 265.00 P 0.00 0.00 0.00 112.08 +3.18 488 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 117.12 +3.22 511 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 122.09 +3.19 518 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 127.09 +3.19 531 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 132.11 +3.21 549 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 137.10 +3.20 560 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 142.10 +3.20 572 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 147.11 +3.21 587 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 157.09 +3.19 605 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 167.11 +3.21 633 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 177.10 +3.20 651 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 187.09 +3.19 668 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 197.09 +3.19 688 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 207.08 +3.18 704 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 217.08 +3.18 723 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 227.10 +3.20 747 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 237.08 +3.18 759 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 247.08 +3.18 776 0 15 0
28MAY26 120.00 P 0.42 0.50 0.42 0.18 -0.02 42 212 1,293 +172
28MAY26 122.50 P 0.58 0.58 0.58 0.29 -0.01 42 45 489 -15
28MAY26 125.00 P 0.73 0.73 0.73 0.43 -0.01 42 45 521 +30
28MAY26 127.50 P 0.98 0.98 0.98 0.63 0.00 42 2 431 0
28MAY26 130.00 P 1.01 1.25 1.00 0.90 +0.01 42 157 856 -6
28MAY26 132.50 P 1.17 1.50 1.17 1.26 +0.11 42 138 570 +1
28MAY26 135.00 P 1.52 2.12 1.52 1.72 +0.20 42 72 1,432 +57
28MAY26 137.50 P 1.96 2.66 1.96 2.27 +0.27 42 92 919 +29
28MAY26 140.00 P 2.50 3.28 2.30 2.93 +0.35 42 396 2,898 +311
28MAY26 142.50 P 3.30 4.25 3.27 3.76 +0.51 42 165 1,144 +102
28MAY26 145.00 P 3.88 5.25 3.88 4.72 +0.68 42 2,221 18,526 +34
28MAY26 147.50 P 5.00 6.33 4.60 5.80 +0.83 42 563 2,432 +449
28MAY26 150.00 P 6.58 7.55 5.69 7.03 +1.04 43 812 6,080 +376
28MAY26 152.50 P 7.12 9.00 7.12 8.42 +1.27 43 1,788 4,963 +1,672
28MAY26 155.00 P 9.50 10.40 8.45 9.93 +1.49 43 588 3,486 +59
28MAY26 157.50 P 10.10 11.16 10.01 11.56 +1.27 43 339 2,138 +154
28MAY26 160.00 P 13.31 14.00 12.62 13.35 +1.75 44 50 3,949 0
28MAY26 162.50 P 15.00 15.80 15.00 15.23 +1.90 45 8 1,631 0
28MAY26 165.00 P 16.50 18.00 16.50 17.22 +1.63 45 30 1,060 +1
28MAY26 167.50 P 18.01 21.00 18.01 18.75 +1.95 41 64 216 +41
28MAY26 170.00 P 20.50 21.77 20.50 20.52 +1.32 38 64 545 +51
28MAY26 172.50 P 0.00 0.00 0.00 23.72 +2.64 48 0 273 0
28MAY26 175.00 P 26.70 26.70 25.80 26.01 +2.49 49 4 773 +3
28MAY26 177.50 P 0.00 0.00 0.00 28.36 +3.11 51 0 455 0
28MAY26 180.00 P 29.60 30.90 29.60 30.77 +2.98 53 228 550 +219
28MAY26 182.50 P 0.00 0.00 0.00 33.19 +3.01 55 0 171 0
28MAY26 185.00 P 0.00 0.00 0.00 35.67 +3.04 57 0 200 0
28MAY26 187.50 P 0.00 0.00 0.00 38.15 +4.05 60 0 251 0
28MAY26 190.00 P 0.00 0.00 0.00 40.66 +2.74 62 0 437 0
28MAY26 192.50 P 0.00 0.00 0.00 43.07 +4.16 64 0 95 0
28MAY26 195.00 P 0.00 0.00 0.00 45.54 +3.80 66 0 163 0
28MAY26 197.50 P 0.00 0.00 0.00 47.99 +3.79 68 0 119 0
28MAY26 200.00 P 0.00 0.00 0.00 50.22 +4.09 66 0 397 0
28MAY26 205.00 P 0.00 0.00 0.00 55.39 +3.37 73 0 187 0
28MAY26 210.00 P 0.00 0.00 0.00 61.07 +4.19 86 0 1,547 0
28MAY26 215.00 P 0.00 0.00 0.00 65.27 +3.77 79 0 567 0
28MAY26 220.00 P 71.00 71.00 71.00 69.67 +2.93 70 20 693 0
28MAY26 225.00 P 0.00 0.00 0.00 75.13 +4.24 84 0 731 0
28MAY26 230.00 P 0.00 0.00 0.00 79.58 +2.89 74 0 490 0
28MAY26 235.00 P 0.00 0.00 0.00 85.08 +4.47 90 0 222 0
28MAY26 240.00 P 0.00 0.00 0.00 90.09 +4.39 94 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 95.04 +4.28 96 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 99.99 +3.00 99 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 105.01 +3.47 102 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 109.99 +3.43 105 0 232 0
28MAY26 265.00 P 115.05 115.86 114.48 115.42 +3.77 116 191 290 +171
28MAY26 270.00 P 120.26 120.84 119.37 120.42 +4.38 119 138 268 +118
28MAY26 275.00 P 125.24 125.72 125.24 125.40 +4.00 122 42 42 +42
28MAY26 280.00 P 130.33 130.81 129.44 130.40 +4.01 125 57 57 +57
28MAY26 285.00 P 135.31 135.69 134.43 135.40 +4.00 128 56 56 +56
28MAY26 290.00 P 136.96 140.78 136.96 140.40 +4.00 131 160 160 +160
28MAY26 295.00 P 141.95 145.26 141.95 145.39 +4.03 133 119 105 +105
28MAY26 300.00 P 147.14 150.27 147.14 150.39 +3.91 136 104 104 +104
28MAY26 310.00 P 156.91 160.27 156.91 160.39 +3.93 141 135 135 +135
28MAY26 320.00 P 166.89 170.25 166.89 170.39 +4.04 146 112 112 +112
28MAY26 330.00 P 178.21 180.24 178.06 180.39 +4.19 151 105 3,169 +45
29JUN26 100.00 P 0.00 0.00 0.00 0.07 0.00 42 0 2,401 0
29JUN26 102.50 P 0.00 0.00 0.00 0.10 0.00 42 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.16 +0.01 43 0 456 0
29JUN26 107.50 P 0.00 0.00 0.00 0.23 +0.02 42 0 164 0
29JUN26 110.00 P 0.68 0.68 0.68 0.31 +0.02 42 1 440 0
29JUN26 112.50 P 0.00 0.00 0.00 0.45 +0.04 42 0 154 0
29JUN26 115.00 P 0.00 0.00 0.00 0.61 +0.06 42 0 1,127 0
29JUN26 117.50 P 1.18 1.18 1.18 0.81 +0.07 42 1 1,165 -1
29JUN26 120.00 P 0.00 0.00 0.00 1.08 +0.11 42 0 2,772 0
29JUN26 122.50 P 0.00 0.00 0.00 1.38 +0.13 42 0 972 0
29JUN26 125.00 P 1.95 1.95 1.95 1.77 +0.18 43 3 871 +3
29JUN26 127.50 P 2.25 2.25 2.25 2.22 +0.27 43 10 994 +10
29JUN26 130.00 P 2.51 2.85 2.51 2.74 +0.26 43 104 2,763 +103
29JUN26 132.50 P 3.50 3.50 3.50 3.36 +0.48 43 2 766 0
29JUN26 135.00 P 3.54 4.30 3.54 4.03 +0.49 43 18 726 +2
29JUN26 137.50 P 4.61 4.74 4.61 4.79 +0.63 42 2 1,157 +2
29JUN26 140.00 P 5.05 5.90 5.05 5.64 +0.74 42 99 1,759 +93
29JUN26 142.50 P 6.35 6.57 6.35 6.63 +0.85 42 2 2,532 0
29JUN26 145.00 P 7.00 8.00 7.00 7.58 +0.90 42 23 7,307 +4
29JUN26 147.50 P 7.40 8.49 7.40 8.91 +1.05 43 57 3,075 +30
29JUN26 150.00 P 8.80 10.50 8.80 10.22 +1.40 43 238 4,661 +37
29JUN26 152.50 P 10.59 12.00 10.59 11.63 +1.31 43 58 1,053 +36
29JUN26 155.00 P 12.60 13.05 11.74 13.09 +1.27 43 174 1,732 +9
29JUN26 157.50 P 0.00 0.00 0.00 14.74 +1.79 44 0 1,443 0
29JUN26 160.00 P 17.00 17.00 17.00 16.39 +1.39 44 11 4,053 +1
29JUN26 162.50 P 0.00 0.00 0.00 17.60 +1.17 42 0 1,371 0
29JUN26 165.00 P 20.00 20.00 20.00 18.98 +0.65 40 49 1,358 -10
29JUN26 167.50 P 0.00 0.00 0.00 21.20 +1.37 42 0 594 0
29JUN26 170.00 P 24.00 24.00 24.00 23.00 +0.98 41 10 1,857 +10
29JUN26 172.50 P 0.00 0.00 0.00 25.86 +2.72 46 0 535 0
29JUN26 175.00 P 24.18 24.18 24.18 27.97 +2.75 46 3 472 -3
29JUN26 177.50 P 0.00 0.00 0.00 29.31 +2.12 42 0 383 0
29JUN26 180.00 P 32.41 32.41 32.41 32.31 +2.54 48 50 8,423 -50
29JUN26 182.50 P 33.00 33.00 33.00 34.58 +2.68 48 1 496 +1
29JUN26 185.00 P 0.00 0.00 0.00 36.57 +2.48 47 0 1,765 0
29JUN26 187.50 P 0.00 0.00 0.00 39.19 +2.53 50 0 199 0
29JUN26 190.00 P 0.00 0.00 0.00 41.56 +3.03 51 600 2,614 +600
29JUN26 192.50 P 0.00 0.00 0.00 43.93 +3.18 52 0 2,075 0
29JUN26 195.00 P 0.00 0.00 0.00 46.36 +2.73 54 0 624 0
29JUN26 197.50 P 0.00 0.00 0.00 48.79 +3.07 55 0 421 0
29JUN26 200.00 P 50.80 50.80 50.70 51.26 +3.06 57 200 5,147 -188
29JUN26 205.00 P 0.00 0.00 0.00 55.87 +3.31 57 0 1,907 0
29JUN26 210.00 P 0.00 0.00 0.00 61.07 +3.96 62 0 1,266 0
29JUN26 215.00 P 0.00 0.00 0.00 65.48 +3.59 59 0 883 0
29JUN26 220.00 P 70.00 70.00 70.00 70.38 +3.27 61 20 2,059 +20
29JUN26 225.00 P 0.00 0.00 0.00 75.13 +3.69 61 0 446 0
29JUN26 230.00 P 0.00 0.00 0.00 80.18 +3.49 64 0 1,225 0
29JUN26 235.00 P 0.00 0.00 0.00 85.16 +3.40 67 0 194 0
29JUN26 240.00 P 0.00 0.00 0.00 90.09 +3.66 68 0 1,496 0
29JUN26 245.00 P 0.00 0.00 0.00 95.13 +3.50 71 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 99.99 +3.00 71 0 254 0
29JUN26 255.00 P 0.00 0.00 0.00 105.01 +3.38 74 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 110.05 +3.47 76 0 198 0
29JUN26 265.00 P 0.00 0.00 0.00 115.42 +3.77 84 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 120.42 +3.84 86 0 334 0
29JUN26 275.00 P 0.00 0.00 0.00 125.40 +4.00 88 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 130.40 +4.01 90 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 135.40 +4.00 92 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 140.40 +3.88 94 0 783 0
29JUN26 295.00 P 0.00 0.00 0.00 145.39 +4.03 95 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 150.39 +3.90 97 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 160.39 +3.77 101 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 170.39 +3.91 105 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 180.39 +3.95 108 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 189.39 +2.94 91 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 199.51 +3.10 97 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 209.24 +3.38 89 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 219.31 +2.93 96 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 229.29 +3.45 98 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 239.27 +3.47 100 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 249.20 +3.40 99 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 259.30 +3.52 107 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 269.23 +3.49 106 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 279.22 +3.45 108 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 289.15 +3.44 107 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 299.22 +3.49 113 0 0 0
30JUL26 120.00 P 2.34 2.34 2.23 2.27 +0.31 44 17 264 +15
30JUL26 122.50 P 0.00 0.00 0.00 2.77 +0.42 44 0 254 0
30JUL26 125.00 P 0.00 0.00 0.00 3.30 +0.44 44 0 153 0
30JUL26 127.50 P 3.80 3.80 3.80 3.88 +0.51 44 4 145 0
30JUL26 130.00 P 4.32 4.60 4.32 4.52 +0.61 43 14 302 +2
30JUL26 132.50 P 0.00 0.00 0.00 5.24 +0.56 43 0 309 0
30JUL26 135.00 P 5.74 5.90 5.74 6.00 +0.68 43 9 265 +6
30JUL26 137.50 P 6.21 6.98 6.21 6.83 +0.83 43 22 772 +15
30JUL26 140.00 P 7.50 7.50 7.50 7.91 +0.98 43 11 724 0
30JUL26 142.50 P 0.00 0.00 0.00 9.00 +1.09 43 0 643 0
30JUL26 145.00 P 9.14 10.00 9.14 10.14 +1.00 43 18 960 +13
30JUL26 147.50 P 0.00 0.00 0.00 11.35 +1.04 43 0 822 0
30JUL26 150.00 P 11.66 12.75 11.55 12.61 +1.03 44 238 1,970 +196
30JUL26 152.50 P 12.92 13.86 12.92 14.12 +1.50 44 27 1,345 +18
30JUL26 155.00 P 14.65 14.65 14.65 15.61 +1.55 44 10 642 0
30JUL26 157.50 P 15.88 15.88 15.88 17.29 +1.92 45 15 811 0
30JUL26 160.00 P 0.00 0.00 0.00 18.93 +1.93 45 0 473 0
30JUL26 162.50 P 0.00 0.00 0.00 20.64 +2.05 45 0 367 0
30JUL26 165.00 P 20.84 20.84 20.84 22.33 +2.01 45 19 430 +14
30JUL26 167.50 P 0.00 0.00 0.00 24.20 +2.13 46 0 78 0
30JUL26 170.00 P 0.00 0.00 0.00 26.07 +2.43 46 0 112 0
30JUL26 172.50 P 0.00 0.00 0.00 27.99 +2.23 46 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 30.01 +2.14 47 0 30 0
30JUL26 177.50 P 28.12 28.12 28.12 32.03 +2.15 47 20 35 +20
30JUL26 180.00 P 0.00 0.00 0.00 34.09 +2.41 47 1 1 +1
30JUL26 182.50 P 0.00 0.00 0.00 36.25 +2.78 48 0 15 0
30JUL26 185.00 P 0.00 0.00 0.00 38.41 +2.34 48 0 30 0
30JUL26 187.50 P 0.00 0.00 0.00 40.59 +2.82 49 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 42.86 +2.63 49 0 1 0
30JUL26 192.50 P 0.00 0.00 0.00 45.08 +2.97 50 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 47.34 +3.03 50 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 49.53 +3.00 50 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 51.88 +3.12 51 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 56.47 +3.20 51 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 61.13 +3.21 52 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 65.91 +3.37 53 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 70.58 +3.35 53 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 75.39 +3.34 54 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 80.28 +3.46 55 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 85.16 +3.40 56 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 90.09 +3.57 57 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 95.13 +3.50 60 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 99.99 +3.00 60 0 1 0
30JUL26 255.00 P 104.63 104.63 104.63 105.01 +3.38 62 1 1 +1
30JUL26 260.00 P 0.00 0.00 0.00 110.05 +3.47 65 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 115.42 +3.77 70 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 120.42 +3.84 72 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.33 +0.07 46 0 430 0
29SEP26 102.50 P 0.00 0.00 0.00 1.62 +0.07 46 0 104 0
29SEP26 105.00 P 0.00 0.00 0.00 1.92 +0.07 46 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 2.32 +0.12 46 0 64 0
29SEP26 110.00 P 0.00 0.00 0.00 2.72 +0.11 46 0 180 0
29SEP26 112.50 P 0.00 0.00 0.00 3.18 +0.15 46 0 230 0
29SEP26 115.00 P 0.00 0.00 0.00 3.71 +0.16 46 0 79 0
29SEP26 117.50 P 0.00 0.00 0.00 4.24 +0.21 45 0 102 0
29SEP26 120.00 P 4.55 4.80 4.55 5.04 +0.49 46 17 230 +4
29SEP26 122.50 P 0.00 0.00 0.00 5.59 +0.48 46 0 122 0
29SEP26 125.00 P 5.72 6.37 5.72 6.18 +0.46 45 13 214 +1
29SEP26 127.50 P 6.43 7.00 6.43 7.21 +0.78 46 11 211 +1
29SEP26 130.00 P 7.50 7.50 7.50 8.22 +1.00 46 20 433 +20
29SEP26 132.50 P 8.13 8.24 8.13 8.79 +0.56 45 22 311 +22
29SEP26 135.00 P 8.94 8.94 8.94 9.70 +0.76 45 2 335 0
29SEP26 137.50 P 10.45 10.45 10.45 10.73 +0.76 45 1 195 0
29SEP26 140.00 P 11.00 12.00 10.66 11.85 +0.87 45 134 902 +83
29SEP26 142.50 P 12.00 12.50 11.91 13.09 +1.13 46 168 990 +151
29SEP26 145.00 P 13.38 13.70 13.20 14.34 +1.21 45 121 635 +101
29SEP26 147.50 P 14.47 14.96 14.47 15.64 +1.28 46 335 1,132 +335
29SEP26 150.00 P 16.38 17.00 16.38 17.01 +0.98 46 22 4,446 +5
29SEP26 152.50 P 0.00 0.00 0.00 18.44 +1.44 46 0 426 0
29SEP26 155.00 P 19.70 19.70 19.70 19.97 +1.27 46 1 587 +1
29SEP26 157.50 P 0.00 0.00 0.00 21.39 +1.48 46 0 386 0
29SEP26 160.00 P 22.98 23.16 22.98 23.16 +1.30 47 3 1,034 +1
29SEP26 162.50 P 0.00 0.00 0.00 24.86 +1.83 47 0 295 0
29SEP26 165.00 P 0.00 0.00 0.00 26.46 +1.79 47 4 263 +4
29SEP26 167.50 P 0.00 0.00 0.00 28.21 +1.83 47 0 245 0
29SEP26 170.00 P 0.00 0.00 0.00 30.01 +1.71 47 0 432 0
29SEP26 172.50 P 0.00 0.00 0.00 31.86 +2.12 47 0 257 0
29SEP26 175.00 P 0.00 0.00 0.00 33.74 +1.75 47 0 301 0
29SEP26 177.50 P 0.00 0.00 0.00 35.89 +2.11 48 0 449 0
29SEP26 180.00 P 0.00 0.00 0.00 37.80 +1.67 49 0 4,757 0
29SEP26 182.50 P 0.00 0.00 0.00 39.84 +2.48 49 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 41.84 +2.31 49 0 767 0
29SEP26 187.50 P 0.00 0.00 0.00 43.91 +2.37 49 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 45.94 +2.58 49 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 48.04 +2.34 50 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 50.14 +3.02 50 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 52.28 +3.33 50 0 366 0
29SEP26 200.00 P 0.00 0.00 0.00 54.45 +3.19 50 0 1,211 0
29SEP26 205.00 P 0.00 0.00 0.00 58.83 +3.15 51 0 1,080 0
29SEP26 210.00 P 0.00 0.00 0.00 63.27 +2.63 51 0 302 0
29SEP26 215.00 P 0.00 0.00 0.00 67.74 +3.10 51 0 535 0
29SEP26 220.00 P 0.00 0.00 0.00 72.31 +3.16 52 0 242 0
29SEP26 225.00 P 0.00 0.00 0.00 76.91 +3.31 52 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 81.60 +3.38 53 0 773 0
29SEP26 235.00 P 0.00 0.00 0.00 86.29 +3.38 53 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 91.02 +3.64 53 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 95.79 +3.66 54 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 100.67 +3.68 54 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 105.45 +3.66 54 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 110.44 +3.86 56 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 115.42 +3.77 57 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 120.42 +3.84 59 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 125.40 +3.89 60 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 130.40 +3.57 61 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 135.40 +4.00 63 0 81 0
29SEP26 290.00 P 0.00 0.00 0.00 140.40 +3.88 64 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 145.39 +4.03 65 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 150.39 +3.90 67 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 160.39 +3.77 69 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 170.39 +3.86 72 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 180.39 +3.89 74 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 189.55 +3.08 67 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 199.54 +3.12 69 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 209.51 +3.12 71 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 219.54 +3.15 73 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 229.48 +3.11 74 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 239.51 +3.13 76 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 249.54 +3.20 79 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 259.44 +3.11 79 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 269.44 +3.13 81 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 279.44 +3.14 82 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 289.46 +3.19 84 0 0 0
29SEP26 450.00 P 295.50 295.50 295.50 299.34 +3.05 84 2 90 0
30DEC26 100.00 P 3.02 3.36 3.02 3.09 +0.07 46 54 841 +1
30DEC26 102.50 P 0.00 0.00 0.00 3.53 +0.08 46 0 17 0
30DEC26 105.00 P 0.00 0.00 0.00 4.07 +0.15 46 0 47 0
30DEC26 107.50 P 0.00 0.00 0.00 4.55 +0.23 46 0 35 0
30DEC26 110.00 P 4.92 4.92 4.92 5.22 +0.30 46 10 1,948 0
30DEC26 112.50 P 0.00 0.00 0.00 5.70 +0.36 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 6.34 +0.31 45 0 67 0
30DEC26 117.50 P 0.00 0.00 0.00 7.06 +0.33 45 0 5 0
30DEC26 120.00 P 7.53 7.53 7.53 7.81 +0.38 45 2 236 0
30DEC26 122.50 P 0.00 0.00 0.00 8.62 +0.43 45 0 175 0
30DEC26 125.00 P 0.00 0.00 0.00 9.48 +0.41 45 0 246 0
30DEC26 127.50 P 0.00 0.00 0.00 10.39 +0.45 45 0 159 0
30DEC26 130.00 P 11.00 11.45 11.00 11.62 +0.80 46 6 236 +6
30DEC26 132.50 P 12.00 12.00 12.00 12.77 +0.79 46 1 141 +1
30DEC26 135.00 P 0.00 0.00 0.00 13.44 +0.49 45 0 465 0
30DEC26 137.50 P 0.00 0.00 0.00 14.71 +0.81 45 0 277 0
30DEC26 140.00 P 15.10 16.00 15.10 15.82 +0.81 45 13 2,900 +13
30DEC26 142.50 P 16.66 16.66 16.66 17.07 +0.86 45 9 446 +3
30DEC26 145.00 P 18.33 18.42 18.33 18.18 +0.73 45 31 631 +15
30DEC26 147.50 P 20.00 20.00 20.00 19.75 +1.17 45 2 360 +2
30DEC26 150.00 P 21.00 21.00 20.36 21.73 +1.53 47 175 1,655 +175
30DEC26 152.50 P 22.30 22.30 22.30 22.66 +1.19 46 1 731 +1
30DEC26 155.00 P 24.00 24.00 24.00 24.18 +1.58 46 1 882 +1
30DEC26 157.50 P 0.00 0.00 0.00 25.75 +1.37 46 0 258 0
30DEC26 160.00 P 0.00 0.00 0.00 27.46 +1.56 46 0 806 0
30DEC26 162.50 P 0.00 0.00 0.00 29.13 +1.60 47 0 428 0
30DEC26 165.00 P 31.00 31.00 31.00 30.95 +1.78 47 7 900 +7
30DEC26 167.50 P 0.00 0.00 0.00 32.51 +1.75 47 0 210 0
30DEC26 170.00 P 0.00 0.00 0.00 34.30 +2.29 47 0 447 0
30DEC26 172.50 P 0.00 0.00 0.00 36.12 +2.32 47 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 37.99 +2.38 48 0 433 0
30DEC26 177.50 P 0.00 0.00 0.00 39.85 +2.04 48 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 41.51 +2.06 47 0 1,297 0
30DEC26 182.50 P 0.00 0.00 0.00 43.45 +1.70 48 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 45.63 +2.25 48 0 239 0
30DEC26 187.50 P 0.00 0.00 0.00 47.42 +2.22 48 0 189 0
30DEC26 190.00 P 0.00 0.00 0.00 49.34 +1.79 48 0 211 0
30DEC26 192.50 P 0.00 0.00 0.00 51.36 +1.87 48 0 343 0
30DEC26 195.00 P 53.00 53.00 53.00 53.38 +2.76 48 1 412 +1
30DEC26 197.50 P 0.00 0.00 0.00 55.70 +2.63 49 0 278 0
30DEC26 200.00 P 0.00 0.00 0.00 57.76 +2.45 49 0 1,544 0
30DEC26 205.00 P 0.00 0.00 0.00 61.91 +2.64 49 0 1,797 0
30DEC26 210.00 P 0.00 0.00 0.00 65.91 +2.20 49 0 173 0
30DEC26 215.00 P 0.00 0.00 0.00 70.27 +2.30 49 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 74.64 +2.48 50 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 78.99 +2.42 50 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 83.53 +2.50 50 0 240 0
30DEC26 235.00 P 0.00 0.00 0.00 88.03 +2.59 50 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 92.57 +2.63 50 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 97.15 +2.64 50 0 1,282 0
30DEC26 250.00 P 0.00 0.00 0.00 101.86 +2.75 51 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 106.50 +2.77 50 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 111.18 +2.79 50 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 115.95 +2.86 51 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 120.76 +2.72 51 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 125.60 +2.85 51 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 130.41 +2.86 51 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 135.40 +2.90 53 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 140.40 +2.92 54 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 145.39 +3.27 55 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 150.39 +3.38 56 0 2 0
30DEC26 310.00 P 0.00 0.00 0.00 160.39 +3.55 58 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 170.39 +3.68 60 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 180.39 +3.76 62 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 189.62 +3.08 58 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 199.58 +3.07 59 0 24 0
30MAR27 120.00 P 10.20 10.70 10.20 10.77 +0.37 46 300 2,041 +250
30MAR27 122.50 P 0.00 0.00 0.00 11.96 +0.66 47 0 45 0
30MAR27 125.00 P 0.00 0.00 0.00 12.58 +0.38 46 0 14 0
30MAR27 127.50 P 13.18 13.18 13.18 13.64 +0.53 46 4 334 +4
30MAR27 130.00 P 14.52 14.80 14.52 14.75 +0.56 46 23 337 +23
30MAR27 132.50 P 0.00 0.00 0.00 15.82 +0.55 46 0 142 0
30MAR27 135.00 P 0.00 0.00 0.00 16.88 +0.52 46 0 61 0
30MAR27 137.50 P 0.00 0.00 0.00 18.15 +0.69 46 0 135 0
30MAR27 140.00 P 19.30 19.50 19.30 19.26 +0.16 46 18 649 +16
30MAR27 142.50 P 0.00 0.00 0.00 20.68 +0.84 46 0 394 0
30MAR27 145.00 P 21.00 21.00 21.00 22.00 +0.88 46 100 218 +86
30MAR27 147.50 P 23.09 23.12 23.06 23.38 +0.98 46 21 1,146 +15
30MAR27 150.00 P 24.50 25.00 24.50 24.50 +0.82 46 23 1,589 +23
30MAR27 152.50 P 25.45 25.45 25.45 26.26 +1.29 46 2 144 0
30MAR27 155.00 P 26.38 28.00 26.38 27.78 +1.40 46 4 439 +1
30MAR27 157.50 P 0.00 0.00 0.00 29.33 +1.48 46 0 1,032 0
30MAR27 160.00 P 30.70 30.70 30.70 30.93 +1.57 46 50 1,278 +50
30MAR27 162.50 P 0.00 0.00 0.00 32.56 +1.31 47 0 58 0
30MAR27 165.00 P 0.00 0.00 0.00 34.19 +1.32 47 0 61 0
30MAR27 167.50 P 0.00 0.00 0.00 35.89 +1.64 47 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 37.63 +1.69 47 0 26 0
30MAR27 172.50 P 0.00 0.00 0.00 39.61 +1.60 47 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 41.43 +1.70 48 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 43.24 +1.75 48 0 24 0
30MAR27 180.00 P 0.00 0.00 0.00 45.79 +2.27 49 0 78 0
30MAR27 182.50 P 0.00 0.00 0.00 46.78 +1.68 48 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 48.69 +2.04 48 0 1,249 0
30MAR27 187.50 P 0.00 0.00 0.00 50.42 +1.87 48 0 61 0
30MAR27 190.00 P 0.00 0.00 0.00 52.50 +2.05 48 0 16 0
30MAR27 192.50 P 0.00 0.00 0.00 54.47 +2.09 48 0 52 0
30MAR27 195.00 P 0.00 0.00 0.00 56.38 +2.05 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 58.40 +2.10 48 0 1 0
30MAR27 200.00 P 0.00 0.00 0.00 60.43 +2.14 48 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 64.59 +2.05 49 0 117 0
30MAR27 210.00 P 0.00 0.00 0.00 68.69 +2.12 49 0 32 0
30MAR27 215.00 P 70.85 70.85 70.85 72.93 +2.08 49 1 12 +1
30MAR27 220.00 P 0.00 0.00 0.00 77.14 +2.10 49 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 81.37 +2.26 49 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 86.11 +2.73 50 0 105 0
30MAR27 235.00 P 89.64 89.64 89.64 90.34 +2.90 50 1 22 +1
30MAR27 240.00 P 0.00 0.00 0.00 94.82 +3.04 50 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 99.27 +2.75 50 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 103.78 +2.62 50 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 108.31 +2.60 50 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 112.91 +2.75 50 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 117.48 +2.48 50 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 122.14 +2.81 51 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 126.86 +2.91 51 0 3 0
TOTAL PUT 17,999 515,078 +5,190
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$ 15.95
29APR26 10.50 C 0.00 0.00 0.00 5.45 -0.50 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.95 -0.50 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.45 -0.50 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.95 -0.50 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.45 -0.50 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.95 -0.50 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.45 -0.48 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.95 -0.48 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.45 -0.48 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.95 -0.49 0 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 0.46 -0.51 36 0 60 0
29APR26 16.00 C 0.00 0.00 0.00 0.10 -0.38 36 0 145 0
29APR26 16.50 C 0.00 0.00 0.00 0.09 -0.06 83 0 1,285 0
29APR26 17.00 C 0.00 0.00 0.00 0.08 +0.05 118 0 3,292 0
29APR26 17.50 C 0.00 0.00 0.00 0.07 +0.06 146 0 3,506 0
29APR26 18.00 C 0.00 0.00 0.00 0.06 +0.05 169 0 1,623 0
29APR26 18.50 C 0.00 0.00 0.00 0.05 +0.04 189 0 1,514 0
29APR26 19.00 C 0.00 0.00 0.00 0.04 +0.03 204 0 7,334 0
29APR26 19.50 C 0.00 0.00 0.00 0.03 +0.02 215 0 1,856 0
29APR26 20.00 C 0.00 0.00 0.00 0.02 +0.01 221 0 785 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 235 0 1,038 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 268 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 299 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 329 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 357 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 383 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 408 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 432 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 455 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 477 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 498 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 518 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.45 -0.52 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.95 -0.52 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.45 -0.52 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.95 -0.52 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.46 -0.52 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.97 -0.52 33 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 2.48 -0.48 35 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.00 -0.47 34 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.55 -0.45 34 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.13 -0.42 33 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.76 -0.40 31 0 180 0
28MAY26 16.00 C 0.58 0.59 0.50 0.47 -0.33 31 98 273 +64
28MAY26 16.50 C 0.60 0.60 0.26 0.27 -0.24 30 467 1,093 +26
28MAY26 17.00 C 0.21 0.21 0.15 0.15 -0.16 31 939 2,563 +775
28MAY26 17.50 C 0.11 0.11 0.08 0.08 -0.09 31 421 1,087 +4
28MAY26 18.00 C 0.05 0.05 0.05 0.06 -0.03 34 185 1,740 +185
28MAY26 18.50 C 0.02 0.02 0.02 0.05 +0.01 38 900 802 -765
28MAY26 19.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 4,219 0
28MAY26 19.50 C 0.00 0.00 0.00 0.03 +0.02 43 0 365 0
28MAY26 20.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 390 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.46 -0.50 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.21 -0.50 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.96 -0.50 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.45 -0.52 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.95 -0.52 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.45 -0.52 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.95 -0.52 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.46 -0.52 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.97 -0.52 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.49 -0.47 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.03 -0.46 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.60 -0.43 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.21 -0.40 32 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 0.89 -0.37 31 0 60 0
29JUN26 16.00 C 0.66 0.66 0.66 0.64 -0.29 31 1 279 0
29JUN26 16.50 C 0.00 0.00 0.00 0.45 -0.22 31 0 9,106 0
29JUN26 17.00 C 0.38 0.38 0.30 0.30 -0.18 31 60 671 +10
29JUN26 17.50 C 0.00 0.00 0.00 0.21 -0.13 31 0 1,130 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 -0.09 31 0 218 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 -0.07 31 0 687 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.05 31 0 233 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.03 32 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.45 -0.52 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.95 -0.52 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.45 -0.52 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.95 -0.52 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.46 -0.52 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.98 -0.51 32 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.52 -0.46 33 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.08 -0.44 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.69 -0.40 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.34 -0.37 32 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.06 -0.33 32 0 7 0
30JUL26 16.00 C 0.00 0.00 0.00 0.82 -0.30 32 0 44 0
30JUL26 16.50 C 0.00 0.00 0.00 0.64 -0.23 32 0 518 0
30JUL26 17.00 C 0.00 0.00 0.00 0.49 -0.19 32 0 438 0
30JUL26 17.50 C 0.00 0.00 0.00 0.37 -0.16 32 0 121 0
30JUL26 18.00 C 0.00 0.00 0.00 0.29 -0.12 33 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 0.22 -0.09 33 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.16 -0.08 33 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.12 -0.06 33 0 30 0
30JUL26 20.00 C 0.00 0.00 0.00 0.09 -0.04 33 0 0 0
30JUL26 21.00 C 0.07 0.07 0.07 0.05 -0.02 34 10 18 0
30JUL26 22.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.45 -0.52 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.95 -0.52 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.45 -0.52 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.96 -0.52 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.48 -0.51 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.02 -0.49 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.62 -0.43 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.25 -0.40 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.94 -0.35 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.61 -0.31 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.37 -0.28 33 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.17 -0.24 33 0 50 0
29SEP26 16.50 C 0.92 0.92 0.92 1.00 -0.20 33 30 90 -30
29SEP26 17.00 C 0.78 0.78 0.75 0.85 -0.18 34 262 272 +188
29SEP26 17.50 C 0.66 0.66 0.66 0.72 -0.16 34 8 852 +8
29SEP26 18.00 C 0.57 0.57 0.57 0.61 -0.14 35 13 154 +13
29SEP26 18.50 C 0.00 0.00 0.00 0.52 -0.12 35 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.44 -0.11 35 0 115 0
29SEP26 19.50 C 0.31 0.31 0.31 0.37 -0.10 36 210 586 +210
29SEP26 20.00 C 0.00 0.00 0.00 0.32 -0.08 36 0 221 0
29SEP26 21.00 C 0.00 0.00 0.00 0.23 -0.06 37 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.17 -0.04 38 0 862 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 -0.04 38 0 34 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.45 -0.52 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.95 -0.52 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.46 -0.52 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.00 -0.49 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.56 -0.48 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.15 -0.45 30 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 2.89 -0.32 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.58 -0.35 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.30 -0.32 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.98 -0.36 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.75 -0.27 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.55 -0.24 33 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 1.37 -0.21 33 0 237 0
30DEC26 17.00 C 1.14 1.14 1.14 1.21 -0.20 33 30 102 -10
30DEC26 17.50 C 1.00 1.00 1.00 1.07 -0.20 34 30 206 +30
30DEC26 18.00 C 0.00 0.00 0.00 0.95 -0.18 34 0 213 0
30DEC26 18.50 C 0.76 0.76 0.76 0.84 -0.18 34 30 416 +30
30DEC26 19.00 C 0.67 0.67 0.67 0.75 -0.16 35 30 419 +30
30DEC26 19.50 C 0.00 0.00 0.00 0.66 -0.16 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.59 -0.15 35 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.46 -0.15 36 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.37 -0.13 37 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.30 -0.12 37 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.24 -0.11 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.20 -0.10 38 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.16 -0.10 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.13 -0.10 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.11 -0.09 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.09 -0.08 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 -0.08 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 -0.07 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 -0.07 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 -0.07 43 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 -0.07 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.45 -0.52 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.97 -0.51 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.52 -0.49 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.10 -0.47 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.71 -0.45 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.40 -0.38 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.15 -0.29 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.86 -0.27 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.59 -0.34 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.28 -0.38 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.06 -0.30 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.87 -0.25 33 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 1.68 -0.25 33 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 1.52 -0.22 33 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 1.37 -0.21 33 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 1.24 -0.19 34 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 1.12 -0.18 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.01 -0.17 34 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 0.92 -0.15 34 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 0.83 -0.15 35 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 0.68 -0.12 35 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.55 -0.12 35 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.46 -0.10 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.38 -0.09 36 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.32 -0.08 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.26 -0.08 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.22 -0.07 37 0 0 0
TOTAL CALL 3,724 61,606 +768
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 355 0 53 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 220 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 189 0 76 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 159 0 203 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 128 0 237 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 98 0 418 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 345 0
29APR26 15.50 P 0.02 0.02 0.02 0.02 +0.01 45 14 334 +14
29APR26 16.00 P 0.09 0.09 0.09 0.16 +0.11 40 151 2,145 +151
29APR26 16.50 P 0.39 0.39 0.39 0.62 +0.42 75 15 3,734 -15
29APR26 17.00 P 0.89 0.89 0.89 1.15 +0.56 127 10 6,228 -471
29APR26 17.50 P 1.38 1.58 1.38 1.67 +0.60 173 428 1,688 -1,492
29APR26 18.00 P 0.00 0.00 0.00 2.20 +0.63 221 0 2,591 0
29APR26 18.50 P 2.39 2.39 2.39 2.72 +0.65 263 20 4,379 0
29APR26 19.00 P 2.90 2.90 2.90 3.16 +0.59 259 10 45 -301
29APR26 19.50 P 0.00 0.00 0.00 3.67 +0.60 293 0 12 0
29APR26 20.00 P 0.00 0.00 0.00 4.19 +0.62 332 0 15 0
29APR26 21.00 P 0.00 0.00 0.00 5.23 +0.66 407 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.29 +0.72 490 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.34 +0.77 565 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.41 +0.84 647 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.48 +0.91 725 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 10.57 +1.00 807 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 11.67 +1.10 891 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 12.77 +1.20 973 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 13.88 +1.311,056 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 15.00 +1.431,141 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 16.12 +1.551,224 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 17.25 +1.681,309 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 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 41 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 0.00 40 0 200 0
28MAY26 13.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 10 0
28MAY26 13.50 P 0.07 0.07 0.07 0.07 +0.02 36 58 68 +58
28MAY26 14.00 P 0.13 0.13 0.13 0.13 +0.04 35 20 589 +20
28MAY26 14.50 P 0.18 0.21 0.18 0.23 +0.08 34 1,935 2,537 +1,935
28MAY26 15.00 P 0.00 0.00 0.00 0.37 +0.12 33 0 213 0
28MAY26 15.50 P 0.39 0.60 0.39 0.57 +0.17 31 49 503 +49
28MAY26 16.00 P 0.79 0.87 0.75 0.86 +0.25 31 59 871 +47
28MAY26 16.50 P 1.11 1.22 1.11 1.22 +0.34 31 35 3,306 -30
28MAY26 17.00 P 1.48 1.48 1.48 1.64 +0.41 31 46 1,237 +19
28MAY26 17.50 P 0.00 0.00 0.00 2.08 +0.42 31 25 1,023 0
28MAY26 18.00 P 2.38 2.38 2.38 2.55 +0.45 31 20 1,676 +20
28MAY26 18.50 P 0.00 0.00 0.00 3.06 +0.49 38 0 502 0
28MAY26 19.00 P 3.35 3.35 3.35 3.55 +0.50 40 10 122 +10
28MAY26 19.50 P 0.00 0.00 0.00 4.05 +0.50 44 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 4.55 +0.51 48 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 5.54 +0.51 52 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.54 +0.52 59 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.54 +0.52 66 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.53 +0.51 68 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.53 +0.51 74 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 10.57 +0.56 95 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 11.67 +0.66 121 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 12.77 +0.76 141 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 13.88 +0.87 160 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 15.00 +0.99 178 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 0.00 35 0 1,072 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 59 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 +0.03 35 0 260 0
29JUN26 13.50 P 0.00 0.00 0.00 0.17 +0.04 33 0 177 0
29JUN26 14.00 P 0.00 0.00 0.00 0.27 +0.07 33 0 289 0
29JUN26 14.50 P 0.40 0.40 0.40 0.40 +0.10 32 100 527 0
29JUN26 15.00 P 0.00 0.00 0.00 0.58 +0.15 32 0 463 0
29JUN26 15.50 P 0.00 0.00 0.00 0.80 +0.19 31 0 780 0
29JUN26 16.00 P 0.00 0.00 0.00 1.09 +0.26 31 0 1,131 0
29JUN26 16.50 P 0.00 0.00 0.00 1.42 +0.32 31 0 10,759 0
29JUN26 17.00 P 0.00 0.00 0.00 1.80 +0.37 31 0 829 0
29JUN26 17.50 P 0.00 0.00 0.00 2.20 +0.37 31 0 948 0
29JUN26 18.00 P 0.00 0.00 0.00 2.64 +0.40 31 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 3.11 +0.44 33 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 3.58 +0.46 33 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 4.06 +0.48 34 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 4.55 +0.49 35 0 223 0
29JUN26 21.00 P 0.00 0.00 0.00 5.54 +0.50 38 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 6.54 +0.51 44 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 7.54 +0.52 49 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 8.53 +0.51 50 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.53 +0.51 54 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.57 +0.56 69 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.67 +0.66 86 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.77 +0.76 100 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.88 +0.87 113 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.00 +0.99 126 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.12 +1.11 138 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.25 +1.24 150 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.52 +0.51 80 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.52 +0.52 84 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 16 0
30JUL26 12.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 12 0
30JUL26 12.50 P 0.00 0.00 0.00 0.13 +0.03 35 0 0 0
30JUL26 13.00 P 0.19 0.19 0.19 0.20 +0.05 34 80 110 +80
30JUL26 13.50 P 0.00 0.00 0.00 0.29 +0.07 34 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.40 +0.09 33 0 43 0
30JUL26 14.50 P 0.00 0.00 0.00 0.55 +0.12 32 0 40 0
30JUL26 15.00 P 0.67 0.67 0.66 0.74 +0.15 32 25 175 +25
30JUL26 15.50 P 1.00 1.00 1.00 0.99 +0.21 32 5 580 +5
30JUL26 16.00 P 1.18 1.18 1.18 1.25 +0.24 31 1 706 +1
30JUL26 16.50 P 0.00 0.00 0.00 1.58 +0.29 31 0 843 0
30JUL26 17.00 P 0.00 0.00 0.00 1.95 +0.35 32 0 531 0
30JUL26 17.50 P 0.00 0.00 0.00 2.33 +0.34 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.75 +0.37 32 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 3.18 +0.39 32 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.63 +0.43 32 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 4.09 +0.45 32 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.57 +0.47 33 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.55 +0.50 35 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.54 +0.51 37 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.54 +0.51 41 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.53 +0.51 43 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.53 +0.51 47 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.57 +0.55 58 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.67 +0.65 72 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 0.00 32 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 +0.03 33 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.24 +0.04 33 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.34 +0.05 33 0 60 0
29SEP26 13.50 P 0.54 0.54 0.54 0.48 +0.07 33 60 158 +60
29SEP26 14.00 P 0.71 0.73 0.71 0.66 +0.11 34 80 335 +80
29SEP26 14.50 P 0.84 0.93 0.84 0.86 +0.14 34 153 867 +153
29SEP26 15.00 P 1.08 1.08 1.08 1.10 +0.18 34 12 229 0
29SEP26 15.50 P 0.00 0.00 0.00 1.36 +0.20 35 0 509 0
29SEP26 16.00 P 0.00 0.00 0.00 1.66 +0.24 35 0 460 0
29SEP26 16.50 P 1.90 1.93 1.90 2.00 +0.29 36 44 498 +44
29SEP26 17.00 P 0.00 0.00 0.00 2.28 +0.24 35 0 764 0
29SEP26 17.50 P 0.00 0.00 0.00 2.65 +0.33 35 0 346 0
29SEP26 18.00 P 0.00 0.00 0.00 3.13 +0.43 38 0 322 0
29SEP26 18.50 P 0.00 0.00 0.00 3.55 +0.38 39 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.98 +0.39 40 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.43 +0.41 41 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.89 +0.42 42 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 5.83 +0.45 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.78 +0.47 47 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.74 +0.48 49 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.71 +0.49 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.69 +0.50 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.67 +0.50 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.67 +0.52 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.77 +0.64 67 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.88 +0.76 75 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.00 +0.90 84 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.12 +1.03 91 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.25 +1.17 98 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.57 +0.50 66 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.56 +0.50 67 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 +0.02 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 +0.04 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.33 +0.06 33 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.44 +0.06 33 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 0.58 +0.08 33 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.75 +0.11 34 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.95 +0.14 34 0 120 0
30DEC26 14.50 P 1.17 1.17 1.17 1.16 +0.16 34 12 483 -12
30DEC26 15.00 P 0.00 0.00 0.00 1.41 +0.19 34 0 828 0
30DEC26 15.50 P 1.70 1.70 1.70 1.68 +0.21 35 50 1,025 +50
30DEC26 16.00 P 1.96 1.96 1.96 1.97 +0.24 35 15 883 +15
30DEC26 16.50 P 2.26 2.26 2.26 2.30 +0.28 35 12 1,258 0
30DEC26 17.00 P 0.00 0.00 0.00 2.65 +0.29 36 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 3.01 +0.30 36 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.40 +0.32 37 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 3.79 +0.31 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.21 +0.34 38 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 4.64 +0.37 39 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 5.05 +0.36 39 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.97 +0.43 41 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.88 +0.45 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.81 +0.46 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.76 +0.48 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.72 +0.48 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.69 +0.49 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.67 +0.50 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.77 +0.62 56 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.88 +0.75 62 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.00 +0.89 68 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.12 +1.02 74 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.25 +1.17 80 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.58 +0.51 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.57 +0.51 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 +0.03 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.25 +0.03 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 +0.05 33 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 0.46 +0.05 33 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.60 +0.07 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.76 +0.09 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.95 +0.11 33 0 304 0
30MAR27 14.00 P 1.23 1.23 1.23 1.16 +0.14 34 5 635 0
30MAR27 14.50 P 0.00 0.00 0.00 1.39 +0.15 34 0 320 0
30MAR27 15.00 P 1.61 1.61 1.61 1.65 +0.18 34 2 141 +2
30MAR27 15.50 P 0.00 0.00 0.00 1.93 +0.20 34 0 267 0
30MAR27 16.00 P 0.00 0.00 0.00 2.23 +0.23 35 0 134 0
30MAR27 16.50 P 0.00 0.00 0.00 2.54 +0.23 35 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 2.89 +0.28 35 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 3.24 +0.28 36 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.62 +0.30 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.99 +0.30 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.38 +0.31 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.78 +0.32 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.20 +0.34 37 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 6.05 +0.36 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.97 +0.42 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.88 +0.44 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.81 +0.45 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.76 +0.47 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.72 +0.48 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.69 +0.49 44 0 0 0
TOTAL PUT 3,561 77,222 +517
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$ 5.48
29APR26 4.30 C 0.00 0.00 0.00 1.18 -0.07 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.08 -0.07 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.98 -0.07 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.88 -0.07 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.78 -0.07 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.68 -0.07 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.58 -0.07 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.48 -0.06 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.24 -0.07 66 0 0 0
29APR26 5.50 C 0.04 0.06 0.04 0.05 -0.05 51 4 19 +2
29APR26 5.75 C 0.02 0.02 0.02 0.01 -0.01 71 3 55 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 115 0 800 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 153 0 231 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 188 0 303 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 221 0 283 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 251 0 450 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 280 0 240 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 307 0 126 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 333 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 358 0 107 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 381 0 45 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 404 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 426 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 447 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 467 0 15 0
28MAY26 4.30 C 0.00 0.00 0.00 1.19 -0.06 36 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.09 -0.07 32 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.00 -0.05 41 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.90 -0.07 37 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.81 -0.05 38 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.72 -0.05 38 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.63 -0.05 37 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.56 -0.04 40 0 0 0
28MAY26 5.25 C 0.32 0.32 0.32 0.37 -0.06 37 4 1 -3
28MAY26 5.50 C 0.00 0.00 0.00 0.22 -0.06 35 0 8 0
28MAY26 5.75 C 0.12 0.12 0.12 0.13 -0.03 37 3 96 +3
28MAY26 6.00 C 0.07 0.07 0.07 0.07 -0.02 37 3 127 +3
28MAY26 6.25 C 0.04 0.04 0.04 0.04 -0.01 39 100 389 +20
28MAY26 6.50 C 0.03 0.03 0.03 0.02 -0.01 39 20 543 0
28MAY26 6.75 C 0.02 0.02 0.02 0.01 -0.01 40 10 380 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 228 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 123 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 166 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 116 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 1.99 -0.07 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.91 -0.05 60 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.81 -0.04 57 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.70 -0.06 45 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.60 -0.06 42 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.50 -0.07 39 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.43 -0.03 52 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.31 -0.06 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.23 -0.04 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.13 -0.06 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.04 -0.06 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.95 -0.06 40 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.86 -0.06 38 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.79 -0.05 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.71 -0.04 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.64 -0.05 39 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.47 -0.06 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.33 -0.06 37 0 73 0
29JUN26 5.75 C 0.00 0.00 0.00 0.23 -0.04 37 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.15 -0.03 37 0 9 0
29JUN26 6.25 C 0.00 0.00 0.00 0.10 -0.03 37 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 368 0
29JUN26 6.75 C 0.06 0.06 0.06 0.04 -0.02 38 30 236 +30
29JUN26 7.00 C 0.03 0.03 0.03 0.03 -0.01 40 25 278 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 0.00 40 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 184 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 119 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.24 -0.06 41 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.15 -0.05 40 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.07 -0.06 40 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.99 -0.05 41 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.91 -0.04 40 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.83 -0.06 39 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.76 -0.05 39 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.69 -0.05 39 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.54 -0.06 39 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.42 -0.04 39 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.32 -0.03 39 0 22 0
30JUL26 6.00 C 0.00 0.00 0.00 0.24 -0.02 39 0 30 0
30JUL26 6.25 C 0.00 0.00 0.00 0.17 -0.02 39 0 1 0
30JUL26 6.50 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 30 0
30JUL26 7.25 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.31 -0.06 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.23 -0.06 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.15 -0.06 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.08 -0.06 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.01 -0.06 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.94 -0.06 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.87 -0.06 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.82 -0.05 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.69 -0.03 41 0 0 0
29SEP26 5.50 C 0.55 0.55 0.55 0.56 -0.03 40 30 40 +30
29SEP26 5.75 C 0.43 0.43 0.43 0.45 -0.03 39 30 474 +30
29SEP26 6.00 C 0.00 0.00 0.00 0.36 -0.03 39 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.30 -0.02 40 0 82 0
29SEP26 6.50 C 0.00 0.00 0.00 0.23 -0.02 39 0 104 0
29SEP26 6.75 C 0.18 0.18 0.18 0.19 -0.01 40 30 60 +24
29SEP26 7.00 C 0.00 0.00 0.00 0.15 -0.01 40 0 75 0
29SEP26 7.25 C 0.14 0.14 0.14 0.12 -0.01 40 47 185 +47
29SEP26 7.50 C 0.00 0.00 0.00 0.10 0.00 41 0 66 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 0.00 41 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 41 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 40 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 4.30 C 0.00 0.00 0.00 1.42 -0.04 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.35 -0.04 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.28 -0.04 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.21 -0.06 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.15 -0.05 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.09 -0.04 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.03 -0.04 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.97 -0.05 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.83 -0.05 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.73 -0.03 40 0 0 0
30DEC26 5.75 C 0.60 0.60 0.60 0.62 -0.03 40 2 2 +2
30DEC26 6.00 C 0.00 0.00 0.00 0.53 -0.02 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.45 -0.02 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.38 -0.02 39 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.32 -0.02 39 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.28 -0.01 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 -0.02 39 0 23 0
30DEC26 7.50 C 0.19 0.19 0.19 0.20 -0.01 40 1 28 -1
30DEC26 7.75 C 0.00 0.00 0.00 0.17 0.00 40 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 0.00 40 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 0.00 40 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 0.00 40 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 0.00 40 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 1.52 -0.05 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.46 -0.05 41 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.40 -0.05 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.33 -0.06 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.27 -0.05 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.21 -0.05 40 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.15 -0.05 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.10 -0.05 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.97 -0.04 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.86 -0.04 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.76 -0.03 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.67 -0.02 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.59 -0.02 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.52 -0.02 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.45 -0.02 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.40 -0.02 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 -0.01 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.30 -0.02 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 -0.01 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 -0.01 40 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 0.00 40 0 1 0
TOTAL CALL 342 9,675 +187
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 240 0 6 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 219 0 3 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 199 0 2 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 179 0 5 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 159 0 2 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 138 0 51 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 118 0 45 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 98 0
29APR26 5.50 P 0.02 0.02 0.02 0.07 +0.01 51 3 379 -3
29APR26 5.75 P 0.15 0.26 0.15 0.27 +0.04 0 38 299 -38
29APR26 6.00 P 0.00 0.00 0.00 0.52 +0.06 0 0 764 0
29APR26 6.25 P 0.74 0.74 0.74 0.79 +0.08 180 6 66 0
29APR26 6.50 P 0.00 0.00 0.00 1.03 +0.07 189 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 1.29 +0.08 254 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.54 +0.08 288 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.78 +0.07 281 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.04 +0.08 348 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.29 +0.08 377 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.53 +0.07 361 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.79 +0.08 430 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.03 +0.07 407 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.28 +0.07 428 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.53 +0.07 449 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.79 +0.08 521 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 0.00 38 0 32 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 0.00 38 0 36 0
28MAY26 4.90 P 0.05 0.05 0.05 0.04 -0.01 37 7 120 0
28MAY26 5.00 P 0.06 0.06 0.06 0.06 0.00 37 4 142 0
28MAY26 5.25 P 0.15 0.15 0.15 0.13 +0.01 37 8 284 +8
28MAY26 5.50 P 0.20 0.26 0.20 0.24 +0.02 37 10 474 +10
28MAY26 5.75 P 0.00 0.00 0.00 0.40 +0.04 38 0 270 0
28MAY26 6.00 P 0.00 0.00 0.00 0.57 +0.04 34 0 348 0
28MAY26 6.25 P 0.76 0.76 0.76 0.81 +0.06 41 6 72 0
28MAY26 6.50 P 0.00 0.00 0.00 1.04 +0.06 42 0 322 0
28MAY26 6.75 P 0.00 0.00 0.00 1.29 +0.07 49 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.54 +0.07 56 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.79 +0.07 62 0 0 -80
28MAY26 7.50 P 0.00 0.00 0.00 2.04 +0.07 68 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.29 +0.07 73 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.53 +0.06 71 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.79 +0.07 83 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.03 +0.06 80 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.28 +0.06 85 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.53 +0.06 89 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 37 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 37 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 33 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 0.00 39 0 4 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 +0.01 39 0 38 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 0.00 37 0 195 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 +0.01 38 0 90 0
29JUN26 5.00 P 0.14 0.14 0.14 0.15 +0.01 38 4 94 +4
29JUN26 5.25 P 0.23 0.23 0.23 0.23 0.00 36 25 226 +25
29JUN26 5.50 P 0.35 0.39 0.35 0.36 +0.02 37 4 248 0
29JUN26 5.75 P 0.00 0.00 0.00 0.52 +0.04 38 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.69 +0.04 37 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 0.90 +0.04 39 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.12 +0.05 40 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 1.35 +0.06 42 0 165 0
29JUN26 7.00 P 0.00 0.00 0.00 1.58 +0.06 42 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.80 +0.04 34 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.06 +0.05 44 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.29 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.56 +0.06 51 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.80 +0.05 49 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 3.03 +0.04 0 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.28 +0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.55 +0.06 60 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.80 +0.06 63 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.02 +0.03 0 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 4.28 +0.05 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.53 +0.05 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.04 +0.05 70 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.54 +0.06 76 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.04 +0.07 82 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.53 +0.06 75 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.03 +0.06 82 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.07 0.00 39 0 1 0
30JUL26 4.50 P 0.00 0.00 0.00 0.09 +0.01 40 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.16 +0.01 39 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.18 0.00 38 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.21 -0.01 38 0 4 0
30JUL26 5.25 P 0.32 0.32 0.32 0.31 +0.01 37 4 14 +4
30JUL26 5.50 P 0.00 0.00 0.00 0.44 +0.02 38 0 31 0
30JUL26 5.75 P 0.00 0.00 0.00 0.60 +0.04 39 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.75 +0.03 37 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 0.95 +0.04 38 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.16 +0.05 39 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.37 +0.04 38 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.60 +0.05 39 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 1.84 +0.06 41 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.06 +0.04 36 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.29 +0.04 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.56 +0.06 43 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.81 +0.06 46 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.03 +0.04 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.17 +0.01 40 0 2 0
29SEP26 4.60 P 0.00 0.00 0.00 0.20 +0.01 40 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.23 +0.01 40 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 0.00 40 0 71 0
29SEP26 4.90 P 0.31 0.31 0.31 0.30 +0.01 40 3 13 +3
29SEP26 5.00 P 0.30 0.35 0.29 0.34 +0.01 40 108 114 +76
29SEP26 5.25 P 0.00 0.00 0.00 0.45 +0.01 40 0 34 0
29SEP26 5.50 P 0.00 0.00 0.00 0.57 +0.01 39 0 131 0
29SEP26 5.75 P 0.00 0.00 0.00 0.72 +0.02 39 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 0.90 +0.04 41 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 1.07 +0.04 40 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.26 +0.04 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.46 +0.04 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.67 +0.05 40 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.89 +0.05 40 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.11 +0.05 39 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.34 +0.05 39 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.58 +0.05 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.82 +0.05 40 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 3.06 +0.05 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.30 +0.05 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.55 +0.05 41 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.80 +0.06 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.04 +0.05 40 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.29 +0.05 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.54 +0.06 45 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 5.04 +0.05 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.54 +0.06 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.04 +0.07 56 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.53 +0.06 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.03 +0.06 57 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.27 +0.01 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.31 +0.02 40 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.34 +0.01 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.38 +0.02 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.42 +0.02 40 0 2 0
30DEC26 5.00 P 0.00 0.00 0.00 0.47 +0.02 40 0 26 0
30DEC26 5.25 P 0.00 0.00 0.00 0.56 0.00 39 0 19 0
30DEC26 5.50 P 0.00 0.00 0.00 0.69 0.00 39 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.85 +0.03 39 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.00 +0.01 39 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.19 +0.05 40 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.37 +0.04 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.56 +0.04 39 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.77 +0.05 40 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.98 +0.05 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.19 +0.05 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.41 +0.05 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.64 +0.05 41 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.86 +0.05 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.09 +0.04 39 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 3.32 +0.04 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.57 +0.05 40 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.81 +0.05 40 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.32 +0.03 40 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.36 +0.01 40 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.39 +0.01 40 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.44 +0.02 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.48 +0.02 40 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.51 +0.01 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.55 0.00 39 0 3 0
30MAR27 5.25 P 0.00 0.00 0.00 0.67 +0.01 39 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.80 +0.01 39 0 3 0
30MAR27 5.75 P 0.00 0.00 0.00 0.95 +0.02 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.11 +0.02 39 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.28 +0.03 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.46 +0.04 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.65 +0.03 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.84 +0.04 39 0 4 0
30MAR27 7.25 P 0.00 0.00 0.00 2.04 +0.04 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.25 +0.04 39 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 2.46 +0.04 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.70 +0.10 41 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.91 +0.05 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.14 +0.07 40 0 2 0
TOTAL PUT 230 8,100 +9
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$ 1.94
29APR26 1.40 C 0.00 0.00 0.00 0.55 -0.08 410 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.50 -0.08 374 0 0 0
29APR26 1.50 C 0.00 0.00 0.00 0.45 -0.08 338 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.40 -0.08 304 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.35 -0.08 270 0 2 0
29APR26 1.65 C 0.00 0.00 0.00 0.30 -0.08 236 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.25 -0.08 203 0 1 0
29APR26 1.75 C 0.00 0.00 0.00 0.20 -0.08 169 0 4 0
29APR26 1.80 C 0.00 0.00 0.00 0.14 -0.09 0 0 34 0
29APR26 1.85 C 0.08 0.08 0.08 0.10 -0.08 100 1 45 0
29APR26 1.90 C 0.00 0.00 0.00 0.05 -0.08 62 0 48 0
29APR26 1.95 C 0.00 0.00 0.00 0.02 -0.06 60 0 13 0
29APR26 2.00 C 0.02 0.02 0.01 0.01 -0.03 75 12 129 -5
29APR26 2.10 C 0.01 0.01 0.01 0.01 0.00 137 1 223 -1
29APR26 2.20 C 0.00 0.00 0.00 0.01 0.00 189 0 327 0
29APR26 2.30 C 0.00 0.00 0.00 0.01 0.00 235 0 266 0
29APR26 2.40 C 0.00 0.00 0.00 0.01 0.00 277 0 653 0
29APR26 2.50 C 0.00 0.00 0.00 0.01 0.00 316 0 230 0
29APR26 2.60 C 0.00 0.00 0.00 0.01 0.00 353 0 49 0
29APR26 2.70 C 0.00 0.00 0.00 0.01 0.00 387 0 51 0
29APR26 2.80 C 0.00 0.00 0.00 0.01 0.00 419 0 30 0
29APR26 2.90 C 0.00 0.00 0.00 0.01 0.00 449 0 11 0
29APR26 3.00 C 0.00 0.00 0.00 0.01 0.00 478 0 13 0
29APR26 3.10 C 0.00 0.00 0.00 0.01 0.00 506 0 37 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 532 0 14 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 558 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 582 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 605 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 628 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 649 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 670 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 690 0 6 0
28MAY26 1.40 C 0.00 0.00 0.00 0.55 -0.08 70 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.50 -0.08 64 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.45 -0.08 57 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.40 -0.08 51 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.36 -0.07 57 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.31 -0.07 50 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.27 -0.07 51 0 1 0
28MAY26 1.75 C 0.00 0.00 0.00 0.23 -0.07 50 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.18 -0.08 42 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.16 -0.06 49 0 8 0
28MAY26 1.90 C 0.17 0.17 0.12 0.12 -0.07 44 11 100 +11
28MAY26 1.95 C 0.12 0.12 0.11 0.10 -0.05 46 2 3 +2
28MAY26 2.00 C 0.10 0.10 0.07 0.08 -0.04 46 40 156 +28
28MAY26 2.10 C 0.06 0.06 0.04 0.04 -0.04 42 49 70 -27
28MAY26 2.20 C 0.03 0.03 0.02 0.02 -0.03 42 4 112 0
28MAY26 2.30 C 0.02 0.02 0.02 0.01 -0.02 42 2 270 +2
28MAY26 2.40 C 0.00 0.00 0.00 0.01 -0.01 50 0 396 0
28MAY26 2.50 C 0.01 0.01 0.01 0.01 0.00 57 5 218 +5
28MAY26 2.60 C 0.00 0.00 0.00 0.01 0.00 64 0 28 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 70 0 36 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 76 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 101 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.05 -0.07 100 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.00 -0.07 93 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.95 -0.07 86 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.90 -0.07 80 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.85 -0.08 74 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.80 -0.08 69 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.75 -0.08 64 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.70 -0.08 58 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.65 -0.08 53 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.61 -0.07 62 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.56 -0.07 57 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.51 -0.08 52 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.47 -0.07 55 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.42 -0.08 49 0 2 0
29JUN26 1.60 C 0.43 0.43 0.43 0.38 -0.07 50 2 83 0
29JUN26 1.65 C 0.00 0.00 0.00 0.34 -0.07 49 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.30 -0.07 48 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.27 -0.06 50 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.24 -0.06 50 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.20 -0.06 47 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.17 -0.06 46 0 30 0
29JUN26 1.95 C 0.00 0.00 0.00 0.15 -0.05 47 0 3 0
29JUN26 2.00 C 0.13 0.13 0.13 0.13 -0.05 47 21 31 +12
29JUN26 2.10 C 0.10 0.10 0.10 0.10 -0.03 49 1 16 +1
29JUN26 2.20 C 0.07 0.07 0.07 0.07 -0.03 49 2 31 +2
29JUN26 2.30 C 0.06 0.06 0.06 0.05 -0.02 49 2 67 +2
29JUN26 2.40 C 0.05 0.05 0.05 0.03 -0.02 47 5 1,105 +1
29JUN26 2.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 182 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 -0.02 44 0 122 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 -0.01 48 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 52 0 139 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 63 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 67 0 19 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 76 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 79 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.57 -0.08 52 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.53 -0.07 53 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.49 -0.07 54 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.45 -0.07 53 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.41 -0.06 52 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.37 -0.07 50 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.34 -0.06 51 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.30 -0.06 49 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.27 -0.06 49 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.25 -0.05 51 0 15 0
30JUL26 1.90 C 0.23 0.23 0.23 0.21 -0.06 47 1 66 +1
30JUL26 1.95 C 0.00 0.00 0.00 0.19 -0.05 48 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.17 -0.05 48 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.14 -0.04 50 0 1 0
30JUL26 2.20 C 0.12 0.12 0.12 0.11 -0.03 50 1 6 +1
30JUL26 2.30 C 0.10 0.10 0.10 0.08 -0.03 49 2 4 +2
30JUL26 2.40 C 0.00 0.00 0.00 0.06 -0.03 49 0 4 0
30JUL26 2.50 C 0.00 0.00 0.00 0.05 -0.02 50 0 6 0
30JUL26 2.60 C 0.00 0.00 0.00 0.04 -0.01 51 0 2 0
30JUL26 2.70 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.02 -0.01 49 0 5 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.60 -0.08 51 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.57 -0.07 54 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.53 -0.07 53 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.49 -0.07 52 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.46 -0.06 53 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.43 -0.06 53 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.40 -0.05 53 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.37 -0.05 53 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.34 -0.05 52 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.31 -0.06 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.29 -0.05 52 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.26 -0.06 51 0 2 0
29SEP26 2.00 C 0.00 0.00 0.00 0.25 -0.04 53 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.21 -0.05 52 0 101 0
29SEP26 2.20 C 0.00 0.00 0.00 0.17 -0.05 51 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.14 -0.05 50 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.12 -0.04 51 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.10 -0.03 51 0 119 0
29SEP26 2.60 C 0.00 0.00 0.00 0.08 -0.03 50 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.07 -0.03 52 0 88 0
29SEP26 2.80 C 0.00 0.00 0.00 0.06 -0.02 52 0 206 0
29SEP26 2.90 C 0.08 0.08 0.08 0.05 -0.02 52 1 7 -1
29SEP26 3.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.03 -0.02 50 0 9 0
29SEP26 3.20 C 0.00 0.00 0.00 0.02 -0.02 48 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 -0.02 44 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 -0.01 46 0 19 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29SEP26 3.70 C 0.04 0.04 0.04 0.01 0.00 51 15 16 +15
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.65 -0.07 53 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.62 -0.07 54 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.58 -0.07 52 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.55 -0.07 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.53 -0.05 55 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.50 -0.05 54 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.47 -0.05 54 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.44 -0.05 53 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.42 -0.05 54 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.40 -0.04 55 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.39 -0.03 57 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.36 -0.04 55 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.33 -0.05 54 0 11 0
30DEC26 2.10 C 0.00 0.00 0.00 0.30 -0.05 55 0 1 0
30DEC26 2.20 C 0.00 0.00 0.00 0.27 -0.05 55 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.25 -0.03 57 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.22 -0.03 56 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.20 -0.03 57 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.18 -0.02 57 0 5 0
30DEC26 2.70 C 0.18 0.18 0.18 0.16 -0.02 57 1 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.14 -0.02 57 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.12 -0.02 56 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.11 -0.02 56 0 6 0
30DEC26 3.10 C 0.00 0.00 0.00 0.10 -0.02 57 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.09 -0.01 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 -0.01 57 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 -0.01 56 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 -0.01 56 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 -0.01 53 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 -0.01 51 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 -0.01 49 0 15 0
30MAR27 1.40 C 0.00 0.00 0.00 0.69 -0.07 53 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.66 -0.07 53 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.63 -0.06 53 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.60 -0.06 53 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.57 -0.06 53 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.55 -0.05 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.51 -0.06 52 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.50 -0.05 54 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.47 -0.05 53 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.45 -0.05 53 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.43 -0.05 54 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.41 -0.05 54 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.39 -0.05 54 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.35 -0.05 53 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.32 -0.05 53 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.29 -0.05 53 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.26 -0.05 53 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.24 -0.04 54 0 7 0
30MAR27 2.60 C 0.00 0.00 0.00 0.21 -0.04 53 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.19 -0.04 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.17 -0.04 52 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.16 -0.03 53 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.14 -0.03 53 0 4 0
30MAR27 3.10 C 0.00 0.00 0.00 0.13 -0.03 53 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.12 -0.02 53 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.11 -0.02 54 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.10 -0.02 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.09 -0.02 53 0 8 0
TOTAL CALL 181 11,712 +51
29APR26 1.40 P 0.00 0.00 0.00 0.01 0.00 411 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.01 0.00 374 0 6 0
29APR26 1.50 P 0.00 0.00 0.00 0.01 0.00 340 0 3 0
29APR26 1.55 P 0.00 0.00 0.00 0.01 0.00 306 0 28 0
29APR26 1.60 P 0.00 0.00 0.00 0.01 0.00 271 0 27 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 236 0 15 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 203 0 43 0
29APR26 1.75 P 0.00 0.00 0.00 0.01 0.00 170 0 72 0
29APR26 1.80 P 0.00 0.00 0.00 0.01 0.00 135 0 37 0
29APR26 1.85 P 0.00 0.00 0.00 0.01 0.00 100 0 57 0
29APR26 1.90 P 0.01 0.01 0.01 0.01 0.00 62 17 36 -17
29APR26 1.95 P 0.03 0.03 0.03 0.03 +0.02 60 1 45 +1
29APR26 2.00 P 0.03 0.07 0.03 0.07 +0.05 76 10 255 -6
29APR26 2.10 P 0.12 0.15 0.12 0.17 +0.08 137 7 133 0
29APR26 2.20 P 0.24 0.24 0.24 0.26 +0.08 0 6 31 -85
29APR26 2.30 P 0.00 0.00 0.00 0.36 +0.07 0 0 105 -1
29APR26 2.40 P 0.44 0.44 0.44 0.46 +0.07 0 2 56 -101
29APR26 2.50 P 0.00 0.00 0.00 0.56 +0.07 0 0 28 0
29APR26 2.60 P 0.00 0.00 0.00 0.66 +0.08 0 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.76 +0.08 0 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.86 +0.08 0 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.96 +0.08 0 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 1.06 +0.07 0 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 1.16 +0.07 0 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.26 +0.08 0 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.36 +0.08 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.46 +0.08 0 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.56 +0.08 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.66 +0.08 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.76 +0.08 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.86 +0.08 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.96 +0.08 0 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 75 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
28MAY26 1.50 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
28MAY26 1.55 P 0.01 0.01 0.01 0.01 0.00 56 2 4 -1
28MAY26 1.60 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
28MAY26 1.70 P 0.00 0.00 0.00 0.02 +0.01 46 0 7 0
28MAY26 1.75 P 0.03 0.03 0.03 0.03 +0.01 46 4 12 +2
28MAY26 1.80 P 0.04 0.04 0.04 0.04 +0.01 44 5 23 +4
28MAY26 1.85 P 0.04 0.06 0.04 0.07 +0.03 50 22 88 +13
28MAY26 1.90 P 0.07 0.09 0.07 0.09 +0.04 50 120 139 +109
28MAY26 1.95 P 0.10 0.10 0.10 0.11 +0.04 47 3 27 0
28MAY26 2.00 P 0.12 0.12 0.12 0.14 +0.04 48 4 118 0
28MAY26 2.10 P 0.18 0.18 0.18 0.21 +0.05 49 2 32 +2
28MAY26 2.20 P 0.00 0.00 0.00 0.29 +0.06 51 0 34 0
28MAY26 2.30 P 0.00 0.00 0.00 0.38 +0.07 54 0 255 0
28MAY26 2.40 P 0.44 0.44 0.44 0.47 +0.07 53 2 407 +2
28MAY26 2.50 P 0.00 0.00 0.00 0.57 +0.07 61 0 201 0
28MAY26 2.60 P 0.00 0.00 0.00 0.67 +0.08 68 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.76 +0.07 0 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.86 +0.07 0 0 0 -23
28MAY26 2.90 P 0.00 0.00 0.00 0.96 +0.08 0 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.06 +0.07 0 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 1.16 +0.07 0 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.26 +0.08 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.36 +0.08 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.46 +0.08 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.56 +0.08 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.66 +0.08 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.76 +0.08 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 95 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 1.50 P 0.02 0.02 0.02 0.01 0.00 43 5 28 +5
29JUN26 1.55 P 0.00 0.00 0.00 0.02 +0.01 47 0 3 0
29JUN26 1.60 P 0.00 0.00 0.00 0.03 +0.01 48 0 16 0
29JUN26 1.65 P 0.00 0.00 0.00 0.04 +0.01 48 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.05 +0.01 46 0 46 0
29JUN26 1.75 P 0.00 0.00 0.00 0.06 0.00 45 0 7 0
29JUN26 1.80 P 0.09 0.09 0.09 0.08 +0.01 46 1 44 0
29JUN26 1.85 P 0.00 0.00 0.00 0.11 +0.03 49 0 68 0
29JUN26 1.90 P 0.13 0.13 0.13 0.13 +0.03 48 3 15 0
29JUN26 1.95 P 0.15 0.15 0.15 0.15 +0.02 46 1 31 +1
29JUN26 2.00 P 0.18 0.18 0.18 0.19 +0.05 50 1 55 0
29JUN26 2.10 P 0.00 0.00 0.00 0.25 +0.04 49 0 34 0
29JUN26 2.20 P 0.00 0.00 0.00 0.33 +0.05 51 0 23 0
29JUN26 2.30 P 0.00 0.00 0.00 0.41 +0.06 52 0 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.49 +0.06 50 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.58 +0.06 51 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.68 +0.07 56 0 102 0
29JUN26 2.70 P 0.00 0.00 0.00 0.77 +0.06 54 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.87 +0.07 58 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 0.97 +0.07 63 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.06 +0.07 0 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.16 +0.07 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.26 +0.07 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.36 +0.07 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.46 +0.07 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.56 +0.07 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.66 +0.07 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.76 +0.07 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.86 +0.07 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.96 +0.07 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.06 +0.07 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.16 +0.07 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.26 +0.07 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30JUL26 1.45 P 0.00 0.00 0.00 0.02 +0.01 47 0 1 0
30JUL26 1.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.04 +0.01 48 0 2 0
30JUL26 1.60 P 0.00 0.00 0.00 0.06 +0.02 52 0 0 0
30JUL26 1.65 P 0.05 0.05 0.05 0.07 +0.02 50 5 6 +5
30JUL26 1.70 P 0.00 0.00 0.00 0.08 +0.01 48 0 1 0
30JUL26 1.75 P 0.09 0.09 0.09 0.10 +0.02 49 5 6 +5
30JUL26 1.80 P 0.12 0.12 0.12 0.11 +0.01 46 1 101 -1
30JUL26 1.85 P 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.16 +0.02 47 0 6 0
30JUL26 1.95 P 0.00 0.00 0.00 0.19 +0.03 48 0 0 0
30JUL26 2.00 P 0.20 0.20 0.20 0.22 +0.04 49 5 12 +5
30JUL26 2.10 P 0.00 0.00 0.00 0.29 +0.05 50 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.36 +0.05 51 0 13 0
30JUL26 2.30 P 0.00 0.00 0.00 0.44 +0.05 52 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.52 +0.06 52 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.61 +0.06 54 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.70 +0.06 56 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.79 +0.06 56 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.88 +0.06 55 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.98 +0.07 59 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.07 +0.06 56 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.06 +0.01 52 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.07 +0.01 52 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.09 +0.01 53 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.10 +0.01 52 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.12 +0.02 52 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.14 +0.03 52 0 24 0
29SEP26 1.75 P 0.00 0.00 0.00 0.16 +0.02 52 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.18 +0.02 52 0 13 0
29SEP26 1.85 P 0.00 0.00 0.00 0.20 +0.02 51 0 6 0
29SEP26 1.90 P 0.00 0.00 0.00 0.23 +0.02 52 0 10 0
29SEP26 1.95 P 0.00 0.00 0.00 0.25 +0.02 50 0 2 0
29SEP26 2.00 P 0.00 0.00 0.00 0.29 +0.03 52 0 215 0
29SEP26 2.10 P 0.00 0.00 0.00 0.35 +0.04 52 0 129 0
29SEP26 2.20 P 0.00 0.00 0.00 0.41 +0.03 51 0 26 0
29SEP26 2.30 P 0.00 0.00 0.00 0.50 +0.05 54 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.57 +0.04 53 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.66 +0.05 56 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.74 +0.05 55 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.83 +0.06 57 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.92 +0.06 58 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.01 +0.06 58 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.10 +0.06 58 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.19 +0.05 57 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.29 +0.06 60 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.38 +0.06 59 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.48 +0.07 61 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.57 +0.06 58 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.67 +0.07 60 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.77 +0.07 62 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.86 +0.06 0 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.96 +0.07 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.06 +0.07 0 0 0 -1
29SEP26 4.10 P 0.00 0.00 0.00 2.16 +0.07 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.26 +0.07 0 0 0 0
30DEC26 1.40 P 0.07 0.07 0.07 0.09 +0.01 53 2 7 +2
30DEC26 1.45 P 0.00 0.00 0.00 0.12 +0.02 57 0 68 0
30DEC26 1.50 P 0.00 0.00 0.00 0.13 +0.01 55 0 12 0
30DEC26 1.55 P 0.00 0.00 0.00 0.15 +0.02 55 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.17 +0.03 56 0 22 0
30DEC26 1.65 P 0.00 0.00 0.00 0.19 +0.03 55 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.21 +0.03 55 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.23 +0.03 54 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.25 +0.02 53 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.28 +0.03 54 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.31 +0.03 55 0 3 0
30DEC26 1.95 P 0.00 0.00 0.00 0.34 +0.04 55 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.37 +0.04 55 0 24 0
30DEC26 2.10 P 0.00 0.00 0.00 0.42 +0.03 53 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.49 +0.04 54 1 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.55 +0.03 52 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.64 +0.04 55 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.72 +0.04 56 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.80 +0.04 56 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.88 +0.04 56 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.97 +0.04 57 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.06 +0.05 58 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.14 +0.04 57 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.23 +0.04 57 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.32 +0.05 57 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.41 +0.05 57 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.51 +0.06 59 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.60 +0.05 59 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.69 +0.05 58 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.79 +0.06 60 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.88 +0.06 58 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.98 +0.06 60 0 1 0
30MAR27 1.40 P 0.10 0.10 0.10 0.12 +0.01 52 4 5 +2
30MAR27 1.45 P 0.00 0.00 0.00 0.13 +0.01 51 0 3 0
30MAR27 1.50 P 0.00 0.00 0.00 0.15 +0.01 51 0 8 0
30MAR27 1.55 P 0.00 0.00 0.00 0.17 0.00 51 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.19 +0.01 51 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.21 +0.02 51 0 14 0
30MAR27 1.70 P 0.00 0.00 0.00 0.23 +0.01 51 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.26 +0.02 52 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.28 +0.02 51 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.32 +0.03 53 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.34 +0.03 52 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.36 +0.01 51 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.39 +0.02 50 0 12 0
30MAR27 2.10 P 0.00 0.00 0.00 0.46 +0.03 52 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.53 +0.04 52 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.61 +0.05 54 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.68 +0.04 54 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.76 +0.04 54 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.84 +0.04 55 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.92 +0.04 55 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.00 +0.04 55 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.09 +0.04 56 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.17 +0.04 55 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.26 +0.04 56 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.35 +0.05 56 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.44 +0.05 57 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.53 +0.05 57 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.62 +0.05 56 0 1 0
TOTAL PUT 241 4,967 -78
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 137.00
29APR26 72.50 C 0.00 0.00 0.00 64.62 +0.71 538 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 62.10 +0.69 499 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 59.61 +0.70 480 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 57.12 +0.71 462 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 54.62 +0.71 438 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 52.11 +0.70 409 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 49.61 +0.70 387 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 47.11 +0.70 365 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 44.62 +0.71 348 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 42.12 +0.65 327 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 39.62 +0.64 306 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 37.12 +0.71 286 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 34.62 +0.71 266 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 32.11 +0.70 243 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 29.63 +0.64 231 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 27.13 +0.58 212 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 24.51 +0.60 124 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 22.01 +0.60 110 0 43 0
29APR26 117.50 C 0.00 0.00 0.00 19.51 +0.59 97 0 36 0
29APR26 120.00 C 17.00 17.00 17.00 17.01 +0.59 84 10 79 -10
29APR26 122.50 C 0.00 0.00 0.00 14.51 +0.59 72 0 91 0
29APR26 125.00 C 0.00 0.00 0.00 12.01 +0.59 59 0 75 0
29APR26 127.50 C 0.00 0.00 0.00 9.51 +0.59 47 0 95 0
29APR26 130.00 C 7.00 7.00 6.80 7.01 +0.56 35 85 250 -61
29APR26 132.50 C 4.90 4.90 4.90 4.53 +0.37 32 3 107 0
29APR26 135.00 C 2.82 2.82 2.28 2.28 +0.11 33 12 239 0
29APR26 137.50 C 0.96 0.99 0.73 0.70 -0.17 32 42 212 +30
29APR26 140.00 C 0.33 0.33 0.14 0.13 -0.14 33 16 194 0
29APR26 142.50 C 0.09 0.09 0.09 0.01 -0.05 33 15 174 0
29APR26 145.00 C 0.05 0.05 0.05 0.01 0.00 45 3 137 0
29APR26 147.50 C 0.03 0.04 0.03 0.01 0.00 57 42 223 +42
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 68 0 153 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 79 0 75 0
29APR26 155.00 C 0.01 0.01 0.01 0.01 0.00 90 10 61 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 100 0 45 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 110 0 38 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 120 0 12 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 130 0 7 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 139 0 32 0
28MAY26 97.50 C 0.00 0.00 0.00 39.88 +0.78 60 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 37.39 +0.79 57 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 34.91 +0.80 54 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 32.43 +0.82 50 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 29.96 +0.83 47 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 27.49 +0.81 44 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 24.74 +0.58 28 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 22.28 +0.57 28 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 19.84 +0.56 28 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 17.45 +0.53 28 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 15.13 +0.50 28 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 12.92 +0.47 28 0 127 0
28MAY26 127.50 C 0.00 0.00 0.00 10.83 +0.42 28 0 45 0
28MAY26 130.00 C 0.00 0.00 0.00 8.91 +0.37 28 0 96 0
28MAY26 132.50 C 0.00 0.00 0.00 7.32 +0.27 29 0 93 0
28MAY26 135.00 C 6.04 6.04 5.61 5.72 +0.18 28 3 169 +2
28MAY26 137.50 C 0.00 0.00 0.00 4.44 +0.17 29 0 114 0
28MAY26 140.00 C 0.00 0.00 0.00 3.33 +0.10 28 0 100 0
28MAY26 142.50 C 2.77 2.77 2.77 2.49 +0.11 29 15 116 +6
28MAY26 145.00 C 1.82 1.82 1.82 1.79 +0.08 28 1 200 0
28MAY26 147.50 C 0.00 0.00 0.00 1.25 +0.05 28 0 103 0
28MAY26 150.00 C 0.99 0.99 0.98 0.86 +0.03 28 17 113 +3
28MAY26 152.50 C 0.00 0.00 0.00 0.57 +0.02 28 0 107 0
28MAY26 155.00 C 0.56 0.56 0.56 0.37 +0.01 28 2 56 0
28MAY26 157.50 C 0.40 0.40 0.40 0.24 +0.01 28 1 49 +1
28MAY26 160.00 C 0.00 0.00 0.00 0.14 0.00 28 0 75 0
28MAY26 162.50 C 0.00 0.00 0.00 0.09 0.00 28 0 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.06 0.00 29 0 15 0
28MAY26 167.50 C 0.07 0.07 0.07 0.04 0.00 29 5 8 +5
29JUN26 60.00 C 0.00 0.00 0.00 77.41 +0.77 91 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 74.93 +0.78 88 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 72.44 +0.78 84 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 69.96 +0.79 81 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 67.48 +0.80 77 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 64.99 +0.80 74 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 62.52 +0.85 71 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 60.03 +0.85 68 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 57.56 +0.87 65 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 55.07 +0.86 62 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 52.59 +0.84 59 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 50.12 +0.86 57 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 47.64 +0.89 54 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 45.17 +0.86 51 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 42.70 +0.84 49 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 40.24 +1.04 47 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 37.79 +1.04 45 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 35.35 +1.04 43 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 32.93 +1.04 41 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 30.51 +1.03 39 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 28.12 +1.02 38 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 25.76 +1.24 36 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 22.95 +0.53 29 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 20.70 +0.52 29 0 75 0
29JUN26 120.00 C 18.73 18.77 18.72 18.53 +0.49 29 10 1,063 +7
29JUN26 122.50 C 0.00 0.00 0.00 16.46 +0.47 29 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 14.49 +0.43 29 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 12.66 +0.41 29 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 10.95 +0.36 29 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 9.40 +0.22 29 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 7.95 +0.18 29 0 187 0
29JUN26 137.50 C 0.00 0.00 0.00 6.69 +0.19 29 0 125 0
29JUN26 140.00 C 0.00 0.00 0.00 5.49 +0.11 29 0 111 0
29JUN26 142.50 C 4.65 4.65 4.55 4.62 +0.14 29 11 192 +1
29JUN26 145.00 C 3.94 4.00 3.94 3.71 +0.02 29 4 113 +2
29JUN26 147.50 C 3.15 3.15 3.07 3.03 -0.01 29 21 95 +8
29JUN26 150.00 C 0.00 0.00 0.00 2.51 +0.07 29 0 78 0
29JUN26 152.50 C 0.00 0.00 0.00 2.03 +0.09 30 0 64 0
29JUN26 155.00 C 1.70 1.70 1.70 1.61 +0.08 30 10 55 +10
29JUN26 157.50 C 0.00 0.00 0.00 1.26 +0.06 30 0 33 0
29JUN26 160.00 C 0.00 0.00 0.00 0.95 +0.05 29 0 22 0
29JUN26 162.50 C 0.00 0.00 0.00 0.73 +0.03 29 0 32 0
29JUN26 165.00 C 0.00 0.00 0.00 0.56 +0.03 29 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.42 +0.02 29 0 7 0
30JUL26 105.00 C 0.00 0.00 0.00 33.44 +1.10 38 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 31.09 +1.12 36 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 28.79 +1.11 35 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 26.53 +1.13 34 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 23.75 +0.53 29 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 21.63 +0.51 29 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 19.59 +0.49 29 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 17.65 +0.47 29 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 15.82 +0.45 29 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 14.09 +0.41 29 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 12.49 +0.39 29 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 11.07 +0.26 30 0 22 0
30JUL26 135.00 C 9.79 9.79 9.79 9.65 +0.24 29 15 60 +15
30JUL26 137.50 C 8.45 8.50 8.45 8.35 +0.20 29 30 90 +15
30JUL26 140.00 C 7.36 7.36 7.36 7.24 +0.32 29 15 63 +2
30JUL26 142.50 C 0.00 0.00 0.00 6.22 +0.27 29 0 62 0
30JUL26 145.00 C 0.00 0.00 0.00 5.35 +0.18 29 0 46 0
30JUL26 147.50 C 0.00 0.00 0.00 4.58 +0.15 29 0 32 0
30JUL26 150.00 C 0.00 0.00 0.00 3.89 +0.16 29 0 36 0
30JUL26 152.50 C 3.51 3.51 3.51 3.36 +0.16 30 15 65 +15
30JUL26 155.00 C 3.02 3.02 3.02 2.81 +0.13 30 15 15 +15
30JUL26 157.50 C 0.00 0.00 0.00 2.35 +0.12 30 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 1.89 +0.10 29 0 6 0
29SEP26 67.50 C 0.00 0.00 0.00 70.50 +1.33 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 68.05 +1.09 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 65.60 +1.33 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 63.16 +0.60 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 60.72 +1.11 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 58.28 +1.14 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 55.83 +1.12 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 53.40 +1.11 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 50.95 +0.80 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 48.62 +0.87 41 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 46.18 +1.10 40 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 43.84 +1.12 39 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 41.47 +1.11 38 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 39.13 +1.05 37 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 36.82 +1.03 36 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 34.56 +1.13 35 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 32.33 +1.11 34 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 30.15 +1.08 33 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 28.05 +1.08 33 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 25.96 +1.16 32 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 23.39 +0.53 29 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 21.53 +0.53 29 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 19.74 +0.50 29 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 18.05 +0.49 29 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 16.45 +0.47 29 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 14.95 +0.46 29 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 13.54 +0.44 29 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 12.28 +0.38 30 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 11.04 +0.45 30 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 9.93 +0.38 30 0 23 0
29SEP26 142.50 C 8.87 8.87 8.87 8.93 +0.35 30 1 97 0
29SEP26 145.00 C 0.00 0.00 0.00 7.98 +0.39 30 0 31 0
29SEP26 147.50 C 0.00 0.00 0.00 7.13 +0.31 30 0 16 0
29SEP26 150.00 C 0.00 0.00 0.00 6.37 +0.29 30 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 5.64 +0.24 30 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 4.91 +0.15 30 0 107 0
29SEP26 157.50 C 0.00 0.00 0.00 4.41 +0.23 30 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 3.87 +0.32 30 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 3.29 +0.19 29 0 2 0
29SEP26 165.00 C 0.00 0.00 0.00 2.88 +0.17 29 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 2.51 +0.16 29 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 65.91 +1.34 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 63.48 +0.92 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 61.06 +1.34 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 58.64 +1.32 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 56.24 +1.33 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 53.85 +0.86 41 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 51.44 +1.29 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 49.07 +1.15 38 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 46.72 +1.05 37 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 44.38 +1.13 36 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 42.09 +1.30 35 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 39.80 +1.13 34 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 37.55 +1.07 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 35.38 +1.09 33 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 33.23 +1.05 32 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 31.18 +1.08 32 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 29.13 +0.88 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 27.18 +1.20 31 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 25.30 +1.15 31 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 22.91 +0.50 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 21.20 +0.47 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 19.63 +0.46 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 18.08 +0.45 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 16.67 +0.42 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 15.32 +0.41 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 14.23 +0.38 29 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 13.03 +0.35 29 0 37 0
30DEC26 140.00 C 0.00 0.00 0.00 11.95 +0.36 29 0 73 0
30DEC26 142.50 C 0.00 0.00 0.00 10.89 +0.30 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 10.01 +0.34 29 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 9.12 +0.32 29 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 8.33 +0.28 29 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 7.55 +0.28 29 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 6.79 +0.23 29 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 6.19 +0.23 29 0 18 0
30DEC26 160.00 C 0.00 0.00 0.00 5.58 +0.23 29 0 81 0
30DEC26 162.50 C 0.00 0.00 0.00 4.85 +0.18 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.40 +0.17 29 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 3.96 +0.17 29 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 35.81 +0.81 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 33.90 +0.92 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 31.90 +0.89 30 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 29.98 +0.86 30 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 28.13 +0.97 30 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 26.33 +0.95 30 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 24.13 +0.42 28 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 22.61 +0.42 28 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 21.09 +0.41 28 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 19.64 +0.37 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 18.33 +0.37 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 17.03 +0.36 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 15.88 +0.35 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 14.74 +0.33 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 13.70 +0.40 28 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 12.70 +0.38 28 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 11.77 +0.43 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 10.90 +0.39 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 10.09 +0.29 29 0 4 0
30MAR27 152.50 C 0.00 0.00 0.00 9.35 +0.28 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.66 +0.25 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.78 -0.01 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.18 +0.03 28 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 6.63 +0.17 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 6.08 +0.18 28 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 5.54 +0.14 28 0 3 0
TOTAL CALL 429 11,621 +108
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 415 0 3 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 394 0 10 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 374 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 354 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 317 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 299 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 282 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 265 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 249 0 28 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 232 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 216 0 14 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 200 0 129 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 184 0 32 0
29APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 169 0 102 0
29APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 155 0 91 0
29APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 140 0 102 0
29APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 126 0 83 0
29APR26 117.50 P 0.00 0.00 0.00 0.01 0.00 112 0 86 0
29APR26 120.00 P 0.00 0.00 0.00 0.01 0.00 98 0 565 0
29APR26 122.50 P 0.01 0.01 0.01 0.01 0.00 84 2 134 0
29APR26 125.00 P 0.01 0.01 0.01 0.01 0.00 70 2 348 0
29APR26 127.50 P 0.00 0.00 0.00 0.01 0.00 57 0 264 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 459 0
29APR26 132.50 P 0.00 0.00 0.00 0.03 -0.17 34 0 527 0
29APR26 135.00 P 0.55 0.55 0.28 0.27 -0.50 33 43 281 -1
29APR26 137.50 P 1.25 1.46 1.05 1.24 -0.73 34 333 280 -105
29APR26 140.00 P 3.15 3.15 3.15 3.18 -0.71 37 1 254 0
29APR26 142.50 P 0.00 0.00 0.00 5.51 -0.63 35 0 115 0
29APR26 145.00 P 0.00 0.00 0.00 8.00 -0.60 0 0 15 -40
29APR26 147.50 P 0.00 0.00 0.00 10.50 -0.60 0 0 0 -15
29APR26 150.00 P 0.00 0.00 0.00 13.00 -0.60 0 0 1 -1
29APR26 152.50 P 0.00 0.00 0.00 15.50 -0.60 0 0 0 -3
29APR26 155.00 P 0.00 0.00 0.00 18.00 -0.60 0 0 0 -2
29APR26 157.50 P 0.00 0.00 0.00 20.50 -0.60 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 23.00 -1.31 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 25.50 -1.37 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 28.00 -0.82 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 30.50 -0.82 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.02 0.00 30 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 44 0
28MAY26 115.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 65 0
28MAY26 117.50 P 0.00 0.00 0.00 0.12 -0.03 28 0 76 0
28MAY26 120.00 P 0.41 0.41 0.41 0.22 -0.07 28 1 448 +1
28MAY26 122.50 P 0.64 0.64 0.64 0.41 -0.09 28 31 103 +17
28MAY26 125.00 P 0.92 0.92 0.92 0.70 -0.13 28 1 177 +1
28MAY26 127.50 P 1.20 1.30 1.20 1.12 -0.17 28 36 87 +15
28MAY26 130.00 P 0.00 0.00 0.00 1.71 -0.23 28 0 166 0
28MAY26 132.50 P 2.57 2.59 2.55 2.46 -0.34 28 13 96 +1
28MAY26 135.00 P 3.50 3.52 3.30 3.51 -0.37 29 20 92 +20
28MAY26 137.50 P 4.77 4.77 4.77 4.54 -0.38 28 2 85 +2
28MAY26 140.00 P 0.00 0.00 0.00 6.14 -0.43 29 0 32 0
28MAY26 142.50 P 0.00 0.00 0.00 7.68 -0.49 28 0 43 0
28MAY26 145.00 P 0.00 0.00 0.00 9.51 -0.52 28 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 11.50 -0.54 28 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 13.62 -0.57 28 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 15.86 -0.58 28 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 18.19 -0.59 28 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 20.58 -0.60 28 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 23.02 -1.29 28 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 25.50 -1.37 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 28.00 -1.46 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 30.50 -1.53 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 34 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 31 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.03 0.00 31 0 51 0
29JUN26 102.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.12 -0.02 29 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.20 -0.03 29 0 42 0
29JUN26 112.50 P 0.00 0.00 0.00 0.32 -0.04 29 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 0.49 -0.06 29 0 62 0
29JUN26 117.50 P 0.90 0.90 0.90 0.75 -0.07 29 1 46 0
29JUN26 120.00 P 1.33 1.33 1.33 1.09 -0.10 30 5 52 +5
29JUN26 122.50 P 0.00 0.00 0.00 1.52 -0.13 30 0 117 0
29JUN26 125.00 P 2.16 2.16 2.16 2.07 -0.16 30 2 142 -2
29JUN26 127.50 P 0.00 0.00 0.00 2.73 -0.21 30 0 107 0
29JUN26 130.00 P 3.28 3.28 3.28 3.51 -0.27 30 1 592 0
29JUN26 132.50 P 4.23 4.37 4.23 4.36 -0.36 29 12 61 +12
29JUN26 135.00 P 0.00 0.00 0.00 5.51 -0.28 29 0 125 0
29JUN26 137.50 P 0.00 0.00 0.00 6.75 -0.28 29 0 120 0
29JUN26 140.00 P 0.00 0.00 0.00 8.15 -0.31 29 0 68 0
29JUN26 142.50 P 0.00 0.00 0.00 9.64 -0.40 29 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 11.31 -0.43 29 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 13.08 -0.47 29 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 15.00 -0.48 29 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 17.01 -0.51 29 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 19.10 -0.53 29 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 21.30 -0.53 29 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 23.55 -0.76 29 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 25.76 -1.11 28 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 28.10 -1.36 27 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 30.61 -1.42 29 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.25 -0.03 29 0 7 0
30JUL26 107.50 P 0.00 0.00 0.00 0.37 -0.03 29 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.55 -0.03 29 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 0.78 -0.05 29 0 1 0
30JUL26 115.00 P 0.00 0.00 0.00 1.06 -0.07 29 0 20 0
30JUL26 117.50 P 0.00 0.00 0.00 1.46 -0.09 30 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 1.95 -0.10 30 0 61 0
30JUL26 122.50 P 0.00 0.00 0.00 2.51 -0.14 30 0 30 0
30JUL26 125.00 P 0.00 0.00 0.00 3.16 -0.17 30 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 3.98 -0.18 30 0 17 0
30JUL26 130.00 P 0.00 0.00 0.00 4.82 -0.27 30 0 9 0
30JUL26 132.50 P 0.00 0.00 0.00 5.77 -0.28 30 0 16 0
30JUL26 135.00 P 0.00 0.00 0.00 6.90 -0.14 29 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 8.17 -0.20 30 0 15 0
30JUL26 140.00 P 0.00 0.00 0.00 9.40 -0.35 29 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 10.95 -0.41 29 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 12.60 -0.36 29 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 14.33 -0.40 29 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 16.11 -0.44 29 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 18.04 -0.44 29 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 20.01 -0.48 29 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 22.09 -0.48 29 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 24.22 -0.51 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 30 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 82.50 P 0.31 0.31 0.31 0.02 0.00 29 3 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 0.06 0.00 29 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.10 0.00 29 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.15 0.00 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.22 -0.01 29 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.32 0.00 29 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.44 0.00 29 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 0.61 -0.01 29 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.81 -0.02 29 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 1.07 -0.02 29 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.39 -0.04 29 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 1.76 -0.03 29 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 2.23 -0.05 29 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 2.82 -0.07 30 0 33 0
29SEP26 120.00 P 3.49 3.49 3.49 3.48 -0.07 30 1 14 +1
29SEP26 122.50 P 0.00 0.00 0.00 4.18 -0.09 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 4.92 -0.11 30 0 30 0
29SEP26 127.50 P 0.00 0.00 0.00 5.81 -0.15 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 6.67 -0.26 29 0 14 0
29SEP26 132.50 P 0.00 0.00 0.00 7.76 -0.18 29 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 8.93 -0.26 29 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 10.21 -0.27 29 0 154 0
29SEP26 140.00 P 0.00 0.00 0.00 11.58 -0.30 29 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 12.91 -0.45 29 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 14.48 -0.49 29 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 16.25 -0.29 29 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 17.99 -0.32 29 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 19.77 -0.33 29 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 21.63 -0.38 29 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 23.58 -0.38 29 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 25.42 -0.54 29 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 27.49 -1.03 29 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 29.60 -1.03 29 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 31.75 -1.00 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 0.00 29 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 0.11 -0.01 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.16 -0.01 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.24 0.00 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.32 -0.02 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.45 -0.01 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.60 -0.02 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.78 -0.02 29 0 112 0
30DEC26 97.50 P 0.00 0.00 0.00 1.02 -0.03 29 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.28 -0.03 29 0 40 0
30DEC26 102.50 P 0.00 0.00 0.00 1.63 -0.04 29 0 65 0
30DEC26 105.00 P 0.00 0.00 0.00 1.99 -0.05 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 2.46 -0.06 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 2.96 -0.06 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 3.56 -0.08 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 4.20 -0.09 29 0 13 0
30DEC26 117.50 P 0.00 0.00 0.00 5.03 -0.16 29 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 5.77 -0.16 29 0 41 0
30DEC26 122.50 P 0.00 0.00 0.00 6.60 -0.15 29 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 7.52 -0.22 28 0 316 0
30DEC26 127.50 P 0.00 0.00 0.00 8.54 -0.19 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 9.62 -0.24 28 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 10.80 -0.31 28 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 12.05 -0.29 28 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 13.40 -0.31 28 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 14.84 -0.34 28 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 16.33 -0.44 28 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 17.91 -0.47 28 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 19.76 -0.32 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 21.19 -0.65 28 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 22.97 -0.83 28 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 24.82 -0.90 28 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 26.72 -0.69 28 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 28.64 -0.97 28 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 30.64 -0.98 28 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 32.75 -0.90 28 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 34.79 -0.85 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.92 -0.08 28 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 3.42 -0.11 28 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 4.06 -0.12 28 0 15 0
30MAR27 112.50 P 0.00 0.00 0.00 4.71 -0.12 28 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 5.46 -0.15 28 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 6.42 -0.20 29 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 7.28 -0.12 29 0 15 0
30MAR27 122.50 P 0.00 0.00 0.00 8.16 -0.18 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 9.15 -0.24 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 10.20 -0.26 28 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 11.33 -0.22 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 12.53 -0.25 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 13.80 -0.28 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 15.15 -0.36 28 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 16.59 -0.37 28 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 17.94 -0.34 28 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 19.51 -0.36 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 21.02 -0.77 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 22.71 -0.78 28 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 24.46 -0.80 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 26.25 -0.83 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.10 -0.85 28 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 29.99 -0.89 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 31.94 -0.88 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 33.89 -0.89 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 35.92 -0.62 28 0 0 0
TOTAL PUT 510 11,957 -94
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$ 2.90
29APR26 2.00 C 0.00 0.00 0.00 0.90 -0.11 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.80 -0.11 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.70 -0.11 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.60 -0.11 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.50 -0.11 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.40 -0.11 0 0 1 0
29APR26 2.60 C 0.00 0.00 0.00 0.30 -0.11 0 0 1 0
29APR26 2.70 C 0.00 0.00 0.00 0.20 -0.11 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.11 -0.10 71 0 20 0
29APR26 2.90 C 0.00 0.00 0.00 0.04 -0.08 65 0 55 0
29APR26 3.00 C 0.03 0.03 0.01 0.01 -0.04 69 65 169 -9
29APR26 3.10 C 0.00 0.00 0.00 0.01 -0.01 108 0 375 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 142 0 330 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 174 0 129 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 203 0 275 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 231 0 329 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 257 0 144 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 282 0 118 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 305 0 52 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 328 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 350 0 158 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 371 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 391 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 411 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 429 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 448 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 465 0 15 0
28MAY26 2.00 C 0.00 0.00 0.00 0.91 -0.10 70 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.80 -0.13 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.71 -0.12 54 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.61 -0.11 46 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.51 -0.12 39 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.42 -0.11 41 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.34 -0.10 43 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.26 -0.10 41 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.19 -0.09 40 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.14 -0.07 41 0 145 0
28MAY26 3.00 C 0.12 0.12 0.10 0.10 -0.06 42 4 93 +3
28MAY26 3.10 C 0.00 0.00 0.00 0.06 -0.06 39 0 22 0
28MAY26 3.20 C 0.04 0.04 0.04 0.04 -0.04 40 10 241 -10
28MAY26 3.30 C 0.03 0.03 0.03 0.03 -0.03 43 205 663 0
28MAY26 3.40 C 0.00 0.00 0.00 0.02 -0.02 43 0 911 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 525 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 -0.01 46 0 540 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 56 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 55 0 62 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 59 0 122 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 63 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.20 -0.12 0 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.16 -0.10 67 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.11 -0.11 63 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.06 -0.10 60 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.01 -0.11 57 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.96 -0.11 53 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.91 -0.11 50 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.81 -0.12 44 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.72 -0.11 48 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.63 -0.10 47 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.54 -0.11 45 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.45 -0.11 41 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.38 -0.10 43 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.32 -0.09 44 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.26 -0.07 44 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.20 -0.08 41 0 52 0
29JUN26 3.00 C 0.00 0.00 0.00 0.16 -0.07 42 0 14 0
29JUN26 3.10 C 0.00 0.00 0.00 0.13 -0.06 43 0 20 0
29JUN26 3.20 C 0.00 0.00 0.00 0.10 -0.05 43 0 14 0
29JUN26 3.30 C 0.00 0.00 0.00 0.08 -0.04 44 0 174 0
29JUN26 3.40 C 0.00 0.00 0.00 0.06 -0.04 44 0 794 0
29JUN26 3.50 C 0.00 0.00 0.00 0.04 -0.04 42 0 1,173 0
29JUN26 3.60 C 0.00 0.00 0.00 0.03 -0.03 42 0 232 0
29JUN26 3.70 C 0.00 0.00 0.00 0.02 -0.03 41 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 -0.03 38 0 175 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 -0.02 41 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30JUL26 2.00 C 0.00 0.00 0.00 0.92 -0.11 49 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.83 -0.10 49 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.74 -0.10 47 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.65 -0.11 45 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.57 -0.10 44 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.50 -0.10 45 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.43 -0.09 45 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.36 -0.10 43 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.31 -0.09 44 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.26 -0.08 44 0 700 0
30JUL26 3.00 C 0.00 0.00 0.00 0.22 -0.06 44 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.18 -0.06 44 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.15 -0.05 44 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.12 -0.05 43 0 26 0
30JUL26 3.40 C 0.00 0.00 0.00 0.10 -0.04 44 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.08 -0.04 44 0 4 0
30JUL26 3.60 C 0.00 0.00 0.00 0.07 -0.03 45 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.05 -0.02 46 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 4 0
30JUL26 4.10 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.94 -0.12 44 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.85 -0.12 42 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.77 -0.10 43 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.69 -0.11 42 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.62 -0.10 43 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.55 -0.10 42 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.49 -0.09 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.43 -0.09 43 0 0 0
29SEP26 2.80 C 0.47 0.47 0.47 0.39 -0.08 44 10 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.34 -0.07 44 0 18 0
29SEP26 3.00 C 0.34 0.34 0.34 0.30 -0.07 44 10 10 +10
29SEP26 3.10 C 0.00 0.00 0.00 0.27 -0.05 45 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.23 -0.06 44 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.20 -0.06 44 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.18 -0.05 45 0 644 0
29SEP26 3.50 C 0.00 0.00 0.00 0.16 -0.05 46 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.14 -0.04 46 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.12 -0.04 46 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 -0.04 45 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 -0.03 46 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 -0.03 46 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 -0.02 47 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 -0.02 47 0 2 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 -0.02 46 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 -0.02 45 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 -0.02 42 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.02 38 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 0.96 -0.11 37 0 70 0
30DEC26 2.10 C 0.00 0.00 0.00 0.89 -0.10 40 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.82 -0.11 41 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.75 -0.11 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.69 -0.10 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.63 -0.09 43 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.58 -0.08 44 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.52 -0.08 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.48 -0.08 44 0 2 0
30DEC26 2.90 C 0.44 0.44 0.44 0.43 -0.08 44 1 8 +1
30DEC26 3.00 C 0.00 0.00 0.00 0.39 -0.06 44 0 36 0
30DEC26 3.10 C 0.00 0.00 0.00 0.36 -0.05 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.33 -0.04 45 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.29 -0.05 44 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.26 -0.05 44 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.25 -0.04 46 0 81 0
30DEC26 3.60 C 0.00 0.00 0.00 0.23 -0.04 46 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.21 -0.03 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.19 -0.03 46 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.17 -0.03 46 0 3 0
30DEC26 4.00 C 0.00 0.00 0.00 0.15 -0.03 46 0 21 0
30DEC26 4.10 C 0.00 0.00 0.00 0.14 -0.02 46 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.12 -0.02 46 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.09 -0.02 46 0 215 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 -0.02 46 0 227 0
30MAR27 2.00 C 1.02 1.02 1.02 1.01 -0.12 40 5 5 +5
30MAR27 2.10 C 0.00 0.00 0.00 0.94 -0.12 41 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.88 -0.10 43 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.82 -0.10 43 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.76 -0.09 44 0 0 0
30MAR27 2.50 C 0.72 0.72 0.72 0.70 -0.10 43 5 5 +5
30MAR27 2.60 C 0.00 0.00 0.00 0.65 -0.09 44 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.61 -0.08 45 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.56 -0.08 44 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.52 -0.08 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.47 -0.08 44 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.44 -0.07 45 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.41 -0.06 45 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.39 -0.05 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.35 -0.06 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.33 -0.06 46 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.30 -0.05 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.28 -0.05 46 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.26 -0.05 46 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.24 -0.04 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.22 -0.04 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.20 -0.04 46 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.18 -0.04 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.17 -0.04 46 0 0 0
30MAR27 4.40 C 0.18 0.19 0.18 0.16 -0.03 46 50 600 +50
TOTAL CALL 365 15,253 +55
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 421 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 374 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 330 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 285 0 14 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 242 0 175 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 201 0 4 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 158 0 255 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 116 0 532 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 662 0
29APR26 2.90 P 0.02 0.02 0.02 0.05 +0.04 82 20 625 -10
29APR26 3.00 P 0.09 0.13 0.09 0.12 +0.08 91 91 676 -76
29APR26 3.10 P 0.18 0.24 0.18 0.21 +0.10 108 66 2,233 -167
29APR26 3.20 P 0.00 0.00 0.00 0.30 +0.10 0 0 52 -245
29APR26 3.30 P 0.44 0.44 0.44 0.40 +0.11 0 5 146 0
29APR26 3.40 P 0.00 0.00 0.00 0.51 +0.12 204 0 41 -5
29APR26 3.50 P 0.00 0.00 0.00 0.61 +0.12 232 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.71 +0.12 259 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.81 +0.12 283 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.91 +0.12 307 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.01 +0.12 329 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 1.11 +0.12 351 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.21 +0.12 373 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.31 +0.12 394 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.41 +0.12 414 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.51 +0.12 432 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.61 +0.12 450 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.71 +0.12 467 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28MAY26 2.40 P 0.01 0.01 0.01 0.01 0.00 44 90 180 +90
28MAY26 2.50 P 0.02 0.02 0.02 0.02 +0.01 44 33 292 +33
28MAY26 2.60 P 0.03 0.03 0.03 0.03 +0.01 41 10 105 +10
28MAY26 2.70 P 0.06 0.06 0.06 0.06 +0.02 43 20 119 +20
28MAY26 2.80 P 0.08 0.10 0.08 0.09 +0.03 41 47 278 +47
28MAY26 2.90 P 0.12 0.14 0.12 0.14 +0.04 43 76 640 +74
28MAY26 3.00 P 0.17 0.17 0.17 0.20 +0.05 43 40 3,007 0
28MAY26 3.10 P 0.21 0.27 0.21 0.26 +0.06 41 16 121 +16
28MAY26 3.20 P 0.00 0.00 0.00 0.35 +0.08 46 0 545 0
28MAY26 3.30 P 0.44 0.44 0.44 0.43 +0.08 45 5 445 +5
28MAY26 3.40 P 0.00 0.00 0.00 0.52 +0.09 46 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.61 +0.09 45 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.71 +0.10 50 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.81 +0.11 55 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.91 +0.12 60 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 1.01 +0.12 64 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.11 +0.10 68 0 0 -2
28MAY26 4.10 P 0.00 0.00 0.00 1.21 +0.10 72 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.31 +0.10 76 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.41 +0.10 80 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.51 +0.10 84 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.61 +0.12 87 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.71 +0.11 91 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 69 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 42 0 21 0
29JUN26 2.40 P 0.03 0.03 0.03 0.04 +0.01 45 30 34 +30
29JUN26 2.50 P 0.00 0.00 0.00 0.05 0.00 41 0 280 0
29JUN26 2.60 P 0.07 0.07 0.07 0.08 +0.02 43 20 136 +20
29JUN26 2.70 P 0.10 0.11 0.10 0.11 +0.02 42 62 206 +62
29JUN26 2.80 P 0.00 0.00 0.00 0.16 +0.04 44 0 177 0
29JUN26 2.90 P 0.19 0.19 0.19 0.20 +0.03 42 330 416 +246
29JUN26 3.00 P 0.00 0.00 0.00 0.26 +0.04 42 0 478 0
29JUN26 3.10 P 0.00 0.00 0.00 0.33 +0.06 44 0 7,812 0
29JUN26 3.20 P 0.00 0.00 0.00 0.40 +0.06 43 0 93 0
29JUN26 3.30 P 0.00 0.00 0.00 0.48 +0.08 44 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.56 +0.08 44 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.65 +0.09 46 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.73 +0.08 43 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.83 +0.10 46 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.92 +0.10 45 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 1.02 +0.10 48 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.11 +0.10 45 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.21 +0.10 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.31 +0.10 50 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.41 +0.10 53 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.51 +0.10 56 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.61 +0.11 58 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.71 +0.11 61 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.81 +0.11 63 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.91 +0.11 66 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.01 +0.11 68 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 0.02 0.00 45 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.09 +0.02 44 0 25 0
30JUL26 2.60 P 0.12 0.12 0.12 0.12 +0.03 43 12 53 +12
30JUL26 2.70 P 0.00 0.00 0.00 0.15 +0.03 42 0 5 0
30JUL26 2.80 P 0.00 0.00 0.00 0.20 +0.04 43 0 65 0
30JUL26 2.90 P 0.00 0.00 0.00 0.25 +0.04 43 0 320 0
30JUL26 3.00 P 0.00 0.00 0.00 0.31 +0.05 44 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.38 +0.06 45 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.45 +0.07 45 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.52 +0.07 45 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.60 +0.08 45 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.68 +0.08 45 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.77 +0.09 46 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.86 +0.10 48 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.95 +0.10 48 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.04 +0.10 48 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.13 +0.10 47 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.22 +0.10 46 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 +0.01 46 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.10 +0.02 47 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.12 +0.01 45 0 58 0
29SEP26 2.50 P 0.00 0.00 0.00 0.16 +0.02 46 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.19 +0.02 45 0 113 0
29SEP26 2.70 P 0.22 0.22 0.22 0.24 +0.03 46 2 206 +2
29SEP26 2.80 P 0.00 0.00 0.00 0.29 +0.04 46 0 101 0
29SEP26 2.90 P 0.34 0.34 0.34 0.34 +0.04 46 10 247 +10
29SEP26 3.00 P 0.00 0.00 0.00 0.40 +0.05 46 0 224 0
29SEP26 3.10 P 0.00 0.00 0.00 0.46 +0.04 46 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.53 +0.05 47 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.60 +0.05 47 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.68 +0.06 48 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.76 +0.07 49 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.84 +0.07 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.92 +0.07 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.01 +0.08 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.10 +0.08 51 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.19 +0.09 52 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.28 +0.09 52 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.38 +0.10 55 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.47 +0.10 55 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.56 +0.10 55 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.66 +0.11 57 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.75 +0.10 56 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.85 +0.11 58 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.94 +0.10 57 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.04 +0.11 59 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.10 +0.02 47 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.12 +0.02 45 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.15 +0.02 46 0 264 0
30DEC26 2.40 P 0.00 0.00 0.00 0.19 +0.03 46 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.23 +0.04 46 0 465 0
30DEC26 2.60 P 0.26 0.26 0.26 0.26 +0.03 45 50 508 +50
30DEC26 2.70 P 0.27 0.27 0.27 0.32 +0.05 46 3 198 +3
30DEC26 2.80 P 0.00 0.00 0.00 0.36 +0.04 45 0 259 0
30DEC26 2.90 P 0.00 0.00 0.00 0.43 +0.05 47 0 139 0
30DEC26 3.00 P 0.46 0.46 0.46 0.48 +0.05 46 5 175 0
30DEC26 3.10 P 0.00 0.00 0.00 0.55 +0.06 47 0 134 0
30DEC26 3.20 P 0.00 0.00 0.00 0.61 +0.06 46 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.68 +0.06 47 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.76 +0.07 48 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.83 +0.07 47 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.91 +0.07 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.99 +0.08 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.08 +0.09 50 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.16 +0.09 50 0 0 0
30DEC26 4.00 P 1.18 1.18 1.18 1.24 +0.08 49 1 11 +1
30DEC26 4.10 P 0.00 0.00 0.00 1.33 +0.09 50 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.42 +0.09 51 0 99 0
30DEC26 4.30 P 0.00 0.00 0.00 1.51 +0.09 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.60 +0.09 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.69 +0.09 52 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.78 +0.09 52 0 0 0
30MAR27 2.00 P 0.10 0.10 0.10 0.11 +0.01 46 1 7 +1
30MAR27 2.10 P 0.00 0.00 0.00 0.14 +0.02 46 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.17 +0.02 46 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.20 +0.03 45 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.23 +0.02 45 0 130 0
30MAR27 2.50 P 0.00 0.00 0.00 0.28 +0.03 45 0 107 0
30MAR27 2.60 P 0.00 0.00 0.00 0.32 +0.03 45 0 182 0
30MAR27 2.70 P 0.00 0.00 0.00 0.38 +0.04 46 0 125 0
30MAR27 2.80 P 0.00 0.00 0.00 0.44 +0.04 47 0 211 0
30MAR27 2.90 P 0.00 0.00 0.00 0.49 +0.06 46 0 177 0
30MAR27 3.00 P 0.00 0.00 0.00 0.55 +0.05 46 0 48 0
30MAR27 3.10 P 0.00 0.00 0.00 0.61 +0.05 46 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.68 +0.05 47 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.75 +0.06 47 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.82 +0.06 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.89 +0.06 47 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.97 +0.07 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.05 +0.07 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.13 +0.07 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.21 +0.07 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.29 +0.07 49 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.38 +0.08 49 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.46 +0.08 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.55 +0.08 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.64 +0.09 50 0 10 0
TOTAL PUT 1,045 31,788 +227
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$ 47.92
29APR26 38.00 C 0.00 0.00 0.00 10.05 +0.18 270 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.96 +0.15 196 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.92 +0.29 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.92 +0.29 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.92 +0.29 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.92 +0.29 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 3.92 +0.29 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 2.92 +0.29 0 0 35 -5
29APR26 46.00 C 1.95 1.95 1.82 1.99 +0.27 60 40 65 +35
29APR26 47.00 C 0.00 0.00 0.00 1.02 +0.16 40 0 39 0
29APR26 48.00 C 0.00 0.00 0.00 0.34 +0.03 37 0 85 0
29APR26 49.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 182 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 335 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 79 0 262 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 112 0 111 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 143 0 230 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 172 0 356 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 199 0 391 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 225 0 395 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 249 0 176 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 272 0 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 294 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 315 0 196 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 335 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 354 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 373 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 391 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 408 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.05 +0.12 42 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.05 +0.13 38 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.03 +0.06 31 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 7.07 +0.29 32 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.13 +0.28 31 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.23 +0.27 31 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.38 +0.26 31 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 3.59 +0.23 31 0 83 0
28MAY26 46.00 C 2.90 2.90 2.75 2.97 +0.22 33 77 200 +47
28MAY26 47.00 C 2.24 2.24 2.12 2.34 +0.20 33 30 75 +15
28MAY26 48.00 C 0.00 0.00 0.00 1.79 +0.17 32 0 116 0
28MAY26 49.00 C 1.15 1.23 1.15 1.32 +0.12 31 48 152 +45
28MAY26 50.00 C 0.00 0.00 0.00 0.94 +0.07 31 0 140 0
28MAY26 52.50 C 0.00 0.00 0.00 0.38 +0.04 31 0 315 0
28MAY26 55.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 99 0
28MAY26 57.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 56 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 218 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.17 +0.24 43 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.05 +0.13 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.10 +0.13 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.17 +0.26 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.27 +0.24 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.43 +0.22 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.64 +0.20 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.92 +0.17 32 0 79 0
29JUN26 46.00 C 3.25 3.36 3.17 3.37 +0.15 33 74 194 +74
29JUN26 47.00 C 2.65 2.65 2.65 2.77 +0.12 33 11 253 0
29JUN26 48.00 C 2.16 2.27 2.16 2.25 +0.09 33 30 465 +15
29JUN26 49.00 C 0.00 0.00 0.00 1.82 +0.09 32 0 226 0
29JUN26 50.00 C 0.00 0.00 0.00 1.45 +0.06 32 0 47 0
29JUN26 52.50 C 0.00 0.00 0.00 0.79 +0.03 32 0 71 0
29JUN26 55.00 C 0.44 0.44 0.44 0.40 +0.01 32 15 125 +15
29JUN26 57.50 C 0.00 0.00 0.00 0.19 0.00 32 0 152 0
29JUN26 60.00 C 0.00 0.00 0.00 0.09 0.00 32 0 611 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 0.00 32 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 0.00 33 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 99 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 54 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.17 +0.23 38 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.12 +0.20 33 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.23 +0.26 34 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.34 +0.25 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.51 +0.23 33 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.75 +0.22 33 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.04 +0.21 33 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.38 +0.19 33 0 16 0
30JUL26 46.00 C 0.00 0.00 0.00 3.88 +0.15 34 0 79 0
30JUL26 47.00 C 0.00 0.00 0.00 3.37 +0.16 34 0 76 0
30JUL26 48.00 C 0.00 0.00 0.00 2.88 +0.15 34 0 30 0
30JUL26 49.00 C 0.00 0.00 0.00 2.46 +0.12 34 0 30 0
30JUL26 50.00 C 0.00 0.00 0.00 2.08 +0.11 34 0 51 0
30JUL26 52.50 C 1.34 1.34 1.34 1.36 +0.08 34 2 94 +2
30JUL26 55.00 C 0.87 0.87 0.87 0.86 +0.07 34 15 32 0
30JUL26 57.50 C 0.58 0.58 0.58 0.52 +0.03 34 15 18 +15
30JUL26 60.00 C 0.00 0.00 0.00 0.32 +0.03 34 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.19 +0.02 34 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.06 0.00 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 0.00 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.46 +0.17 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.61 +0.17 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.63 +0.03 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.89 0.00 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.45 +0.23 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.82 +0.21 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.23 +0.21 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 5.68 +0.19 38 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 5.02 +0.19 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.55 +0.17 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.13 +0.16 36 0 4 0
29SEP26 49.00 C 0.00 0.00 0.00 3.72 +0.14 37 0 0 0
29SEP26 50.00 C 3.15 3.15 3.15 3.38 +0.14 37 15 15 +15
29SEP26 52.50 C 0.00 0.00 0.00 2.60 +0.12 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.97 +0.09 37 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 1.48 +0.07 37 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 1.10 +0.06 37 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.81 +0.05 37 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.60 +0.02 37 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.44 +0.03 37 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.32 +0.02 37 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.24 +0.02 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.18 +0.02 38 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.13 +0.01 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.09 +0.01 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 +0.01 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 +0.01 39 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 10.73 +0.06 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.10 +0.19 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.40 +0.20 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.77 -0.03 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.19 -0.03 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.63 -0.02 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.30 +0.20 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.81 +0.20 37 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 6.13 +0.20 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.67 +0.17 35 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 5.27 +0.18 35 0 75 0
30DEC26 49.00 C 0.00 0.00 0.00 4.87 +0.18 36 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 4.49 +0.15 36 0 111 0
30DEC26 52.50 C 0.00 0.00 0.00 3.67 +0.15 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 3.00 +0.13 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.43 +0.11 36 0 19 0
30DEC26 60.00 C 0.00 0.00 0.00 1.94 +0.08 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.56 +0.08 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 1.25 +0.03 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.02 +0.05 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.79 +0.01 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.63 +0.02 36 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.53 +0.04 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.42 +0.03 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.33 +0.03 37 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.26 +0.02 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.20 +0.02 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.16 +0.01 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 11.51 +0.22 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.89 +0.22 34 0 0 0
30MAR27 40.00 C 10.00 10.00 10.00 10.29 +0.23 34 5 11 +5
30MAR27 41.00 C 0.00 0.00 0.00 9.70 +0.20 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.15 +0.20 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.61 +0.20 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.10 -0.07 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 7.64 -0.05 35 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 7.17 +0.18 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 6.72 +0.15 35 0 0 0
30MAR27 48.00 C 6.00 6.00 6.00 6.33 +0.16 36 5 5 +5
30MAR27 49.00 C 0.00 0.00 0.00 5.94 +0.16 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.54 +0.14 36 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 4.73 +0.13 36 0 0 0
30MAR27 55.00 C 3.81 3.81 3.81 4.00 +0.11 36 2 15 +2
30MAR27 57.50 C 0.00 0.00 0.00 3.36 +0.11 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.85 +0.09 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.38 +0.07 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.01 +0.01 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.67 0.00 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.41 +0.05 36 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 1.21 +0.04 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.01 +0.04 37 0 5 0
30MAR27 77.50 C 0.00 0.00 0.00 0.84 +0.03 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.71 +0.03 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.60 +0.03 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.51 +0.02 37 0 0 0
TOTAL CALL 384 11,436 +285
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 183 0 130 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 164 0 40 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 146 0 32 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 128 0 45 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 110 0 89 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 99 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 69 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 127 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 -0.03 40 0 118 0
29APR26 47.00 P 0.00 0.00 0.00 0.07 -0.14 36 0 227 0
29APR26 48.00 P 0.51 0.51 0.35 0.39 -0.27 34 97 363 -79
29APR26 49.00 P 1.20 1.27 1.20 1.13 -0.31 35 25 123 -22
29APR26 50.00 P 0.00 0.00 0.00 2.08 -0.31 0 0 280 -130
29APR26 52.50 P 0.00 0.00 0.00 4.58 -0.30 0 0 133 0
29APR26 55.00 P 0.00 0.00 0.00 7.08 -0.30 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.58 -0.30 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.08 -0.30 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.58 -0.30 0 0 15 0
29APR26 65.00 P 0.00 0.00 0.00 17.08 -0.30 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.58 -0.30 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.08 -0.30 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.58 -0.30 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.08 -0.30 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 29.58 -0.30 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 32.08 -0.30 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 34.58 -0.30 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 37.08 -0.30 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 39.58 -0.30 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.02 0.00 33 0 12 0
28MAY26 40.00 P 0.00 0.00 0.00 0.04 0.00 32 0 68 0
28MAY26 41.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 75 0
28MAY26 42.00 P 0.23 0.23 0.23 0.13 -0.02 31 20 50 +20
28MAY26 43.00 P 0.31 0.34 0.31 0.23 -0.03 31 15 73 +15
28MAY26 44.00 P 0.00 0.00 0.00 0.38 -0.05 31 0 90 0
28MAY26 45.00 P 0.63 0.63 0.63 0.59 -0.08 31 10 123 0
28MAY26 46.00 P 0.94 0.98 0.94 0.86 -0.07 31 2 151 +1
28MAY26 47.00 P 1.22 1.31 1.22 1.22 -0.11 30 16 285 +10
28MAY26 48.00 P 1.67 1.67 1.67 1.68 -0.14 30 3 368 0
28MAY26 49.00 P 2.24 2.28 2.24 2.23 -0.16 30 24 241 -8
28MAY26 50.00 P 2.83 2.83 2.83 2.86 -0.28 29 15 309 +15
28MAY26 52.50 P 0.00 0.00 0.00 4.89 -0.25 31 0 121 0
28MAY26 55.00 P 0.00 0.00 0.00 7.16 -0.27 31 0 335 0
28MAY26 57.50 P 0.00 0.00 0.00 9.58 -0.30 0 0 0 -5
28MAY26 60.00 P 0.00 0.00 0.00 12.15 -0.23 45 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.58 -0.30 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.08 -0.30 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.58 -0.30 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.12 -0.26 66 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.58 -0.30 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.14 -0.24 79 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 29.62 -0.26 81 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 32.14 -0.24 88 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 34.64 -0.24 93 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 37.08 -0.30 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 39.58 -0.30 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.14 -0.03 32 0 30 0
29JUN26 39.00 P 0.00 0.00 0.00 0.22 -0.04 32 0 27 0
29JUN26 40.00 P 0.00 0.00 0.00 0.33 -0.06 32 0 63 0
29JUN26 41.00 P 0.00 0.00 0.00 0.48 -0.09 32 0 45 0
29JUN26 42.00 P 0.00 0.00 0.00 0.68 -0.11 32 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.95 -0.11 32 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 1.27 -0.09 32 0 55 0
29JUN26 45.00 P 1.68 1.68 1.68 1.61 -0.11 32 15 139 0
29JUN26 46.00 P 2.09 2.09 2.09 2.02 -0.13 31 15 88 +15
29JUN26 47.00 P 2.54 2.67 2.54 2.49 -0.17 31 24 323 +10
29JUN26 48.00 P 3.11 3.16 3.11 3.04 -0.18 31 22 246 +22
29JUN26 49.00 P 3.82 3.82 3.82 3.67 -0.17 31 15 101 0
29JUN26 50.00 P 4.39 4.39 4.39 4.36 -0.30 31 15 139 0
29JUN26 52.50 P 0.00 0.00 0.00 6.33 -0.28 32 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 8.60 -0.18 34 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 10.92 -0.02 36 0 47 0
29JUN26 60.00 P 0.00 0.00 0.00 13.32 +0.03 38 0 648 0
29JUN26 62.50 P 0.00 0.00 0.00 15.77 -0.13 40 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 18.26 -0.12 44 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 20.74 -0.12 48 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 23.22 -0.12 50 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 25.72 -0.03 54 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.21 -0.03 57 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.70 +0.02 60 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.19 -0.04 63 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 35.68 -0.04 65 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 38.18 -0.03 69 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 40.67 -0.01 71 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 43.16 +0.07 73 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 45.65 -0.04 76 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 48.15 -0.04 79 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.36 -0.03 33 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.52 -0.04 34 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.70 -0.05 34 0 64 0
30JUL26 41.00 P 0.00 0.00 0.00 0.92 -0.07 34 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 1.19 -0.06 34 0 96 0
30JUL26 43.00 P 0.00 0.00 0.00 1.47 -0.08 33 0 47 0
30JUL26 44.00 P 0.00 0.00 0.00 1.80 -0.09 33 0 112 0
30JUL26 45.00 P 0.00 0.00 0.00 2.16 -0.11 33 0 34 0
30JUL26 46.00 P 0.00 0.00 0.00 2.61 -0.12 32 0 45 0
30JUL26 47.00 P 0.00 0.00 0.00 3.10 -0.15 32 0 91 0
30JUL26 48.00 P 0.00 0.00 0.00 3.66 -0.13 32 0 54 0
30JUL26 49.00 P 0.00 0.00 0.00 4.26 -0.15 32 0 31 0
30JUL26 50.00 P 0.00 0.00 0.00 4.88 -0.33 32 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 6.83 -0.22 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.92 -0.18 34 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.12 -0.01 35 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 13.44 -0.01 35 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 15.84 -0.12 37 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.28 -0.10 38 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.75 -0.12 41 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.23 -0.11 43 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.72 -0.05 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.12 -0.04 38 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.38 -0.05 38 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 1.65 -0.06 38 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 1.98 -0.07 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.33 -0.07 38 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.73 -0.09 38 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.16 -0.09 38 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 3.63 -0.11 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.13 -0.12 39 0 0 0
29SEP26 47.00 P 4.93 4.93 4.93 4.67 -0.13 39 15 22 +4
29SEP26 48.00 P 0.00 0.00 0.00 5.26 -0.13 39 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 5.85 -0.15 39 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.51 +0.03 39 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.26 -0.18 40 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 10.17 -0.21 40 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 12.23 -0.24 41 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 14.42 -0.25 42 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 16.71 -0.26 44 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 19.08 -0.27 46 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 21.50 -0.29 49 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 23.97 -0.29 52 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.48 -0.20 55 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.00 -0.04 58 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.48 -0.13 60 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.93 -0.13 62 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.39 0.00 64 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.85 -0.07 66 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.31 -0.13 68 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.72 -0.11 68 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.24 -0.06 71 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 48.71 -0.05 72 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.78 -0.04 37 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 2.07 -0.06 37 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.42 -0.06 37 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 2.77 -0.06 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.18 -0.07 37 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 3.61 -0.08 37 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 4.05 -0.09 37 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 4.56 -0.10 37 0 33 0
30DEC26 46.00 P 0.00 0.00 0.00 5.07 -0.10 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.61 -0.12 38 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 6.21 -0.12 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.80 -0.13 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 7.43 -0.15 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 9.12 -0.16 38 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 10.98 -0.17 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 12.95 -0.20 39 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 15.03 -0.22 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.22 -0.22 41 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 19.49 -0.24 42 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 21.81 -0.27 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.21 -0.25 45 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 26.65 -0.16 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.13 -0.10 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.59 -0.05 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.01 -0.05 53 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.45 -0.05 54 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.90 -0.04 55 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.35 -0.09 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.80 -0.05 58 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.26 -0.04 59 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.42 -0.08 37 0 22 0
30MAR27 39.00 P 0.00 0.00 0.00 2.78 -0.08 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.14 -0.08 37 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 3.54 -0.10 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.98 -0.09 37 0 9 0
30MAR27 43.00 P 0.00 0.00 0.00 4.41 -0.10 37 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 4.90 -0.11 38 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.41 -0.12 38 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 5.93 -0.13 38 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 6.48 -0.15 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.08 -0.15 38 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 7.68 -0.15 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.29 -0.16 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 9.98 -0.17 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.77 -0.20 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.67 -0.20 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.70 -0.22 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.79 -0.24 40 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 19.99 -0.24 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.24 -0.26 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.56 -0.17 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.93 -0.10 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.34 -0.03 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.74 +0.01 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 34.13 -0.05 48 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 36.54 -0.05 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 38.96 -0.06 50 0 0 0
TOTAL PUT 348 10,478 -132
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$ 66.05
29APR26 41.00 C 0.00 0.00 0.00 25.05 -2.48 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 24.05 -2.48 0 0 15 0
29APR26 43.00 C 0.00 0.00 0.00 23.05 -2.48 0 0 15 0
29APR26 44.00 C 0.00 0.00 0.00 22.05 -2.48 0 0 0 0
29APR26 45.00 C 21.00 21.00 21.00 21.05 -2.48 0 16 10 -8
29APR26 46.00 C 20.00 20.00 19.90 20.05 -2.48 0 8 8 -2
29APR26 47.00 C 0.00 0.00 0.00 19.05 -2.48 0 0 0 0
29APR26 48.00 C 17.90 17.90 17.85 18.05 -2.49 0 8 66 -2
29APR26 49.00 C 0.00 0.00 0.00 17.05 -2.49 0 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 16.05 -2.49 0 0 162 0
29APR26 52.50 C 0.00 0.00 0.00 13.55 -2.49 0 0 104 0
29APR26 55.00 C 11.50 11.50 11.00 11.05 -2.50 0 20 325 -20
29APR26 57.50 C 9.01 9.01 8.50 8.55 -2.51 0 16 378 -10
29APR26 60.00 C 7.50 8.25 5.50 6.21 -2.09 130 55 841 -13
29APR26 62.50 C 5.00 5.47 3.88 3.67 -2.21 79 11 411 -9
29APR26 65.00 C 2.80 3.73 1.20 1.38 -2.32 53 117 548 -49
29APR26 67.50 C 1.72 1.89 0.22 0.21 -1.69 50 433 783 +84
29APR26 70.00 C 0.53 0.77 0.06 0.01 -0.76 51 779 633 +52
29APR26 72.50 C 0.21 0.26 0.01 0.01 -0.23 77 199 404 +72
29APR26 75.00 C 0.10 0.10 0.02 0.01 -0.05 100 202 1,494 +45
29APR26 77.50 C 0.06 0.06 0.02 0.01 -0.01 123 43 674 +39
29APR26 80.00 C 0.01 0.01 0.01 0.01 0.00 144 1 307 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 164 0 200 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 184 0 708 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 202 0 199 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 220 0 187 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 237 0 127 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 254 0 321 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 269 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 285 0 638 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 300 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 314 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 328 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 342 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 355 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 368 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 381 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 393 0 32 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 405 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 417 0 23 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 428 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 439 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 450 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 461 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 471 0 26 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 482 0 113 0
30APR26 44.00 C 0.00 0.00 0.00 22.06 -2.48 190 0 0 0
30APR26 45.00 C 0.00 0.00 0.00 21.06 -2.48 179 0 0 0
30APR26 46.00 C 0.00 0.00 0.00 20.06 -2.48 169 0 0 0
30APR26 47.00 C 0.00 0.00 0.00 19.06 -2.48 160 0 0 0
30APR26 48.00 C 0.00 0.00 0.00 18.06 -2.48 150 0 0 0
30APR26 49.00 C 0.00 0.00 0.00 17.06 -2.48 141 0 0 0
30APR26 50.00 C 0.00 0.00 0.00 16.06 -2.48 131 0 0 0
30APR26 52.50 C 0.00 0.00 0.00 13.56 -2.49 109 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 11.05 -2.51 0 0 1 0
30APR26 57.50 C 0.00 0.00 0.00 8.55 -2.52 0 0 15 0
30APR26 60.00 C 7.85 7.85 7.85 6.21 -2.33 91 4 70 0
30APR26 62.50 C 6.20 6.20 4.70 3.75 -2.33 65 22 77 -12
30APR26 65.00 C 3.40 3.61 1.35 1.66 -2.14 54 190 511 -97
30APR26 67.50 C 1.54 1.95 0.42 0.46 -1.68 51 99 67 +37
30APR26 70.00 C 0.94 1.04 0.15 0.08 -0.92 52 336 213 +59
30APR26 72.50 C 0.39 0.44 0.09 0.01 -0.38 54 9 26 -1
30APR26 75.00 C 0.16 0.16 0.05 0.01 -0.12 71 17 97 +6
30APR26 77.50 C 0.10 0.10 0.04 0.01 -0.03 87 51 74 +49
30APR26 80.00 C 0.03 0.03 0.03 0.01 0.00 102 2 19 0
30APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 116 0 12 0
30APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 143 0 20 0
30APR26 90.00 C 0.00 0.00 0.00 0.01 - 155 0 0 -
08MAY26 47.00 C 0.00 0.00 0.00 19.14 -2.40 98 0 0 0
08MAY26 48.00 C 0.00 0.00 0.00 18.13 -2.45 90 0 0 0
08MAY26 49.00 C 0.00 0.00 0.00 17.09 -2.45 68 0 0 0
08MAY26 50.00 C 0.00 0.00 0.00 16.10 -2.44 70 0 0 0
08MAY26 52.50 C 0.00 0.00 0.00 13.63 -2.42 67 0 0 0
08MAY26 55.00 C 0.00 0.00 0.00 11.19 -2.43 63 0 0 0
08MAY26 57.50 C 0.00 0.00 0.00 8.62 -2.49 41 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 6.27 -2.37 43 0 1 0
08MAY26 62.50 C 5.70 5.70 4.35 4.22 -2.37 45 13 13 +13
08MAY26 65.00 C 3.68 3.68 2.50 2.52 -2.21 44 6 10 0
08MAY26 67.50 C 1.60 1.60 1.36 1.37 -1.85 45 8 15 +5
08MAY26 70.00 C 1.73 2.03 0.77 0.64 -1.41 45 106 212 +35
08MAY26 72.50 C 1.22 1.27 0.47 0.26 -0.97 44 42 47 +19
08MAY26 75.00 C 0.71 0.71 0.34 0.10 -0.59 45 32 34 +14
08MAY26 77.50 C 0.58 0.58 0.21 0.03 -0.34 44 27 60 +12
08MAY26 80.00 C 0.33 0.34 0.15 0.01 -0.18 45 119 78 +30
08MAY26 82.50 C 0.00 0.00 0.00 0.01 -0.08 51 0 1 0
08MAY26 85.00 C 0.18 0.18 0.18 0.01 -0.03 58 15 15 +15
08MAY26 87.50 C 0.06 0.07 0.06 0.01 -0.01 63 52 93 +50
08MAY26 90.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 25.16 -2.39 70 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 24.14 -2.45 58 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 23.16 -2.39 62 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 22.14 -2.42 49 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 21.24 -2.36 68 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 20.18 -2.42 57 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 19.21 -2.41 58 0 0 0
28MAY26 48.00 C 18.30 18.30 18.20 18.20 -2.47 53 10 28 +10
28MAY26 49.00 C 0.00 0.00 0.00 17.27 -2.33 57 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 16.24 -2.43 51 0 38 0
28MAY26 52.50 C 0.00 0.00 0.00 13.82 -2.41 48 0 89 0
28MAY26 55.00 C 0.00 0.00 0.00 11.48 -2.42 47 0 86 0
28MAY26 57.50 C 11.48 11.48 10.90 9.27 -2.20 46 2 244 0
28MAY26 60.00 C 8.60 8.60 7.00 7.30 -2.10 46 24 347 -5
28MAY26 62.50 C 7.11 7.11 5.20 5.64 -2.01 47 450 447 -177
28MAY26 65.00 C 5.12 5.50 3.85 4.18 -1.80 47 48 240 +5
28MAY26 67.50 C 4.29 4.33 2.77 2.97 -1.60 47 88 375 +52
28MAY26 70.00 C 3.33 3.60 2.05 2.04 -1.42 46 435 869 +247
28MAY26 72.50 C 2.50 2.68 1.54 1.36 -1.17 46 196 536 +33
28MAY26 75.00 C 1.75 1.95 1.16 0.88 -0.92 46 110 465 +49
28MAY26 77.50 C 1.40 1.52 0.90 0.55 -0.71 46 71 111 +30
28MAY26 80.00 C 1.00 1.17 0.71 0.33 -0.53 46 181 1,744 -20
28MAY26 82.50 C 0.81 0.81 0.58 0.20 -0.38 46 62 219 +16
28MAY26 85.00 C 0.57 0.59 0.37 0.11 -0.27 46 95 115 +9
28MAY26 87.50 C 0.46 0.46 0.35 0.07 -0.18 46 55 70 -17
28MAY26 90.00 C 0.37 0.42 0.24 0.04 -0.12 46 210 427 +191
28MAY26 92.50 C 0.28 0.28 0.20 0.02 -0.08 46 3 66 0
28MAY26 95.00 C 0.25 0.25 0.18 0.01 -0.05 46 9 197 -4
28MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.03 49 0 82 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 6 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 18 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
28MAY26 107.50 C 0.05 0.06 0.05 0.01 0.00 59 42 124 +10
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 82 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 34 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 32 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 73 0 52 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 76 0 143 0
29JUN26 30.00 C 0.00 0.00 0.00 36.23 -2.37 84 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 35.25 -2.35 83 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 34.22 -2.46 74 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 33.15 -2.45 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 32.23 -2.38 69 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 31.25 -2.44 69 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 30.27 -2.46 68 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 29.22 -2.48 56 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 28.23 -2.41 55 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 27.30 -2.45 62 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 26.29 -2.37 58 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 25.29 -2.39 55 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.33 -2.43 56 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 23.32 -2.42 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.35 -2.41 52 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 21.28 -2.54 43 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 20.32 -2.46 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.42 -2.45 48 0 0 0
29JUN26 48.00 C 20.73 20.73 20.61 18.41 -2.41 44 30 83 +15
29JUN26 49.00 C 0.00 0.00 0.00 17.46 -2.47 44 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 16.51 -2.48 43 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 14.18 -2.46 42 0 61 0
29JUN26 55.00 C 0.00 0.00 0.00 11.98 -2.40 41 0 607 0
29JUN26 57.50 C 0.00 0.00 0.00 9.92 -2.76 40 0 154 0
29JUN26 60.00 C 8.07 8.07 7.85 8.15 -2.29 41 2 1,032 -1
29JUN26 62.50 C 7.90 7.90 7.90 6.77 -1.92 43 4 530 +4
29JUN26 65.00 C 6.34 6.34 5.04 5.50 -1.76 44 99 285 -75
29JUN26 67.50 C 5.35 5.71 4.05 4.34 -1.80 44 123 581 -14
29JUN26 70.00 C 4.77 4.77 3.39 3.43 -1.55 45 159 996 -5
29JUN26 72.50 C 3.50 3.56 2.90 2.62 -1.37 45 50 413 -2
29JUN26 75.00 C 3.33 3.41 2.24 1.98 -1.19 45 179 1,654 +87
29JUN26 77.50 C 2.59 2.59 1.83 1.47 -1.02 44 42 817 -18
29JUN26 80.00 C 2.23 2.26 1.60 1.08 -0.86 44 111 713 +51
29JUN26 82.50 C 1.73 1.95 1.24 0.79 -0.70 44 144 214 +102
29JUN26 85.00 C 1.42 1.58 1.06 0.57 -0.57 44 281 524 +256
29JUN26 87.50 C 1.38 1.38 0.91 0.40 -0.47 44 106 253 +33
29JUN26 90.00 C 0.94 0.94 0.80 0.29 -0.37 44 33 1,415 +1
29JUN26 92.50 C 0.85 0.85 0.79 0.20 -0.29 44 50 331 +30
29JUN26 95.00 C 0.83 0.83 0.83 0.14 -0.23 44 2 254 +2
29JUN26 97.50 C 0.62 0.62 0.52 0.10 -0.17 44 21 59 +7
29JUN26 100.00 C 0.52 0.52 0.38 0.07 -0.13 44 40 183 +4
29JUN26 102.50 C 0.00 0.00 0.00 0.05 -0.10 45 0 600 0
29JUN26 105.00 C 0.29 0.29 0.29 0.03 -0.08 44 16 41 +15
29JUN26 107.50 C 0.27 0.27 0.27 0.02 -0.06 44 8 51 +8
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.05 43 0 54 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.03 44 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 36 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 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 52 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 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 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 60 0 53 0
30JUL26 41.00 C 0.00 0.00 0.00 25.47 -2.39 51 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 24.39 -2.56 44 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 23.52 -2.39 49 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 22.55 -2.44 48 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 21.58 -2.43 46 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 20.63 -2.40 45 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 19.68 -2.36 45 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 18.70 -2.42 43 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 17.82 -2.34 43 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 16.94 -2.36 43 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 14.70 -2.37 42 0 1 0
30JUL26 55.00 C 0.00 0.00 0.00 12.67 -2.31 41 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 10.78 -2.20 41 0 0 0
30JUL26 60.00 C 10.45 10.45 10.45 9.08 -2.27 41 5 131 0
30JUL26 62.50 C 0.00 0.00 0.00 7.74 -2.00 43 0 81 0
30JUL26 65.00 C 0.00 0.00 0.00 6.64 -1.74 44 0 53 0
30JUL26 67.50 C 5.63 5.63 5.19 5.57 -1.60 45 45 55 -14
30JUL26 70.00 C 5.42 5.42 4.66 4.55 -1.50 45 17 53 +14
30JUL26 72.50 C 4.06 4.06 4.06 3.69 -1.36 45 15 15 +11
30JUL26 75.00 C 4.23 4.23 3.14 2.97 -1.22 44 24 75 +7
30JUL26 77.50 C 2.79 2.79 2.79 2.37 -1.08 44 15 41 +11
30JUL26 80.00 C 2.50 2.50 2.48 1.88 -0.94 44 2 101 0
30JUL26 82.50 C 2.62 2.62 2.48 1.48 -0.82 44 2 120 +2
30JUL26 85.00 C 2.20 2.20 1.80 1.16 -0.71 44 22 27 +7
30JUL26 87.50 C 1.60 1.65 1.60 0.91 -0.60 44 5 176 0
30JUL26 90.00 C 1.87 1.87 1.70 0.70 - 44 16 16 -
29SEP26 40.00 C 0.00 0.00 0.00 26.81 -2.40 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 25.86 -2.40 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.92 -2.39 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.98 -2.34 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.08 -2.33 46 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 22.16 -2.32 45 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 21.27 -2.33 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.39 -2.30 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.51 -2.32 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.66 -2.34 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.85 -2.25 43 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 15.90 -2.20 43 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 14.06 -2.21 43 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 12.39 -2.17 43 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 10.76 -2.19 42 0 125 0
29SEP26 62.50 C 0.00 0.00 0.00 9.77 -1.82 45 0 155 0
29SEP26 65.00 C 0.00 0.00 0.00 8.56 -1.76 45 0 632 0
29SEP26 67.50 C 0.00 0.00 0.00 7.52 -1.63 46 0 417 0
29SEP26 70.00 C 7.61 7.61 7.40 6.50 -1.65 45 11 1,667 -1
29SEP26 72.50 C 6.75 6.75 6.75 5.59 -1.59 45 10 1,094 -10
29SEP26 75.00 C 0.00 0.00 0.00 4.79 -1.48 45 0 150 0
29SEP26 77.50 C 0.00 0.00 0.00 4.10 -1.37 45 0 91 0
29SEP26 80.00 C 4.14 4.14 3.93 3.49 -1.27 45 19 2,417 +15
29SEP26 82.50 C 4.01 4.01 3.63 2.97 -1.16 45 2 247 +2
29SEP26 85.00 C 0.00 0.00 0.00 2.52 -1.06 45 0 95 0
29SEP26 87.50 C 0.00 0.00 0.00 2.13 -0.96 45 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 1.80 -0.87 45 0 61 0
29SEP26 92.50 C 0.00 0.00 0.00 1.52 -0.78 45 0 49 0
29SEP26 95.00 C 0.00 0.00 0.00 1.28 -0.70 45 0 51 0
29SEP26 97.50 C 0.00 0.00 0.00 1.07 -0.63 45 0 177 0
29SEP26 100.00 C 0.00 0.00 0.00 0.90 -0.56 45 0 67 0
29SEP26 102.50 C 0.00 0.00 0.00 0.75 -0.50 45 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 0.63 -0.44 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 0.53 -0.39 45 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 0.44 -0.35 45 0 120 0
29SEP26 112.50 C 0.00 0.00 0.00 0.37 -0.30 45 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.31 -0.26 45 0 16 0
29SEP26 117.50 C 0.00 0.00 0.00 0.26 -0.23 45 0 46 0
29SEP26 120.00 C 1.10 1.10 0.99 0.21 -0.21 44 22 122 +2
30DEC26 40.00 C 0.00 0.00 0.00 27.53 -2.32 47 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 26.63 -2.30 46 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 25.75 -2.32 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 24.85 -2.32 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.03 -2.30 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 23.16 -2.32 44 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 22.34 -2.29 44 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 21.54 -2.34 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.76 -2.27 44 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 20.01 -2.20 44 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 19.26 -2.20 44 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 17.50 -2.15 44 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 15.89 -2.07 44 0 11 0
30DEC26 57.50 C 0.00 0.00 0.00 14.32 -2.12 44 0 26 0
30DEC26 60.00 C 0.00 0.00 0.00 12.82 -2.17 43 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 11.59 -2.11 44 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 10.41 -2.12 44 0 597 0
30DEC26 67.50 C 0.00 0.00 0.00 9.70 -1.74 45 0 21 0
30DEC26 70.00 C 0.00 0.00 0.00 8.73 -1.65 45 0 666 0
30DEC26 72.50 C 9.57 9.57 9.57 7.80 -1.57 45 6 2,258 0
30DEC26 75.00 C 0.00 0.00 0.00 6.97 -1.48 45 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 6.21 -1.41 45 0 33 0
30DEC26 80.00 C 0.00 0.00 0.00 5.53 -1.32 45 0 49 0
30DEC26 82.50 C 0.00 0.00 0.00 4.92 -1.24 45 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 4.38 -1.16 45 0 125 0
30DEC26 87.50 C 0.00 0.00 0.00 3.89 -1.08 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.45 -1.01 45 0 45 0
30DEC26 92.50 C 0.00 0.00 0.00 3.06 -0.94 45 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 2.71 -0.88 45 0 67 0
30DEC26 97.50 C 0.00 0.00 0.00 2.40 -0.81 45 0 22 0
30DEC26 100.00 C 3.61 3.61 3.61 2.13 -0.75 45 1 72 0
30DEC26 102.50 C 0.00 0.00 0.00 1.89 -0.69 45 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 1.67 -0.64 45 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 1.48 -0.58 45 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.31 -0.54 45 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 1.16 -0.49 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.02 -0.46 45 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 0.90 -0.42 44 0 3 0
30DEC26 120.00 C 0.00 0.00 0.00 0.80 -0.38 45 0 32 0
30MAR27 41.00 C 0.00 0.00 0.00 27.36 -2.31 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 26.53 -2.29 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 25.71 -2.28 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 24.94 -2.26 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.14 -2.26 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.40 -2.27 44 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 22.66 -2.27 44 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 21.93 -2.22 44 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 21.22 -2.21 44 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 20.53 -2.23 44 0 300 0
30MAR27 52.50 C 0.00 0.00 0.00 18.88 -2.15 44 0 301 0
30MAR27 55.00 C 18.20 18.20 18.20 17.35 -2.15 44 2 606 -2
30MAR27 57.50 C 0.00 0.00 0.00 15.94 -2.09 44 0 600 0
30MAR27 60.00 C 0.00 0.00 0.00 14.66 -1.99 44 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 13.48 -1.95 44 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 12.41 -1.87 45 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 11.41 -1.86 45 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 10.56 -1.66 45 0 13 0
30MAR27 72.50 C 0.00 0.00 0.00 9.64 -1.59 45 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 8.79 -1.52 45 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 8.01 -1.46 45 0 5 0
30MAR27 80.00 C 0.00 0.00 0.00 7.30 -1.38 45 0 62 0
30MAR27 82.50 C 0.00 0.00 0.00 6.64 -1.32 45 0 10 0
30MAR27 85.00 C 0.00 0.00 0.00 6.05 -1.25 45 0 23 0
30MAR27 87.50 C 0.00 0.00 0.00 5.50 -1.19 45 0 27 0
30MAR27 90.00 C 0.00 0.00 0.00 5.01 -1.12 45 0 46 0
TOTAL CALL 6,890 47,871 +1,386
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 339 0 3 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 324 0 8 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 308 0 20 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 293 0 52 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 278 0 203 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 264 0 346 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 250 0 190 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 235 0 259 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 221 0 403 0
29APR26 50.00 P 0.01 0.01 0.01 0.01 0.00 207 1 530 0
29APR26 52.50 P 0.01 0.01 0.01 0.01 0.00 174 5 896 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 142 4 435 0
29APR26 57.50 P 0.01 0.03 0.01 0.01 0.00 111 3 582 0
29APR26 60.00 P 0.02 0.03 0.02 0.01 0.00 80 88 438 -64
29APR26 62.50 P 0.04 0.06 0.03 0.02 -0.05 55 133 459 -6
29APR26 65.00 P 0.23 0.55 0.07 0.29 -0.04 50 565 534 -133
29APR26 67.50 P 1.30 2.30 0.56 1.63 +0.58 48 498 574 +185
29APR26 70.00 P 2.38 4.45 2.00 3.96 +1.46 53 31 327 -3
29APR26 72.50 P 0.00 0.00 0.00 6.49 +2.08 96 0 328 0
29APR26 75.00 P 9.00 9.00 9.00 9.00 +2.22 128 120 275 -120
29APR26 77.50 P 0.00 0.00 0.00 11.47 +2.21 137 0 0 -8
29APR26 80.00 P 0.00 0.00 0.00 13.96 +2.21 148 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 16.48 +2.23 191 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 18.98 +2.23 212 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 21.48 +2.23 233 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 23.98 +2.23 253 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 26.48 +2.23 272 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 28.98 +2.23 291 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 31.48 +2.23 310 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 33.98 +2.23 326 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 36.48 +2.23 342 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 38.98 +2.23 358 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 41.48 +2.23 374 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 43.98 +2.23 389 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 46.48 +2.23 404 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 48.98 +2.23 418 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 51.48 +2.23 432 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 53.98 +2.23 446 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 56.48 +2.23 460 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 58.98 +2.23 473 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 61.48 +2.23 486 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 63.98 +2.23 499 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 66.48 +2.23 511 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 68.98 +2.23 523 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 71.48 +2.23 534 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 73.98 +2.23 545 0 0 0
30APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 123 0 2 0
30APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 28 0
30APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 69 0
30APR26 60.00 P 0.03 0.03 0.02 0.01 -0.02 56 14 60 +5
30APR26 62.50 P 0.08 0.13 0.04 0.07 -0.06 49 120 135 +89
30APR26 65.00 P 0.45 0.83 0.21 0.53 +0.05 50 139 145 +106
30APR26 67.50 P 1.21 1.85 0.83 1.94 +0.66 54 76 67 +25
30APR26 70.00 P 4.56 4.56 4.56 4.01 +1.34 50 2 20 0
30APR26 72.50 P 0.00 0.00 0.00 6.52 +1.86 75 0 0 0
30APR26 75.00 P 0.00 0.00 0.00 9.00 +2.17 91 0 0 0
30APR26 77.50 P 0.00 0.00 0.00 11.48 +2.21 103 0 0 0
30APR26 80.00 P 0.00 0.00 0.00 13.98 +2.23 120 0 0 0
30APR26 82.50 P 0.00 0.00 0.00 16.48 +2.23 136 0 0 0
30APR26 85.00 P 0.00 0.00 0.00 18.98 +2.23 152 0 0 0
30APR26 87.50 P 0.00 0.00 0.00 21.48 +2.23 166 0 0 0
30APR26 90.00 P 0.00 0.00 0.00 23.98 - 180 0 0 -
08MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
08MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
08MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
08MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
08MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 8 0
08MAY26 57.50 P 0.00 0.00 0.00 0.06 -0.04 45 0 6 0
08MAY26 60.00 P 0.18 0.26 0.15 0.20 -0.09 44 96 110 +89
08MAY26 62.50 P 0.52 0.73 0.34 0.59 -0.06 43 238 225 +175
08MAY26 65.00 P 1.08 1.55 0.89 1.42 +0.13 44 64 71 +25
08MAY26 67.50 P 2.10 3.29 1.91 2.81 +0.54 45 36 114 +4
08MAY26 70.00 P 0.00 0.00 0.00 4.62 +0.94 46 0 40 0
08MAY26 72.50 P 0.00 0.00 0.00 6.87 +1.44 53 0 0 0
08MAY26 75.00 P 0.00 0.00 0.00 9.25 +1.80 59 0 0 0
08MAY26 77.50 P 0.00 0.00 0.00 11.59 +1.97 60 0 0 0
08MAY26 80.00 P 0.00 0.00 0.00 14.10 +2.18 70 0 0 0
08MAY26 82.50 P 0.00 0.00 0.00 16.48 +2.19 64 0 0 0
08MAY26 85.00 P 0.00 0.00 0.00 18.98 +2.22 71 0 0 0
08MAY26 87.50 P 0.00 0.00 0.00 21.48 +2.23 78 0 0 0
08MAY26 90.00 P 0.00 0.00 0.00 23.98 - 85 0 0 -
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
28MAY26 42.00 P 0.03 0.03 0.03 0.01 0.00 59 5 15 -3
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 85 0
28MAY26 44.00 P 0.03 0.03 0.03 0.01 0.00 53 1 134 -1
28MAY26 45.00 P 0.03 0.03 0.03 0.01 0.00 51 1 125 -1
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 143 0
28MAY26 47.00 P 0.04 0.04 0.04 0.01 -0.01 45 2 213 0
28MAY26 48.00 P 0.04 0.04 0.04 0.02 -0.01 46 2 218 0
28MAY26 49.00 P 0.05 0.05 0.05 0.03 -0.01 46 10 94 -10
28MAY26 50.00 P 0.08 0.08 0.06 0.05 -0.01 46 36 143 -27
28MAY26 52.50 P 0.11 0.14 0.09 0.13 0.00 46 19 505 +5
28MAY26 55.00 P 0.20 0.26 0.14 0.28 -0.01 45 106 1,099 -15
28MAY26 57.50 P 0.37 0.53 0.29 0.58 +0.03 45 239 656 +111
28MAY26 60.00 P 0.80 1.05 0.59 1.07 +0.09 45 162 540 +57
28MAY26 62.50 P 1.32 1.93 1.11 1.80 +0.21 45 214 859 +112
28MAY26 65.00 P 2.40 3.10 2.16 2.81 +0.37 44 23 723 +12
28MAY26 67.50 P 3.30 4.56 3.16 4.19 +0.63 45 284 315 +77
28MAY26 70.00 P 4.79 6.10 4.79 5.85 +0.95 46 55 192 +13
28MAY26 72.50 P 0.00 0.00 0.00 7.77 +1.12 47 0 119 0
28MAY26 75.00 P 0.00 0.00 0.00 9.88 +1.34 49 0 29 0
28MAY26 77.50 P 0.00 0.00 0.00 12.05 +1.56 50 0 24 0
28MAY26 80.00 P 12.60 12.60 12.60 14.36 +1.80 51 1 9 +1
28MAY26 82.50 P 0.00 0.00 0.00 16.90 +2.09 58 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 19.27 +2.01 60 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 21.73 +2.30 63 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 24.08 +2.26 61 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 26.57 +2.30 65 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 29.03 +2.28 66 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 31.48 +2.23 65 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 33.98 +2.23 68 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 36.48 +2.23 72 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 38.98 +2.23 75 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 41.51 +2.26 82 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 43.98 +2.23 82 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 46.48 +2.23 85 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 49.00 +2.25 90 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 51.48 +2.23 91 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 53.98 +2.23 94 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 56.48 +2.23 96 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 58.98 +2.23 99 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 37 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 143 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 89 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 116 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 24 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 67 0
29JUN26 46.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 90 0
29JUN26 47.00 P 0.13 0.13 0.13 0.11 -0.02 43 1 171 0
29JUN26 48.00 P 0.15 0.15 0.15 0.15 -0.02 43 1 139 0
29JUN26 49.00 P 0.15 0.16 0.13 0.20 -0.02 43 7 353 +1
29JUN26 50.00 P 0.16 0.22 0.16 0.27 -0.02 44 84 1,131 0
29JUN26 52.50 P 0.30 0.38 0.25 0.50 -0.01 44 118 517 -55
29JUN26 55.00 P 0.59 0.67 0.45 0.85 +0.02 44 371 1,947 +104
29JUN26 57.50 P 0.86 1.19 0.79 1.37 +0.08 43 197 695 +35
29JUN26 60.00 P 1.54 2.00 1.36 2.06 +0.15 43 332 940 +242
29JUN26 62.50 P 2.27 2.98 2.11 2.95 +0.26 43 248 799 +55
29JUN26 65.00 P 3.78 3.93 3.78 4.05 +0.39 43 84 286 +16
29JUN26 67.50 P 4.67 5.46 4.50 5.46 +0.65 44 138 736 -17
29JUN26 70.00 P 6.19 6.28 6.16 7.00 +0.71 44 31 1,449 -10
29JUN26 72.50 P 7.97 7.97 7.97 8.79 +0.95 44 1 939 -1
29JUN26 75.00 P 0.00 0.00 0.00 10.86 +1.15 46 0 929 0
29JUN26 77.50 P 0.00 0.00 0.00 13.02 +1.49 49 0 236 0
29JUN26 80.00 P 0.00 0.00 0.00 15.19 +1.55 50 0 691 0
29JUN26 82.50 P 0.00 0.00 0.00 17.42 +1.66 51 0 35 0
29JUN26 85.00 P 0.00 0.00 0.00 19.76 +1.88 53 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 22.05 +1.92 53 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.40 +1.96 54 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 26.83 +2.07 56 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 29.25 +2.18 57 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 31.66 +2.18 57 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 34.11 +2.25 58 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 36.55 +2.27 58 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.02 +2.27 59 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.53 +2.28 62 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.98 +2.23 61 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 46.53 +2.28 67 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 49.00 +2.25 67 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.48 +2.23 68 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 53.98 +2.23 70 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 56.48 +2.23 72 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 59.01 +2.26 77 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 61.48 +2.23 76 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 63.98 +2.23 78 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 66.48 +2.23 80 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 68.98 +2.23 82 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 71.53 +2.28 88 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 74.01 +2.26 88 0 0 0
30JUL26 41.00 P 0.10 0.10 0.10 0.07 0.00 44 1 1 0
30JUL26 42.00 P 0.00 0.00 0.00 0.09 0.00 44 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 0.12 0.00 44 0 1 0
30JUL26 44.00 P 0.16 0.16 0.16 0.15 0.00 44 3 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.19 0.00 43 0 53 0
30JUL26 46.00 P 0.19 0.19 0.19 0.24 0.00 43 8 33 +8
30JUL26 47.00 P 0.23 0.26 0.21 0.31 +0.01 43 40 211 +24
30JUL26 48.00 P 0.00 0.00 0.00 0.39 +0.01 43 0 178 0
30JUL26 49.00 P 0.31 0.31 0.31 0.49 +0.03 43 3 114 -3
30JUL26 50.00 P 0.43 0.46 0.43 0.59 +0.02 43 3 182 0
30JUL26 52.50 P 0.63 0.77 0.57 0.95 +0.06 43 52 141 +30
30JUL26 55.00 P 1.00 1.23 1.00 1.43 +0.10 43 41 207 +20
30JUL26 57.50 P 1.60 1.83 1.52 2.07 +0.16 43 12 161 +10
30JUL26 60.00 P 2.66 2.66 2.66 2.87 +0.25 43 1 109 +1
30JUL26 62.50 P 3.00 3.62 3.00 3.85 +0.37 43 16 63 +15
30JUL26 65.00 P 4.86 5.01 4.84 4.99 +0.49 42 48 92 +26
30JUL26 67.50 P 5.99 5.99 5.99 6.31 +0.61 42 7 53 +7
30JUL26 70.00 P 0.00 0.00 0.00 7.95 +0.77 43 0 28 0
30JUL26 72.50 P 9.00 9.07 9.00 9.70 +0.92 44 31 31 +30
30JUL26 75.00 P 0.00 0.00 0.00 11.58 +1.01 45 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 13.76 +1.36 47 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 15.88 +1.51 48 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 18.05 +1.53 49 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 20.31 +1.73 51 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 22.57 +1.79 51 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 24.85 - 52 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 0.24 -0.01 44 0 53 0
29SEP26 41.00 P 0.00 0.00 0.00 0.29 -0.01 44 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.35 -0.02 44 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.43 -0.02 44 0 52 0
29SEP26 44.00 P 0.37 0.37 0.37 0.51 -0.02 44 8 104 +7
29SEP26 45.00 P 0.00 0.00 0.00 0.62 -0.02 44 0 70 0
29SEP26 46.00 P 0.61 0.61 0.61 0.74 -0.01 44 8 118 0
29SEP26 47.00 P 0.65 0.65 0.65 0.87 0.00 44 2 51 -2
29SEP26 48.00 P 0.76 0.76 0.76 1.02 -0.01 44 1 34 -1
29SEP26 49.00 P 0.00 0.00 0.00 1.18 0.00 44 0 116 0
29SEP26 50.00 P 0.99 1.05 0.99 1.37 +0.03 44 56 2,654 -24
29SEP26 52.50 P 1.48 1.48 1.48 1.90 +0.03 44 1 1,018 -1
29SEP26 55.00 P 2.06 2.34 2.06 2.57 +0.07 44 23 954 -1
29SEP26 57.50 P 2.70 2.70 2.70 3.38 +0.14 44 1 435 -1
29SEP26 60.00 P 3.75 3.75 3.75 4.31 +0.22 43 4 780 -4
29SEP26 62.50 P 0.00 0.00 0.00 5.36 +0.25 43 0 658 0
29SEP26 65.00 P 6.56 6.56 6.56 6.58 +0.36 43 4 401 +4
29SEP26 67.50 P 0.00 0.00 0.00 7.94 +0.49 43 0 196 0
29SEP26 70.00 P 0.00 0.00 0.00 9.58 +0.69 44 0 174 0
29SEP26 72.50 P 0.00 0.00 0.00 11.28 +0.77 44 0 205 0
29SEP26 75.00 P 0.00 0.00 0.00 13.09 +0.85 45 0 155 0
29SEP26 77.50 P 0.00 0.00 0.00 15.00 +0.99 46 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 17.02 +1.12 46 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 19.19 +1.37 48 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 21.36 +1.51 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 23.51 +1.50 49 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 25.69 +1.57 49 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 27.98 +1.69 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 30.24 +1.70 51 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 32.57 +1.80 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.93 +1.93 52 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 37.31 +1.99 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.74 +2.10 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.13 +2.15 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.45 +2.11 54 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 46.85 +2.15 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.26 +2.14 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 51.70 +2.19 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 54.13 +2.21 55 0 0 0
30DEC26 40.00 P 0.51 0.51 0.51 0.65 +0.02 44 6 45 -2
30DEC26 41.00 P 0.00 0.00 0.00 0.77 +0.02 44 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.88 +0.01 44 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.03 +0.04 44 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.19 +0.04 44 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 1.35 +0.04 44 0 62 0
30DEC26 46.00 P 0.00 0.00 0.00 1.53 +0.05 44 0 6 0
30DEC26 47.00 P 0.00 0.00 0.00 1.74 +0.07 44 0 3 0
30DEC26 48.00 P 0.00 0.00 0.00 1.96 +0.08 44 0 103 0
30DEC26 49.00 P 0.00 0.00 0.00 2.17 +0.07 44 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 2.44 +0.12 44 0 345 0
30DEC26 52.50 P 2.48 2.48 2.48 3.13 +0.13 44 1 207 -1
30DEC26 55.00 P 3.32 3.32 3.32 3.96 +0.20 44 1 91 +1
30DEC26 57.50 P 0.00 0.00 0.00 4.87 +0.24 43 0 99 0
30DEC26 60.00 P 5.74 5.74 5.74 5.92 +0.31 43 1 232 -1
30DEC26 62.50 P 0.00 0.00 0.00 7.06 +0.39 43 0 53 0
30DEC26 65.00 P 0.00 0.00 0.00 8.31 +0.44 43 0 45 0
30DEC26 67.50 P 0.00 0.00 0.00 9.74 +0.59 43 0 44 0
30DEC26 70.00 P 10.77 11.60 10.62 11.34 +0.69 44 13 686 +7
30DEC26 72.50 P 0.00 0.00 0.00 13.03 +0.68 44 0 641 0
30DEC26 75.00 P 0.00 0.00 0.00 14.82 +0.88 45 0 28 0
30DEC26 77.50 P 0.00 0.00 0.00 16.81 +1.10 46 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 18.71 +1.13 46 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 20.70 +1.13 47 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 22.74 +1.27 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.80 +1.28 47 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 26.93 +1.33 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.09 +1.44 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.27 +1.51 49 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 33.46 +1.53 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.73 +1.59 49 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 37.98 +1.62 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.30 +1.69 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.68 +1.81 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 44.98 +1.80 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 47.39 +1.96 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 49.79 +1.98 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 52.23 +1.95 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 54.61 +1.95 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 1.30 +0.04 44 0 9 0
30MAR27 42.00 P 0.00 0.00 0.00 1.47 +0.04 44 0 15 0
30MAR27 43.00 P 1.36 1.36 1.35 1.64 +0.05 44 2 10 -1
30MAR27 44.00 P 0.00 0.00 0.00 1.86 +0.08 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 2.08 +0.08 44 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 2.30 +0.08 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.54 +0.09 44 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 2.82 +0.14 44 0 8 0
30MAR27 49.00 P 0.00 0.00 0.00 3.10 +0.13 44 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 3.39 +0.14 44 0 375 0
30MAR27 52.50 P 0.00 0.00 0.00 4.20 +0.21 44 0 327 0
30MAR27 55.00 P 0.00 0.00 0.00 5.08 +0.21 43 0 638 0
30MAR27 57.50 P 0.00 0.00 0.00 6.11 +0.31 43 0 602 0
30MAR27 60.00 P 0.00 0.00 0.00 7.19 +0.32 43 0 51 0
30MAR27 62.50 P 0.00 0.00 0.00 8.41 +0.45 43 0 1 0
30MAR27 65.00 P 9.10 9.10 9.10 9.67 +0.44 43 1 1 0
30MAR27 67.50 P 0.00 0.00 0.00 11.17 +0.62 43 0 1 0
30MAR27 70.00 P 12.92 12.92 12.92 12.66 +0.66 43 2 37 +2
30MAR27 72.50 P 0.00 0.00 0.00 14.34 +0.69 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.10 +0.76 44 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 18.06 +1.00 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.95 +1.01 46 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 21.90 +1.09 46 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.89 +1.11 46 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 25.92 +1.16 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 28.02 +1.25 47 0 0 0
TOTAL PUT 5,407 42,884 +1,220
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$ 62.45
29APR26 42.00 C 0.00 0.00 0.00 20.45 -4.18 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 19.45 -4.16 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.45 -4.16 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.45 -4.29 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.45 -4.34 0 0 45 0
29APR26 47.00 C 0.00 0.00 0.00 15.45 -4.16 0 0 45 0
29APR26 48.00 C 0.00 0.00 0.00 14.45 -4.16 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.45 -4.34 0 0 13 0
29APR26 50.00 C 0.00 0.00 0.00 12.45 -4.16 0 0 133 0
29APR26 52.50 C 11.40 11.40 11.40 9.95 -4.16 0 11 514 0
29APR26 55.00 C 9.50 9.50 9.50 7.45 -4.23 0 6 496 -6
29APR26 57.50 C 8.38 8.38 4.73 5.02 -4.36 97 42 795 -37
29APR26 60.00 C 3.95 3.95 3.05 2.66 -3.95 76 52 713 +8
29APR26 62.50 C 2.40 2.40 0.58 0.87 -3.38 68 191 775 +46
29APR26 65.00 C 0.64 0.64 0.11 0.14 -1.77 66 367 635 -58
29APR26 67.50 C 0.11 0.11 0.02 0.02 -0.54 73 45 862 -15
29APR26 70.00 C 0.00 0.00 0.00 0.01 -0.07 92 0 382 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 116 0 358 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 139 0 370 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 161 0 166 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 182 0 102 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 202 0 63 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 220 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 239 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 256 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 289 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 320 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 364 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 377 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 20.70 -4.15 77 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 19.54 -4.27 47 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 18.54 -4.48 43 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.71 -4.03 66 0 2 0
28MAY26 46.00 C 0.00 0.00 0.00 16.70 -4.36 61 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.47 -4.63 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.47 -4.65 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.54 -4.44 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.58 -4.22 36 0 52 0
28MAY26 52.50 C 11.30 11.30 9.90 10.60 -3.93 53 650 732 +629
28MAY26 55.00 C 0.00 0.00 0.00 8.09 -4.04 42 0 225 0
28MAY26 57.50 C 5.82 5.82 5.82 6.26 -3.48 45 15 129 +15
28MAY26 60.00 C 5.15 5.15 4.08 4.53 -3.07 44 28 496 0
28MAY26 62.50 C 3.39 3.39 2.67 3.08 -2.49 42 88 174 -20
28MAY26 65.00 C 2.88 2.88 1.70 2.01 -1.98 42 134 298 +7
28MAY26 67.50 C 1.57 1.57 1.02 1.31 -1.36 42 279 761 +53
28MAY26 70.00 C 1.10 1.17 0.64 0.81 -0.95 43 272 552 +91
28MAY26 72.50 C 0.80 0.80 0.40 0.47 -0.61 43 115 459 +64
28MAY26 75.00 C 0.40 0.40 0.25 0.26 -0.37 42 93 205 +10
28MAY26 77.50 C 0.17 0.17 0.17 0.14 -0.22 42 3 114 0
28MAY26 80.00 C 0.00 0.00 0.00 0.08 -0.11 43 0 94 0
28MAY26 82.50 C 0.00 0.00 0.00 0.04 -0.06 43 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 100 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
29JUN26 42.00 C 0.00 0.00 0.00 20.70 -4.45 61 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.56 -4.54 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.54 -4.67 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.71 -4.57 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.70 -4.45 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.56 -4.54 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.61 -4.60 36 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.96 -4.30 50 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 13.04 -4.19 49 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 10.60 -4.22 42 0 227 0
29JUN26 55.00 C 0.00 0.00 0.00 8.53 -3.87 41 0 237 0
29JUN26 57.50 C 0.00 0.00 0.00 6.83 -3.06 42 0 252 0
29JUN26 60.00 C 5.81 5.83 5.20 5.20 -2.57 41 81 548 +76
29JUN26 62.50 C 3.69 3.77 3.69 3.98 -2.39 42 19 192 -6
29JUN26 65.00 C 3.34 3.34 2.60 2.94 -1.92 42 66 1,451 +7
29JUN26 67.50 C 2.46 2.55 2.02 2.16 -1.56 42 69 705 +49
29JUN26 70.00 C 1.80 1.82 1.49 1.53 -1.22 42 70 2,017 +11
29JUN26 72.50 C 1.15 1.20 1.04 1.07 -0.94 42 96 987 +67
29JUN26 75.00 C 1.11 1.15 0.76 0.74 -0.71 42 20 1,583 +5
29JUN26 77.50 C 0.60 0.60 0.56 0.50 -0.52 41 75 230 +1
29JUN26 80.00 C 0.52 0.53 0.41 0.34 -0.36 42 62 764 -2
29JUN26 82.50 C 0.00 0.00 0.00 0.22 -0.26 41 0 670 0
29JUN26 85.00 C 0.30 0.30 0.30 0.15 -0.17 42 1 79 0
29JUN26 87.50 C 0.00 0.00 0.00 0.10 -0.12 42 0 14 0
29JUN26 90.00 C 0.00 0.00 0.00 0.06 -0.08 41 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.04 -0.06 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 40 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 20.70 -4.45 53 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 19.58 -4.52 41 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 18.54 -4.67 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 17.71 -4.57 46 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 16.70 -4.45 43 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 15.65 -4.45 38 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 14.73 -4.48 39 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 13.96 -4.30 43 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.04 -4.19 42 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 10.87 -3.95 40 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 9.06 -3.61 41 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 7.58 -2.96 43 0 87 0
30JUL26 60.00 C 0.00 0.00 0.00 6.15 -2.32 43 0 150 0
30JUL26 62.50 C 0.00 0.00 0.00 4.84 -2.25 42 0 180 0
30JUL26 65.00 C 0.00 0.00 0.00 3.87 -1.82 42 0 121 0
30JUL26 67.50 C 2.99 2.99 2.99 3.04 -1.48 42 5 157 0
30JUL26 70.00 C 0.00 0.00 0.00 2.35 -1.20 42 0 65 0
30JUL26 72.50 C 1.97 1.97 1.97 1.79 -0.97 42 4 23 +4
30JUL26 75.00 C 0.00 0.00 0.00 1.37 -0.75 42 0 18 0
30JUL26 77.50 C 1.33 1.33 1.33 1.04 -0.57 42 15 29 0
30JUL26 80.00 C 1.15 1.15 0.95 0.77 -0.43 41 26 48 -2
30JUL26 82.50 C 0.00 0.00 0.00 0.57 -0.32 42 0 84 0
30JUL26 85.00 C 0.66 0.66 0.66 0.42 -0.24 41 2 95 0
30JUL26 87.50 C 0.00 0.00 0.00 0.31 -0.18 41 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.22 - 41 0 0 -
29SEP26 42.00 C 0.00 0.00 0.00 20.70 -4.45 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.65 -4.45 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.75 -4.46 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.88 -4.40 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.03 -4.29 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.20 -4.23 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.39 -4.10 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.60 -3.66 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.84 -3.94 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.05 -3.64 43 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 10.42 -3.49 43 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 9.21 -2.96 44 0 59 0
29SEP26 60.00 C 0.00 0.00 0.00 7.92 -2.60 44 0 112 0
29SEP26 62.50 C 0.00 0.00 0.00 6.78 -2.21 44 0 26 0
29SEP26 65.00 C 0.00 0.00 0.00 5.76 -1.98 44 0 1,535 0
29SEP26 67.50 C 0.00 0.00 0.00 4.92 -1.75 44 0 982 0
29SEP26 70.00 C 4.18 4.18 4.00 4.17 -1.57 44 2 68 +1
29SEP26 72.50 C 5.05 5.05 5.05 3.48 -1.44 44 2 97 +2
29SEP26 75.00 C 0.00 0.00 0.00 2.93 -1.25 44 0 35 0
29SEP26 77.50 C 0.00 0.00 0.00 2.43 -1.07 44 0 20 0
29SEP26 80.00 C 2.20 2.20 2.12 2.03 -0.93 44 6 70 0
29SEP26 82.50 C 0.00 0.00 0.00 1.68 -0.79 44 0 51 0
29SEP26 85.00 C 0.00 0.00 0.00 1.39 -0.68 44 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.15 -0.57 44 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.94 -0.49 44 0 78 0
29SEP26 92.50 C 0.90 0.90 0.90 0.75 -0.44 43 1 1 +1
29SEP26 95.00 C 0.00 0.00 0.00 0.62 -0.33 43 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.50 -0.28 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.41 -0.24 43 0 24 0
29SEP26 102.50 C 0.00 0.00 0.00 0.33 -0.20 43 0 10 0
29SEP26 105.00 C 0.00 0.00 0.00 0.28 -0.16 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.23 -0.13 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.19 -0.11 44 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.15 -0.10 43 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 21.37 -3.99 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.55 -3.90 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.77 -3.98 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.99 -3.73 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.23 -3.60 45 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 17.49 -3.85 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.76 -3.57 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.06 -3.74 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.39 -3.48 44 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 13.79 -3.42 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.30 -3.08 43 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 11.12 -2.83 44 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 9.89 -2.62 44 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 8.82 -2.25 44 0 19 0
30DEC26 65.00 C 8.12 8.12 8.12 7.82 -2.07 44 1 32 +1
30DEC26 67.50 C 7.30 7.30 7.30 6.91 -1.92 44 15 173 0
30DEC26 70.00 C 5.92 5.92 5.92 6.11 -1.74 44 2 67 +2
30DEC26 72.50 C 0.00 0.00 0.00 5.39 -1.32 44 0 28 0
30DEC26 75.00 C 5.45 5.45 5.45 4.73 -1.42 44 9 183 0
30DEC26 77.50 C 0.00 0.00 0.00 4.16 -1.30 44 0 40 0
30DEC26 80.00 C 3.97 3.97 3.97 3.64 -1.15 44 3 551 0
30DEC26 82.50 C 0.00 0.00 0.00 3.18 -1.06 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 2.80 -0.92 44 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 2.42 -0.84 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.13 -0.75 44 0 44 0
30MAR27 42.00 C 0.00 0.00 0.00 22.41 -3.79 46 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 21.97 -3.43 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 20.91 -3.81 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.19 -3.49 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.48 -3.43 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.79 -3.67 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.41 -3.30 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.47 -3.32 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.84 -3.20 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.34 -3.22 44 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 13.94 -3.14 44 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 12.73 -2.81 44 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 11.54 -2.54 44 0 210 0
30MAR27 62.50 C 0.00 0.00 0.00 10.52 -2.31 45 0 353 0
30MAR27 65.00 C 0.00 0.00 0.00 9.54 -2.16 44 0 204 0
30MAR27 67.50 C 0.00 0.00 0.00 8.65 -2.07 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.84 -1.90 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.03 -1.88 44 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 6.39 -1.71 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 5.74 -1.56 44 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 5.17 -1.48 44 0 27 0
30MAR27 82.50 C 0.00 0.00 0.00 4.68 -1.33 44 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 4.19 -1.24 44 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 3.78 -1.16 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.41 - 44 0 0 -
TOTAL CALL 3,043 29,665 +1,004
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 289 0 67 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 274 0 57 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 258 0 78 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 242 0 116 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 227 0 67 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 213 0 189 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 198 0 249 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 184 0 266 0
29APR26 50.00 P 0.05 0.05 0.05 0.01 0.00 170 1 792 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 137 0 2,085 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,683 0
29APR26 57.50 P 0.03 0.10 0.03 0.01 0.00 71 71 756 +51
29APR26 60.00 P 0.06 0.26 0.06 0.14 +0.13 67 217 3,928 +56
29APR26 62.50 P 0.32 1.20 0.22 0.87 +0.84 64 529 688 +127
29APR26 65.00 P 0.80 1.69 0.80 2.65 +2.33 61 2 462 +1
29APR26 67.50 P 3.77 4.69 3.77 5.06 +3.66 68 39 147 -15
29APR26 70.00 P 0.00 0.00 0.00 7.55 +4.10 0 0 51 0
29APR26 72.50 P 0.00 0.00 0.00 10.30 +4.40 202 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.81 +4.41 237 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.30 +4.40 266 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.80 +4.20 296 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.30 +4.40 324 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.80 +4.40 350 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 25.30 +4.40 375 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 27.80 +4.40 399 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 30.30 +4.36 423 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 32.80 +4.40 446 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 35.30 +4.40 468 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 37.80 +4.40 488 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 40.30 +4.40 507 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 42.80 +4.40 526 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 45.30 +4.40 545 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 47.80 +4.40 563 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 44 0
28MAY26 44.00 P 0.07 0.07 0.07 0.01 0.00 47 1 70 +1
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 217 0
28MAY26 48.00 P 0.12 0.16 0.12 0.04 +0.03 43 26 171 +26
28MAY26 49.00 P 0.10 0.11 0.10 0.06 +0.05 43 6 169 +1
28MAY26 50.00 P 0.19 0.24 0.19 0.09 +0.07 42 45 310 +30
28MAY26 52.50 P 0.25 0.41 0.25 0.24 +0.20 42 66 350 +52
28MAY26 55.00 P 0.40 0.71 0.40 0.55 +0.43 43 140 906 +80
28MAY26 57.50 P 0.66 1.24 0.66 1.10 +0.79 43 219 609 +42
28MAY26 60.00 P 1.10 1.98 1.10 1.94 +1.26 43 47 465 +1
28MAY26 62.50 P 2.15 3.18 2.09 3.00 +1.70 42 139 567 -58
28MAY26 65.00 P 0.00 0.00 0.00 4.37 +2.14 41 0 255 0
28MAY26 67.50 P 0.00 0.00 0.00 6.09 +2.70 40 0 127 0
28MAY26 70.00 P 0.00 0.00 0.00 8.23 +3.26 42 0 29 0
28MAY26 72.50 P 0.00 0.00 0.00 10.40 +3.57 42 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 12.92 +4.02 49 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 15.32 +4.39 52 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.80 +4.20 57 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.30 +4.37 62 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.80 +4.40 68 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.30 +4.40 73 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.80 - 77 0 0 -
29JUN26 42.00 P 0.16 0.18 0.16 0.04 +0.03 41 9 62 +9
29JUN26 43.00 P 0.00 0.00 0.00 0.06 +0.04 41 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.09 +0.06 41 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.13 +0.09 42 0 108 0
29JUN26 46.00 P 0.00 0.00 0.00 0.18 +0.12 42 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.24 +0.16 41 0 218 0
29JUN26 48.00 P 0.00 0.00 0.00 0.32 +0.21 42 0 100 0
29JUN26 49.00 P 0.39 0.39 0.39 0.42 +0.27 41 4 320 +4
29JUN26 50.00 P 0.49 0.71 0.49 0.54 +0.34 41 37 409 +16
29JUN26 52.50 P 0.75 1.12 0.75 0.98 +0.57 42 64 709 +36
29JUN26 55.00 P 1.19 1.69 1.15 1.59 +0.84 42 54 1,471 -11
29JUN26 57.50 P 1.59 2.47 1.59 2.41 +1.16 41 23 1,296 +17
29JUN26 60.00 P 2.49 3.54 2.49 3.41 +1.54 41 39 3,313 +9
29JUN26 62.50 P 3.76 4.90 3.73 4.71 +1.95 41 49 1,079 +14
29JUN26 65.00 P 5.34 5.90 5.26 6.21 +2.22 40 111 1,351 +110
29JUN26 67.50 P 7.50 7.50 7.50 7.98 +2.67 40 2 348 0
29JUN26 70.00 P 0.00 0.00 0.00 9.98 +3.03 41 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 12.29 +3.57 45 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 14.49 +3.97 45 0 201 0
29JUN26 77.50 P 0.00 0.00 0.00 16.76 +4.03 46 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 18.86 +3.85 41 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 21.23 +3.57 41 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 23.64 +4.11 40 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 26.34 +3.98 52 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 28.68 +4.47 48 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 31.18 +4.67 52 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 33.65 +4.64 53 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 36.12 +4.44 54 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.62 +4.57 57 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 41.00 +4.16 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 43.58 +4.66 59 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 46.09 +4.72 63 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 48.49 +4.60 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 50.96 +4.01 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.14 +0.10 41 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.20 +0.14 42 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.26 +0.18 41 0 0 0
30JUL26 45.00 P 0.49 0.49 0.49 0.34 +0.23 42 22 37 +22
30JUL26 46.00 P 0.00 0.00 0.00 0.43 +0.29 41 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.54 +0.35 41 0 0 0
30JUL26 48.00 P 0.81 0.83 0.81 0.67 +0.42 41 45 45 +45
30JUL26 49.00 P 0.96 0.99 0.95 0.83 +0.50 42 90 62 +45
30JUL26 50.00 P 0.79 1.18 0.78 1.01 +0.60 42 242 258 +213
30JUL26 52.50 P 1.11 1.24 1.11 1.58 +0.85 42 46 93 +40
30JUL26 55.00 P 1.83 2.42 1.83 2.34 +1.16 42 7 52 +3
30JUL26 57.50 P 2.34 2.64 2.34 3.24 +1.44 41 32 154 +32
30JUL26 60.00 P 3.42 4.36 3.42 4.32 +1.71 41 51 347 +36
30JUL26 62.50 P 4.60 4.94 4.60 5.60 +2.04 41 65 137 +20
30JUL26 65.00 P 0.00 0.00 0.00 7.11 +2.27 41 0 48 0
30JUL26 67.50 P 7.97 8.60 7.92 8.72 +2.80 40 48 48 +48
30JUL26 70.00 P 0.00 0.00 0.00 10.92 +3.12 43 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 12.90 +3.46 44 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 15.01 +3.44 44 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 17.20 +3.76 45 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 19.45 +4.14 45 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.76 +4.10 46 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 24.13 +3.89 47 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 26.52 +4.16 48 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 28.91 - 48 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 0.59 +0.28 44 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 0.69 +0.30 43 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.85 +0.38 44 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 1.02 +0.44 44 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 1.18 +0.48 44 0 42 0
29SEP26 47.00 P 0.00 0.00 0.00 1.40 +0.58 44 0 42 0
29SEP26 48.00 P 1.75 1.75 1.75 1.62 +0.64 44 15 79 0
29SEP26 49.00 P 1.97 1.97 1.97 1.85 +0.71 44 15 302 0
29SEP26 50.00 P 2.22 2.22 2.22 2.13 +0.80 44 15 1,735 +15
29SEP26 52.50 P 0.00 0.00 0.00 2.83 +0.97 43 0 513 0
29SEP26 55.00 P 0.00 0.00 0.00 3.72 +1.23 43 0 689 0
29SEP26 57.50 P 0.00 0.00 0.00 4.71 +1.43 43 0 231 0
29SEP26 60.00 P 5.30 5.30 5.30 5.90 +1.63 43 1 894 -1
29SEP26 62.50 P 0.00 0.00 0.00 7.25 +1.92 43 0 79 0
29SEP26 65.00 P 7.92 7.92 7.85 8.74 +2.15 43 100 1,440 +75
29SEP26 67.50 P 0.00 0.00 0.00 10.39 +2.37 43 0 590 0
29SEP26 70.00 P 0.00 0.00 0.00 12.37 +2.79 44 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 14.04 +2.76 43 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 16.00 +3.15 43 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 18.20 +3.46 45 0 155 0
29SEP26 80.00 P 0.00 0.00 0.00 20.33 +3.79 45 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 22.32 +3.70 43 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 24.72 +4.02 45 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 27.00 +3.94 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 29.31 +3.99 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.69 +4.15 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.07 +4.25 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.46 +4.29 47 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 38.89 +4.42 48 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 41.34 +4.03 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.78 +4.44 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 46.25 +4.07 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 48.72 +4.59 51 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 51.20 +4.25 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.28 +0.46 44 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 1.43 +0.49 43 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.70 +0.59 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.92 +0.64 44 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 2.15 +0.70 44 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 2.45 +0.79 44 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 2.73 +0.84 44 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 3.01 +0.90 44 0 17 0
30DEC26 50.00 P 3.18 3.18 3.18 3.33 +0.96 44 1 194 +1
30DEC26 52.50 P 3.80 3.80 3.80 4.17 +1.11 43 40 140 +40
30DEC26 55.00 P 0.00 0.00 0.00 5.15 +1.30 43 0 871 0
30DEC26 57.50 P 5.70 5.70 5.70 6.23 +1.43 43 20 391 +20
30DEC26 60.00 P 0.00 0.00 0.00 7.44 +1.60 42 0 84 0
30DEC26 62.50 P 0.00 0.00 0.00 8.79 +1.92 42 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 10.32 +2.07 43 0 157 0
30DEC26 67.50 P 11.15 11.15 11.15 11.91 +2.34 42 1 96 +1
30DEC26 70.00 P 0.00 0.00 0.00 13.62 +2.41 43 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 15.60 +2.74 44 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 17.48 +2.88 44 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 19.42 +3.09 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.42 +2.93 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.48 +3.47 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.62 +3.61 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.77 +3.71 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.98 +3.75 44 0 16 0
30MAR27 42.00 P 2.20 2.20 2.20 2.01 +0.55 44 1 10 0
30MAR27 43.00 P 0.00 0.00 0.00 2.25 +0.62 44 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 2.50 +0.64 44 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 2.80 +0.71 44 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 3.10 +0.78 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.39 +0.83 44 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 3.74 +0.89 44 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 4.08 +0.97 44 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 4.36 +0.92 43 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 5.28 +1.13 43 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 6.32 +1.29 43 0 231 0
30MAR27 57.50 P 0.00 0.00 0.00 7.59 +1.57 43 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 8.76 +1.64 43 0 215 0
30MAR27 62.50 P 0.00 0.00 0.00 10.15 +1.70 43 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 11.63 +1.85 43 0 200 0
30MAR27 67.50 P 0.00 0.00 0.00 13.26 +2.17 43 0 16 0
30MAR27 70.00 P 0.00 0.00 0.00 14.95 +2.34 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.80 +2.57 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.65 +2.64 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.53 +2.95 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.48 +2.91 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.48 +3.13 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.53 +3.24 44 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.61 +3.15 44 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.74 - 43 0 0 -
TOTAL PUT 2,797 40,510 +1,254
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$ 18.43
29APR26 14.00 C 0.00 0.00 0.00 4.43 - 0 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 3.93 -0.06 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.43 -0.06 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.93 -0.06 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.43 -0.06 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.93 -0.06 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.43 -0.06 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.45 -0.07 36 0 30 0
29APR26 18.50 C 0.00 0.00 0.00 0.10 -0.08 34 0 480 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 45 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 445 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 647 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 122 0 501 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 158 0 129 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 192 0 66 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 222 0 32 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 251 0 84 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 279 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 305 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 353 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 376 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 397 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.45 - 0 0 0 -
28MAY26 14.50 C 0.00 0.00 0.00 3.99 -0.04 47 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.46 -0.06 25 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.96 -0.06 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.47 -0.06 24 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.99 -0.06 24 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.53 -0.06 23 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.12 -0.05 24 0 0 0
28MAY26 18.00 C 0.75 0.75 0.75 0.77 -0.06 24 1 1 +1
28MAY26 18.50 C 0.00 0.00 0.00 0.49 -0.04 24 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.28 -0.03 23 0 68 0
28MAY26 19.50 C 0.00 0.00 0.00 0.16 -0.01 24 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 325 0
28MAY26 21.00 C 0.00 0.00 0.00 0.02 0.00 24 0 472 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 106 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.98 -0.06 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.49 -0.05 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.00 -0.04 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.49 -0.08 24 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.00 -0.06 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.53 -0.06 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.07 -0.06 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.65 -0.06 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.28 -0.04 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.97 -0.04 25 0 0 0
29JUN26 18.50 C 0.70 0.70 0.70 0.69 -0.04 25 2 17 +2
29JUN26 19.00 C 0.48 0.48 0.48 0.49 -0.01 25 15 17 -15
29JUN26 19.50 C 0.33 0.33 0.33 0.32 -0.02 25 15 44 0
29JUN26 20.00 C 0.00 0.00 0.00 0.21 -0.01 25 0 259 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 434 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 0.00 25 0 413 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.50 - 35 0 0 -
30JUL26 14.50 C 0.00 0.00 0.00 4.01 -0.04 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.49 -0.08 23 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.01 -0.06 25 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.54 -0.05 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.10 -0.04 25 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.69 -0.04 25 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.33 -0.03 25 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.01 -0.03 25 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.75 -0.04 25 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.56 -0.01 25 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.40 0.00 25 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.28 0.00 25 0 120 0
30JUL26 21.00 C 0.00 0.00 0.00 0.13 0.00 25 0 90 0
30JUL26 22.00 C 0.00 0.00 0.00 0.06 0.00 26 0 45 0
30JUL26 23.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.98 -0.08 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.50 -0.05 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.01 -0.06 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.50 -0.07 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.03 -0.04 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.58 -0.05 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.16 -0.05 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.79 -0.03 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.45 -0.03 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.20 -0.03 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.96 -0.02 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.75 -0.02 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 0.59 -0.01 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.46 0.00 25 0 131 0
29SEP26 21.00 C 0.00 0.00 0.00 0.27 0.00 25 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 0.00 25 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 0.00 25 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 0.00 26 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.51 - 29 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 4.04 -0.03 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.60 +0.03 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.10 -0.02 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.69 -0.05 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.33 -0.03 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.00 -0.03 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.71 -0.03 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.50 -0.02 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.28 -0.01 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.08 -0.01 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.91 -0.01 25 0 220 0
30DEC26 20.00 C 0.00 0.00 0.00 0.76 -0.01 25 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.53 0.00 25 0 125 0
30DEC26 22.00 C 0.00 0.00 0.00 0.36 0.00 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 0.00 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 0.00 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.56 - 28 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 4.13 +0.05 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.71 +0.04 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.20 -0.06 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.83 -0.05 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.50 -0.06 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.21 -0.05 24 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.94 -0.05 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.75 -0.05 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.53 -0.05 25 0 0 0
30MAR27 19.00 C 1.40 1.40 1.40 1.34 -0.04 25 5 5 +5
30MAR27 19.50 C 0.00 0.00 0.00 1.16 -0.03 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.01 -0.03 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.75 -0.03 25 0 51 0
30MAR27 22.00 C 0.00 0.00 0.00 0.55 -0.02 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.40 -0.02 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.20 -0.01 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
TOTAL CALL 38 7,147 -7
29APR26 14.00 P 0.00 0.00 0.00 0.01 - 240 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 109 0 202 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 128 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 108 0
29APR26 18.00 P 0.02 0.02 0.02 0.02 -0.01 37 8 257 0
29APR26 18.50 P 0.19 0.19 0.19 0.18 +0.01 37 4 79 -4
29APR26 19.00 P 0.64 0.64 0.64 0.58 +0.04 38 1 654 -1
29APR26 19.50 P 1.00 1.00 1.00 1.07 +0.06 0 1 430 -11
29APR26 20.00 P 0.00 0.00 0.00 1.57 +0.06 0 0 560 -414
29APR26 21.00 P 2.65 2.65 2.62 2.57 +0.06 0 12 120 0
29APR26 22.00 P 0.00 0.00 0.00 3.57 +0.06 0 0 114 0
29APR26 23.00 P 0.00 0.00 0.00 4.57 +0.06 0 0 407 0
29APR26 24.00 P 0.00 0.00 0.00 5.60 +0.09 263 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.59 +0.08 279 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.59 +0.08 309 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.59 +0.08 337 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.59 +0.08 365 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.59 +0.08 390 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.59 +0.08 414 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 12.59 +0.08 437 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.03 0.00 24 0 23 0
28MAY26 17.00 P 0.10 0.10 0.09 0.07 0.00 24 20 97 +20
28MAY26 17.50 P 0.00 0.00 0.00 0.16 +0.01 24 0 138 0
28MAY26 18.00 P 0.30 0.33 0.30 0.31 +0.01 24 3 308 +3
28MAY26 18.50 P 0.56 0.56 0.56 0.53 +0.03 24 23 187 0
28MAY26 19.00 P 0.00 0.00 0.00 0.83 +0.06 24 0 176 0
28MAY26 19.50 P 1.20 1.20 1.20 1.20 +0.04 24 5 261 +5
28MAY26 20.00 P 0.00 0.00 0.00 1.62 +0.05 23 0 398 0
28MAY26 21.00 P 2.65 2.65 2.65 2.57 +0.06 0 1 175 0
28MAY26 22.00 P 0.00 0.00 0.00 3.57 +0.03 0 0 45 -15
28MAY26 23.00 P 0.00 0.00 0.00 4.57 +0.03 0 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 5.60 +0.06 52 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.60 +0.06 59 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.59 +0.05 62 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.59 +0.05 68 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.59 +0.05 73 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.59 +0.05 79 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.59 +0.05 84 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.59 +0.05 88 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 26 0 42 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.08 0.00 25 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 58 0
29JUN26 16.50 P 0.00 0.00 0.00 0.26 +0.01 25 0 13 0
29JUN26 17.00 P 0.39 0.40 0.39 0.41 +0.01 25 32 143 +32
29JUN26 17.50 P 0.57 0.57 0.57 0.61 +0.03 24 16 48 +16
29JUN26 18.00 P 0.86 0.86 0.86 0.86 +0.04 24 135 135 +65
29JUN26 18.50 P 1.14 1.17 1.14 1.18 +0.05 24 16 23 +3
29JUN26 19.00 P 0.00 0.00 0.00 1.55 +0.04 24 0 116 0
29JUN26 19.50 P 0.00 0.00 0.00 1.95 +0.04 24 0 179 0
29JUN26 20.00 P 0.00 0.00 0.00 2.38 +0.05 24 0 205 0
29JUN26 21.00 P 0.00 0.00 0.00 3.21 0.00 0 0 360 0
29JUN26 22.00 P 0.00 0.00 0.00 4.31 +0.02 30 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 5.29 +0.02 32 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 6.28 +0.02 35 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.24 +0.03 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.23 +0.03 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.22 +0.04 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.22 -0.01 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.21 +0.04 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.21 -0.01 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.20 +0.03 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.03 - 26 0 0 -
30JUL26 14.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.10 +0.02 26 0 4 0
30JUL26 15.50 P 0.00 0.00 0.00 0.16 +0.02 25 0 8 0
30JUL26 16.00 P 0.00 0.00 0.00 0.26 +0.03 25 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 0.39 +0.03 25 0 2 0
30JUL26 17.00 P 0.00 0.00 0.00 0.56 +0.03 25 0 27 0
30JUL26 17.50 P 0.00 0.00 0.00 0.76 +0.03 24 0 5 0
30JUL26 18.00 P 0.00 0.00 0.00 1.01 +0.04 24 0 42 0
30JUL26 18.50 P 0.00 0.00 0.00 1.35 +0.09 25 0 3 0
30JUL26 19.00 P 0.00 0.00 0.00 1.69 +0.06 25 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 2.07 +0.06 25 0 75 0
30JUL26 20.00 P 2.40 2.48 2.40 2.48 +0.06 25 11 56 +11
30JUL26 21.00 P 0.00 0.00 0.00 3.36 +0.06 25 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 4.31 +0.02 25 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.29 +0.02 27 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.28 0.00 30 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.24 +0.03 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.23 +0.03 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.22 +0.04 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.22 -0.02 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.21 +0.04 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.21 -0.02 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 0.00 25 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 +0.01 25 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 0.20 +0.01 25 0 34 0
29SEP26 15.50 P 0.00 0.00 0.00 0.30 +0.02 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.43 +0.02 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.59 +0.02 25 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.78 +0.03 25 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.99 +0.04 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.24 +0.05 24 0 32 0
29SEP26 18.50 P 0.00 0.00 0.00 1.53 +0.05 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.89 +0.05 25 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.24 +0.05 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.63 +0.06 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.47 -0.04 25 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 4.33 +0.04 23 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.29 +0.02 23 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.28 0.00 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.24 +0.03 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.23 +0.03 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.22 +0.04 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.22 -0.02 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.21 +0.04 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.21 -0.02 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.20 +0.03 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 - 25 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 0.28 +0.02 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.38 +0.02 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.51 +0.03 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.65 +0.01 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.82 +0.02 25 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 1.01 +0.02 25 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 1.23 +0.03 24 0 13 0
30DEC26 18.00 P 1.47 1.47 1.47 1.49 +0.05 24 10 36 +10
30DEC26 18.50 P 0.00 0.00 0.00 1.77 +0.05 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.08 +0.05 24 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 2.48 +0.06 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.84 -0.02 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.57 -0.03 24 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 4.42 -0.04 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.32 -0.06 22 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.28 0.00 21 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.25 +0.04 0 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 8.24 +0.04 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.22 +0.04 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.22 -0.02 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.21 +0.04 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.21 -0.02 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.20 +0.03 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.29 - 25 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 0.39 +0.01 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.51 0.00 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.65 0.00 25 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.81 +0.01 25 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.99 +0.01 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.17 0.00 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.39 0.00 24 0 2 0
30MAR27 18.00 P 1.60 1.60 1.60 1.65 +0.01 24 8 28 +8
30MAR27 18.50 P 0.00 0.00 0.00 1.94 +0.03 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.23 +0.02 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.62 +0.02 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.98 +0.02 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 3.68 -0.03 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.49 -0.04 23 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 5.37 -0.05 22 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 6.30 +0.02 21 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.25 +0.04 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.24 +0.04 0 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 9.22 +0.04 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.22 -0.02 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.21 +0.04 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.21 -0.02 0 0 0 0
TOTAL PUT 306 7,356 -272
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 0.22 -0.01 115 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.20 0.00 115 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.18 0.00 115 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.17 0.00 120 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.15 0.00 117 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.14 0.00 120 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.12 0.00 116 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.11 0.00 117 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.10 0.00 117 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.09 0.00 117 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.08 0.00 116 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.07 0.00 115 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.06 0.00 113 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.05 0.00 110 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.04 0.00 106 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.03 0.00 100 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.02 0.00 93 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.17 0.00 117 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.20 0.00 118 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.23 0.00 117 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.26 0.00 116 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.30 0.00 119 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.33 0.00 116 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.37 0.00 118 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.41 0.00 119 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.44 -0.01 114 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.49 0.00 120 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.53 0.00 119 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.57 0.00 118 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.61 0.00 116 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.66 0.00 121 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.70 0.00 118 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.74 0.00 114 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.79 0.00 118 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.83 -0.01 113 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.88 0.00 116 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.93 0.00 119 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.97 -0.01 112 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.07 0.00 118 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$ 84.95
29APR26 46.00 C 0.00 0.00 0.00 38.95 +0.74 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 37.95 +0.74 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 36.95 +0.74 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 35.95 +0.74 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 34.95 +0.74 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 32.45 +0.74 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.95 +0.74 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.45 +0.74 0 0 2 0
29APR26 60.00 C 0.00 0.00 0.00 24.95 +0.74 0 0 1 0
29APR26 62.50 C 0.00 0.00 0.00 22.45 +0.74 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.95 +0.74 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.45 +0.74 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.95 +0.74 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 12.45 +0.74 0 0 1 0
29APR26 75.00 C 0.00 0.00 0.00 9.95 +0.74 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 7.46 +0.75 68 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 4.96 +0.75 46 0 10 0
29APR26 82.50 C 0.00 0.00 0.00 2.46 +0.60 24 0 3 0
29APR26 85.00 C 0.40 0.40 0.40 0.45 +0.08 26 30 97 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 138 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 110 0
29APR26 92.50 C 0.01 0.01 0.01 0.01 0.00 69 4 326 -4
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 57 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 105 0 75 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 122 0 100 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 138 0 31 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 153 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 168 0 8 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.55 +0.74 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.06 +0.75 50 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.56 +0.74 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.07 +0.75 41 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.57 +0.74 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.08 +0.75 32 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.58 +0.74 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.09 +0.74 24 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.61 +0.74 24 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.16 +0.71 23 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 7.80 +0.65 23 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 5.64 +0.57 23 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 3.67 +0.40 22 0 21 0
28MAY26 85.00 C 0.00 0.00 0.00 2.26 +0.30 22 0 43 0
28MAY26 87.50 C 1.21 1.21 1.21 1.27 +0.19 22 1 89 0
28MAY26 90.00 C 0.00 0.00 0.00 0.65 +0.07 23 0 18 0
28MAY26 92.50 C 0.29 0.29 0.29 0.32 +0.06 23 4 183 +4
28MAY26 95.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.05 0.00 23 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.02 0.00 23 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 25 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.13 +0.74 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.14 +0.75 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.14 +0.74 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.15 +0.75 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.15 +0.75 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.66 +0.75 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.17 +0.75 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.68 +0.75 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.19 +0.75 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.57 +0.62 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.21 +0.74 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.58 +0.74 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.12 +0.59 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 12.85 +0.72 22 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 10.51 +0.69 22 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 8.32 +0.65 22 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 6.15 +0.34 20 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 4.49 +0.33 21 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 3.14 +0.30 21 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 2.09 +0.20 21 0 47 0
29JUN26 90.00 C 0.00 0.00 0.00 1.33 +0.15 21 0 58 0
29JUN26 92.50 C 0.00 0.00 0.00 0.84 +0.14 22 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 0.49 +0.10 22 0 55 0
29JUN26 97.50 C 0.00 0.00 0.00 0.27 +0.06 22 0 36 0
29JUN26 100.00 C 0.00 0.00 0.00 0.14 +0.03 22 0 100 0
29JUN26 102.50 C 0.00 0.00 0.00 0.07 +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 0.00 22 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 22.70 +0.75 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.26 +0.79 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.83 +0.82 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.43 +0.65 19 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.13 +0.67 21 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.90 +0.63 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.81 +0.55 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 6.80 +0.29 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 5.17 +0.25 20 0 7 0
30JUL26 85.00 C 3.87 3.87 3.87 3.89 +0.34 21 50 14 -36
30JUL26 87.50 C 0.00 0.00 0.00 2.79 +0.24 21 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 1.97 +0.17 21 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 1.34 +0.09 21 0 15 0
30JUL26 95.00 C 0.00 0.00 0.00 0.90 +0.09 21 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.57 +0.05 21 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.35 +0.03 21 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.21 +0.02 21 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.35 +0.75 33 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.36 +0.75 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.36 +0.74 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.37 +0.74 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.38 +0.75 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.90 +0.74 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.43 +0.75 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.87 +0.84 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.44 +0.84 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.03 +0.84 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.63 +0.83 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.28 +0.81 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.97 +0.78 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.64 +0.64 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.54 +0.58 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.61 +0.53 22 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 7.86 +0.47 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.32 +0.40 22 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 4.89 +0.19 21 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 3.87 +0.28 22 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 2.87 +0.16 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.15 +0.17 21 0 12 0
29SEP26 95.00 C 0.00 0.00 0.00 1.61 +0.11 22 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.20 +0.08 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.87 +0.06 22 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 0.61 +0.04 22 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.41 +0.03 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.29 +0.03 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 39.35 +0.75 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 38.36 +0.75 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.36 +0.74 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.37 +0.74 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.38 +0.74 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.90 +0.74 22 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 30.43 +0.73 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.91 +0.63 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.51 +0.62 22 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.14 +0.81 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.82 +0.68 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.55 +0.78 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.36 +0.77 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.98 +0.57 21 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 12.01 +0.52 21 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 10.22 +0.47 21 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.61 +0.43 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.18 +0.17 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.00 +0.27 21 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 4.94 +0.31 21 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 3.97 +0.26 21 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 3.14 +0.18 21 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.45 +0.17 21 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.92 +0.10 21 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.52 +0.10 21 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 1.20 +0.10 21 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.92 +0.05 21 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.69 +0.03 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.53 +0.03 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.98 +0.70 21 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.56 +0.67 21 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.18 +0.70 21 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.87 +0.67 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.66 +0.63 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.07 +0.66 24 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 14.61 +0.54 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.79 +0.48 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.12 +0.43 21 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.59 +0.38 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 8.24 +0.35 21 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.23 +0.30 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.10 +0.24 21 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 5.13 +0.33 21 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.27 +0.21 21 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.53 +0.17 21 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.92 +0.15 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.38 +0.14 21 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 1.93 +0.15 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.55 +0.06 21 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.24 +0.04 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.01 +0.04 21 0 0 0
TOTAL CALL 89 2,528 -36
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 420 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 406 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 392 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 379 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 366 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 334 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 275 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 247 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 195 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 170 0 29 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 145 0 31 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 121 0 85 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 98 0 47 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 74 0 121 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 108 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 -0.15 27 0 61 0
29APR26 85.00 P 0.84 0.84 0.84 0.52 -0.69 27 2 134 -2
29APR26 87.50 P 0.00 0.00 0.00 2.56 -0.76 29 0 1 -70
29APR26 90.00 P 0.00 0.00 0.00 5.05 -0.75 0 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 7.55 -0.75 0 0 1 0
29APR26 95.00 P 0.00 0.00 0.00 10.05 -0.75 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 12.55 -0.75 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 15.05 -1.22 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.95 -0.90 249 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.45 -0.97 271 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.96 -1.04 295 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.47 -1.04 319 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.07 -0.03 24 0 28 0
28MAY26 77.50 P 0.00 0.00 0.00 0.21 -0.09 23 0 82 0
28MAY26 80.00 P 0.00 0.00 0.00 0.55 -0.19 23 0 110 0
28MAY26 82.50 P 0.00 0.00 0.00 1.21 -0.32 23 0 59 0
28MAY26 85.00 P 0.00 0.00 0.00 2.29 -0.40 24 0 27 0
28MAY26 87.50 P 0.00 0.00 0.00 3.71 -0.56 23 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 5.58 -0.64 23 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 7.74 -0.70 23 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 10.09 -0.73 23 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.55 -0.75 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.05 -1.22 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.97 -0.88 48 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.48 -0.94 53 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.96 -1.04 57 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.47 -1.04 61 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 65.00 P 0.10 0.10 0.10 0.01 0.00 25 50 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 0.00 23 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.11 -0.03 22 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.27 -0.05 22 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 0.57 -0.11 22 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 1.11 -0.17 22 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 1.93 -0.25 22 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 3.05 -0.37 22 0 70 0
29JUN26 87.50 P 0.00 0.00 0.00 4.53 -0.38 23 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 6.12 -0.54 22 0 46 0
29JUN26 92.50 P 0.00 0.00 0.00 8.11 -0.60 22 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 10.29 -0.67 22 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 12.62 -0.71 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.05 -1.22 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.97 -0.88 35 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.48 -0.94 38 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.96 -1.04 41 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.47 -1.04 45 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.12 -0.04 21 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.26 -0.08 21 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.52 -0.12 21 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.93 -0.20 21 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 1.57 -0.28 22 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 2.46 -0.30 22 0 30 0
30JUL26 85.00 P 0.00 0.00 0.00 3.61 -0.34 22 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 5.07 -0.33 22 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 6.58 -0.56 21 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 8.45 -0.64 21 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 10.53 -0.68 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 12.76 -0.71 21 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.11 -1.21 21 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.97 -0.88 30 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.48 -0.94 32 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.98 -1.02 35 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.47 -1.04 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 23 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.07 -0.02 22 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.15 -0.04 22 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.30 -0.06 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.52 -0.11 22 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.87 -0.16 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.38 -0.20 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 2.06 -0.26 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.94 -0.27 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 4.02 -0.26 22 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.24 -0.30 22 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 6.62 -0.50 22 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 8.28 -0.54 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 10.09 -0.59 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.04 -0.63 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.11 -0.67 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.37 -0.96 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.64 -0.99 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.97 -1.01 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.34 -1.03 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.76 -1.03 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 0.00 22 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.06 -0.02 21 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.11 -0.03 21 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.21 -0.05 21 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.38 -0.07 21 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.61 -0.12 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.96 -0.15 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.43 -0.20 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.05 -0.25 21 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.83 -0.27 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.78 -0.24 21 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 4.79 -0.30 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.98 -0.37 21 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.39 -0.41 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.06 -0.55 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.80 -0.58 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.69 -0.60 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.67 -0.64 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.69 -0.95 21 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.88 -0.99 21 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.14 -1.02 21 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.46 -1.06 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.82 -0.97 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.14 -0.03 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.24 -0.06 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.40 -0.08 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.65 -0.11 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 0.98 -0.14 21 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.42 -0.17 21 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.98 -0.22 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.68 -0.27 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.51 -0.21 21 0 0 0
30MAR27 80.00 P 4.45 4.45 4.45 4.44 -0.25 21 1 3 +1
30MAR27 82.50 P 0.00 0.00 0.00 5.49 -0.29 21 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.70 -0.32 21 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.12 -0.32 21 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.58 -0.70 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.44 -0.58 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.24 -0.63 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.17 -0.55 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.03 -0.83 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.18 -0.79 20 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.47 -0.70 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.70 -0.82 21 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.99 -0.80 21 0 0 0
TOTAL PUT 53 2,070 -71
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$ 473.80
29APR26 360.00 C 0.00 0.00 0.00 113.82 -6.50 0 0 420 0
29APR26 370.00 C 0.00 0.00 0.00 103.83 -6.50 147 0 73 0
29APR26 380.00 C 0.00 0.00 0.00 93.83 -6.50 131 0 108 0
29APR26 390.00 C 0.00 0.00 0.00 83.83 -6.31 116 0 705 0
29APR26 400.00 C 77.50 77.50 77.50 73.83 -6.52 100 7 173 -7
29APR26 410.00 C 0.00 0.00 0.00 63.84 -6.53 96 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 53.81 -6.59 0 0 51 0
29APR26 430.00 C 0.00 0.00 0.00 43.83 -6.39 57 0 803 0
29APR26 440.00 C 0.00 0.00 0.00 33.92 -6.09 66 0 64 0
29APR26 450.00 C 0.00 0.00 0.00 23.93 -5.54 49 0 186 -10
29APR26 460.00 C 14.50 19.04 13.50 14.02 -6.06 34 1,996 170 +41
29APR26 470.00 C 6.00 11.80 4.70 5.52 -5.46 33 1,890 2,349 -32
29APR26 480.00 C 1.68 4.98 0.92 1.72 -2.05 41 7,084 2,760 -284
29APR26 490.00 C 0.50 1.45 0.15 0.63 -0.61 50 14,475 7,095 -1,204
29APR26 500.00 C 0.30 0.43 0.08 0.30 -0.10 61 12,131 10,260 -4,119
29APR26 510.00 C 0.14 0.30 0.03 0.16 +0.02 70 6,996 35,414 -3,270
29APR26 520.00 C 0.18 0.25 0.01 0.10 +0.05 80 7,985 14,658 -1,865
29APR26 530.00 C 0.12 0.12 0.01 0.07 +0.04 90 1,210 11,893 -248
29APR26 540.00 C 0.01 0.10 0.01 0.05 +0.04 99 273 9,638 -225
29APR26 550.00 C 0.05 0.07 0.03 0.04 +0.03 108 116 15,364 -65
29APR26 560.00 C 0.14 0.14 0.01 0.03 +0.02 116 189 14,013 -89
29APR26 570.00 C 0.08 0.08 0.04 0.02 +0.01 122 1,654 9,690 -1,654
29APR26 580.00 C 0.06 0.07 0.04 0.01 0.00 125 118 5,239 -118
29APR26 590.00 C 0.09 0.09 0.01 0.01 0.00 135 6 3,145 -5
29APR26 600.00 C 0.01 0.01 0.01 0.01 0.00 144 1 10,647 -1
29APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 153 0 5,693 0
29APR26 620.00 C 0.01 0.01 0.01 0.01 0.00 162 53 7,011 0
29APR26 630.00 C 0.02 0.02 0.02 0.01 0.00 171 1 5,540 -1
29APR26 640.00 C 0.02 0.02 0.01 0.01 0.00 180 4 3,240 -3
29APR26 650.00 C 0.03 0.03 0.03 0.01 0.00 188 6 3,037 -6
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 196 0 2,371 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 204 0 1,628 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 212 0 3,095 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 220 0 4,919 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 228 0 8,510 0
29APR26 710.00 C 0.00 0.00 0.00 0.01 0.00 235 0 969 0
29APR26 720.00 C 0.00 0.00 0.00 0.01 0.00 243 0 719 0
29APR26 730.00 C 0.00 0.00 0.00 0.01 0.00 250 0 675 0
29APR26 740.00 C 0.00 0.00 0.00 0.01 0.00 257 0 78 0
29APR26 750.00 C 0.00 0.00 0.00 0.01 0.00 264 0 1,179 0
29APR26 760.00 C 0.00 0.00 0.00 0.01 0.00 271 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.01 0.00 278 0 40 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 285 0 142 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 291 0 189 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 298 0 1,528 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 304 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 311 0 500 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 317 0 136 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 323 0 137 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 329 0 322 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 335 0 222 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 341 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 347 0 155 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 353 0 243 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 358 0 243 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 364 0 345 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 370 0 1,479 0
30APR26 360.00 C 0.00 0.00 0.00 113.82 - 0 0 0 -
30APR26 370.00 C 0.00 0.00 0.00 103.83 -6.53 0 0 0 0
30APR26 380.00 C 0.00 0.00 0.00 93.83 -6.54 0 0 0 0
30APR26 390.00 C 0.00 0.00 0.00 83.83 -6.56 0 0 0 0
30APR26 400.00 C 0.00 0.00 0.00 73.83 -6.57 0 0 3 0
30APR26 410.00 C 0.00 0.00 0.00 63.85 -6.57 0 0 0 0
30APR26 420.00 C 0.00 0.00 0.00 53.88 -6.57 61 0 0 0
30APR26 430.00 C 0.00 0.00 0.00 43.92 -6.33 56 0 0 0
30APR26 440.00 C 0.00 0.00 0.00 34.00 -6.08 50 0 0 0
30APR26 450.00 C 0.00 0.00 0.00 24.15 -5.93 42 0 4 0
30APR26 460.00 C 15.90 17.78 15.75 15.43 -5.03 44 49 48 +48
30APR26 470.00 C 12.35 12.35 6.15 6.68 -5.06 32 331 294 +266
30APR26 480.00 C 3.84 5.56 2.00 2.48 -2.41 35 2,136 973 +641
30APR26 490.00 C 1.00 2.19 0.65 0.88 -0.98 39 2,203 1,849 +66
30APR26 500.00 C 0.46 0.87 0.30 0.34 -0.29 44 904 3,631 +145
30APR26 510.00 C 0.41 0.41 0.13 0.16 -0.04 49 229 2,809 -24
30APR26 520.00 C 0.08 0.08 0.07 0.10 +0.04 56 85 2,832 +6
30APR26 530.00 C 0.11 0.11 0.11 0.07 +0.04 63 2 2,514 0
30APR26 540.00 C 0.00 0.00 0.00 0.05 +0.04 70 0 641 0
30APR26 550.00 C 0.01 0.01 0.01 0.04 +0.03 76 60 1,489 +30
30APR26 560.00 C 0.00 0.00 0.00 0.03 +0.02 82 0 775 0
30APR26 570.00 C 0.04 0.04 0.04 0.02 +0.01 86 5 374 -5
30APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 88 0 270 0
30APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 95 0 65 0
30APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
30APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 115 0 53 0
30APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
08MAY26 360.00 C 0.00 0.00 0.00 114.04 - 52 0 0 -
08MAY26 370.00 C 0.00 0.00 0.00 104.06 -6.30 51 0 0 0
08MAY26 380.00 C 0.00 0.00 0.00 94.08 -6.29 49 0 0 0
08MAY26 390.00 C 0.00 0.00 0.00 84.09 -6.30 44 0 0 0
08MAY26 400.00 C 0.00 0.00 0.00 74.13 -6.27 41 0 3 0
08MAY26 410.00 C 0.00 0.00 0.00 64.20 -6.22 39 0 0 0
08MAY26 420.00 C 0.00 0.00 0.00 54.33 -6.12 37 0 0 0
08MAY26 430.00 C 0.00 0.00 0.00 44.59 -5.66 35 0 0 0
08MAY26 440.00 C 0.00 0.00 0.00 35.08 -5.00 33 0 0 0
08MAY26 450.00 C 0.00 0.00 0.00 25.80 -4.48 29 0 0 0
08MAY26 460.00 C 22.57 22.59 17.94 18.19 -4.21 30 272 270 +270
08MAY26 470.00 C 13.00 15.00 10.00 10.45 -4.32 26 151 93 +91
08MAY26 480.00 C 6.00 9.80 5.55 5.80 -2.88 26 405 294 +214
08MAY26 490.00 C 3.30 5.40 3.10 3.18 -1.74 28 592 847 +203
08MAY26 500.00 C 1.42 3.00 1.42 1.55 -1.06 28 2,200 1,756 +852
08MAY26 510.00 C 1.11 1.58 0.97 0.70 -0.61 29 660 1,048 +270
08MAY26 520.00 C 0.62 1.10 0.62 0.30 -0.32 29 146 392 +73
08MAY26 530.00 C 0.70 0.70 0.50 0.12 -0.17 30 26 200 +2
08MAY26 540.00 C 0.56 0.56 0.40 0.05 -0.08 31 263 295 +209
08MAY26 550.00 C 0.38 0.38 0.27 0.04 -0.02 34 34 34 +4
08MAY26 560.00 C 0.25 0.25 0.18 0.03 0.00 36 238 408 +238
08MAY26 570.00 C 0.00 0.00 0.00 0.02 0.00 38 0 50 0
08MAY26 580.00 C 0.15 0.15 0.15 0.01 0.00 39 20 20 0
08MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
08MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
08MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 114.34 -5.98 48 0 60 0
28MAY26 370.00 C 0.00 0.00 0.00 104.37 -5.99 44 0 14 0
28MAY26 380.00 C 0.00 0.00 0.00 94.42 -6.57 41 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 84.27 -6.77 31 0 60 0
28MAY26 400.00 C 0.00 0.00 0.00 74.36 -6.04 31 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 64.55 -5.87 30 0 28 0
28MAY26 420.00 C 0.00 0.00 0.00 54.94 -5.51 30 0 100 0
28MAY26 430.00 C 0.00 0.00 0.00 45.65 -4.82 30 0 83 0
28MAY26 440.00 C 41.23 41.23 36.24 37.08 -5.32 30 185 379 +136
28MAY26 450.00 C 29.00 29.00 28.00 28.93 -5.25 29 4 501 0
28MAY26 460.00 C 25.12 25.12 21.64 21.71 -4.69 28 181 520 +146
28MAY26 470.00 C 15.99 20.93 15.48 15.65 -3.97 28 9,399 3,093 -5,695
28MAY26 480.00 C 12.90 15.01 5.71 11.36 -2.53 28 8,198 6,478 -689
28MAY26 490.00 C 3.50 10.91 3.50 8.03 -1.93 29 3,395 10,353 +1,604
28MAY26 500.00 C 6.00 8.00 2.20 5.62 -1.44 29 4,997 7,529 +2,044
28MAY26 510.00 C 4.29 5.58 3.93 3.97 -0.97 30 653 4,797 +198
28MAY26 520.00 C 3.20 4.32 2.94 2.71 -0.72 30 1,718 13,588 -296
28MAY26 530.00 C 2.85 3.20 2.27 1.84 -0.51 31 642 4,518 -120
28MAY26 540.00 C 1.76 2.50 1.76 1.25 -0.36 31 1,632 4,512 +389
28MAY26 550.00 C 1.85 2.07 1.49 0.85 -0.24 32 796 5,767 -157
28MAY26 560.00 C 1.36 1.70 1.26 0.57 -0.16 32 368 8,539 +132
28MAY26 570.00 C 1.28 1.38 1.13 0.38 -0.13 33 83 7,045 -10
28MAY26 580.00 C 1.17 1.20 1.00 0.25 -0.10 33 97 37,846 +4
28MAY26 590.00 C 1.00 1.00 0.75 0.17 -0.06 34 128 50,404 +9
28MAY26 600.00 C 0.93 0.95 0.75 0.12 -0.04 34 266 41,611 +2
28MAY26 610.00 C 0.63 0.69 0.63 0.08 -0.03 35 279 4,143 -279
28MAY26 620.00 C 0.71 0.71 0.57 0.06 -0.02 36 146 4,506 +60
28MAY26 630.00 C 0.55 0.55 0.55 0.04 -0.02 36 10 2,881 0
28MAY26 640.00 C 0.45 0.45 0.45 0.03 -0.01 37 2 4,000 -2
28MAY26 650.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 3,773 0
28MAY26 660.00 C 0.32 0.32 0.32 0.01 -0.01 37 30 4,845 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3,380 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3,079 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 41 0 378 0
28MAY26 700.00 C 0.20 0.20 0.20 0.01 0.00 42 90 20,485 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3,122 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 45 0 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 47 0 12,712 0
28MAY26 740.00 C 0.12 0.13 0.12 0.01 0.00 48 25 5,306 0
28MAY26 750.00 C 0.10 0.11 0.10 0.01 0.00 49 105 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 50 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 52 0 243 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 53 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 54 0 376 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 55 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 57 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 58 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 60 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 62 0 101 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 66 0 753 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,419 0
29JUN26 360.00 C 0.00 0.00 0.00 114.34 -5.98 37 0 65 0
29JUN26 370.00 C 0.00 0.00 0.00 104.39 -5.97 35 0 120 0
29JUN26 380.00 C 0.00 0.00 0.00 94.46 -6.53 33 0 279 0
29JUN26 390.00 C 0.00 0.00 0.00 84.36 -6.68 28 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 74.61 -5.79 28 0 131 0
29JUN26 410.00 C 0.00 0.00 0.00 65.13 -5.29 28 0 76 0
29JUN26 420.00 C 0.00 0.00 0.00 56.07 -4.76 27 0 79 0
29JUN26 430.00 C 0.00 0.00 0.00 47.59 -4.59 27 0 61 0
29JUN26 440.00 C 0.00 0.00 0.00 39.81 -4.81 27 0 150 0
29JUN26 450.00 C 38.00 38.00 38.00 32.82 -4.06 27 3 526 +3
29JUN26 460.00 C 27.10 27.10 27.10 26.46 -4.78 27 1 306 +1
29JUN26 470.00 C 24.03 24.29 21.00 21.68 -3.65 27 352 2,318 -47
29JUN26 480.00 C 20.00 20.09 16.70 17.07 -3.11 27 396 2,994 +129
29JUN26 490.00 C 14.84 16.01 13.13 13.26 -3.07 27 1,385 6,520 +1,037
29JUN26 500.00 C 12.20 13.33 10.26 10.41 -2.71 27 682 12,239 +278
29JUN26 510.00 C 9.28 10.10 8.23 8.02 -2.44 27 1,001 6,250 -201
29JUN26 520.00 C 7.04 8.65 6.40 6.07 -2.29 28 572 11,323 -94
29JUN26 530.00 C 5.88 6.80 5.05 4.53 -2.16 28 3,161 9,814 +618
29JUN26 540.00 C 4.80 5.52 4.10 3.33 -1.97 28 3,675 10,782 +951
29JUN26 550.00 C 4.05 4.61 3.39 2.42 -1.77 28 825 15,531 +258
29JUN26 560.00 C 3.39 3.75 2.76 1.78 -1.58 28 418 13,121 -121
29JUN26 570.00 C 2.89 3.16 2.50 1.28 -1.35 28 132 10,449 -27
29JUN26 580.00 C 2.50 2.71 2.06 0.90 -1.23 28 136 8,692 +67
29JUN26 590.00 C 2.37 2.37 1.84 0.64 -1.04 28 62 5,195 +58
29JUN26 600.00 C 2.00 2.10 1.60 0.46 -0.90 28 1,224 26,547 +511
29JUN26 610.00 C 1.68 1.76 1.65 0.31 -0.77 28 89 7,799 +82
29JUN26 620.00 C 1.60 1.60 1.30 0.22 -0.66 28 134 19,530 +71
29JUN26 630.00 C 1.30 1.30 1.30 0.15 -0.54 29 1 12,675 0
29JUN26 640.00 C 0.00 0.00 0.00 0.10 -0.48 29 0 5,115 0
29JUN26 650.00 C 1.15 1.20 0.90 0.08 -0.38 29 150 6,754 +140
29JUN26 660.00 C 0.97 0.97 0.91 0.05 -0.33 29 9 17,946 0
29JUN26 670.00 C 0.83 0.83 0.83 0.04 -0.28 29 10 7,259 0
29JUN26 680.00 C 0.70 0.70 0.70 0.03 -0.23 30 201 13,666 -201
29JUN26 690.00 C 0.00 0.00 0.00 0.02 -0.20 30 0 7,765 0
29JUN26 700.00 C 0.68 0.75 0.68 0.01 -0.17 29 124 16,866 +106
29JUN26 710.00 C 0.70 0.70 0.70 0.01 -0.14 30 2 1,744 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 -0.12 31 0 3,793 0
29JUN26 730.00 C 0.60 0.60 0.60 0.01 -0.10 32 1 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 -0.08 33 0 5,035 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 -0.07 34 0 5,835 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 -0.06 35 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 121 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 17,648 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 88 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 40 0 112 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 42 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 42 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 43 0 277 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 45 0 157 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 45 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 46 0 154 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 47 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 48 0 967 0
30JUL26 360.00 C 0.00 0.00 0.00 114.45 -5.87 33 0 288 0
30JUL26 370.00 C 0.00 0.00 0.00 104.39 -7.03 30 0 210 0
30JUL26 380.00 C 0.00 0.00 0.00 94.53 -6.94 28 0 118 0
30JUL26 390.00 C 91.30 91.30 91.30 84.88 -7.22 28 1 46 +1
30JUL26 400.00 C 81.00 81.00 79.00 75.62 -4.78 27 4 44 +4
30JUL26 410.00 C 0.00 0.00 0.00 66.80 -4.65 27 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 58.50 -4.55 27 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 50.81 -4.42 27 0 63 0
30JUL26 440.00 C 0.00 0.00 0.00 43.81 -4.17 27 0 60 0
30JUL26 450.00 C 41.28 41.28 41.28 37.82 -3.46 27 2 186 +2
30JUL26 460.00 C 35.00 35.00 31.63 31.63 -4.42 27 101 102 +98
30JUL26 470.00 C 28.43 28.43 26.64 26.90 -3.74 27 105 440 +40
30JUL26 480.00 C 25.53 25.54 21.69 22.31 -3.35 27 2,608 4,327 +2,428
30JUL26 490.00 C 19.96 20.53 18.05 18.39 -3.12 27 235 1,974 +21
30JUL26 500.00 C 16.43 17.18 15.05 15.21 -2.70 27 1,024 3,704 +462
30JUL26 510.00 C 13.90 14.19 12.57 12.49 -2.47 28 198 1,565 -8
30JUL26 520.00 C 11.13 12.75 10.37 10.22 -2.12 28 222 985 +200
30JUL26 530.00 C 9.36 10.98 8.75 8.27 -1.86 28 310 1,280 +121
30JUL26 540.00 C 8.41 8.66 7.17 6.57 -1.80 28 294 1,038 +11
30JUL26 550.00 C 6.80 7.52 6.05 5.33 -1.44 28 1,737 8,063 +760
30JUL26 560.00 C 6.00 6.00 5.05 4.23 -1.35 28 2,818 5,126 +1,987
30JUL26 570.00 C 5.85 5.85 4.33 3.37 -1.14 28 3,208 6,267 +2,028
30JUL26 580.00 C 4.85 4.95 4.13 2.68 -1.00 29 351 3,988 +249
30JUL26 590.00 C 3.39 3.39 3.39 2.09 -0.89 29 2 2,429 0
30JUL26 600.00 C 3.68 3.68 2.96 1.67 -0.75 29 502 3,483 +490
30JUL26 610.00 C 3.13 3.13 2.62 1.29 -0.66 29 290 6,986 +290
30JUL26 620.00 C 2.54 2.55 2.32 1.03 -0.56 29 710 10,186 +650
30JUL26 630.00 C 2.11 2.14 2.08 0.79 -0.48 29 500 5,579 +137
30JUL26 640.00 C 0.00 0.00 0.00 0.63 -0.41 29 0 191 0
30JUL26 650.00 C 0.00 0.00 0.00 0.49 -0.33 29 0 1,155 0
30JUL26 660.00 C 0.00 0.00 0.00 0.39 -0.29 30 0 511 0
30JUL26 670.00 C 1.46 1.46 1.46 0.30 -0.25 30 30 1,231 0
30JUL26 680.00 C 0.00 0.00 0.00 0.23 -0.21 30 0 1,296 0
30JUL26 690.00 C 0.00 0.00 0.00 0.19 -0.18 30 0 447 0
30JUL26 700.00 C 0.00 0.00 0.00 0.14 -0.15 30 0 853 0
30JUL26 710.00 C 0.00 0.00 0.00 0.12 -0.12 31 0 220 0
30JUL26 720.00 C 0.00 0.00 0.00 0.09 -0.11 31 0 172 0
30JUL26 730.00 C 0.00 0.00 0.00 0.07 -0.09 31 0 1,665 0
30JUL26 740.00 C 0.00 0.00 0.00 0.06 -0.07 31 0 50 0
30JUL26 750.00 C 0.00 0.00 0.00 0.05 -0.06 31 0 30 0
30JUL26 760.00 C 0.00 0.00 0.00 0.04 -0.05 32 0 0 0
30JUL26 770.00 C 0.00 0.00 0.00 0.03 -0.05 32 0 19 0
30JUL26 780.00 C 0.00 0.00 0.00 0.02 -0.05 31 0 1 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 -0.04 30 0 25 0
30JUL26 800.00 C 0.57 0.57 0.56 0.01 -0.03 31 370 416 +363
29SEP26 360.00 C 0.00 0.00 0.00 116.98 -6.27 34 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 107.92 -5.76 33 0 150 0
29SEP26 380.00 C 0.00 0.00 0.00 99.09 -5.35 32 0 186 0
29SEP26 390.00 C 0.00 0.00 0.00 90.51 -5.09 31 0 139 0
29SEP26 400.00 C 0.00 0.00 0.00 80.54 -6.63 28 0 235 0
29SEP26 410.00 C 0.00 0.00 0.00 72.85 -3.90 28 0 376 0
29SEP26 420.00 C 0.00 0.00 0.00 65.43 -3.90 28 0 32 0
29SEP26 430.00 C 0.00 0.00 0.00 58.62 -3.73 28 0 191 0
29SEP26 440.00 C 0.00 0.00 0.00 52.15 -3.49 28 0 32 0
29SEP26 450.00 C 49.62 49.62 49.62 46.87 -4.14 28 1 123 +1
29SEP26 460.00 C 44.11 44.11 40.87 40.87 -4.24 28 112 125 +56
29SEP26 470.00 C 39.01 39.01 37.78 36.45 -3.36 28 94 641 +39
29SEP26 480.00 C 35.65 35.65 31.00 31.73 -3.22 28 3,010 3,344 +2,639
29SEP26 490.00 C 30.95 30.95 27.00 27.67 -2.80 28 188 1,100 -85
29SEP26 500.00 C 24.00 26.44 23.50 24.01 -2.69 28 298 3,647 +42
29SEP26 510.00 C 23.21 23.21 21.00 20.80 -2.24 28 53 2,940 +52
29SEP26 520.00 C 19.50 19.83 17.94 17.88 -2.20 28 79 3,708 -49
29SEP26 530.00 C 17.19 17.19 15.69 15.42 -1.77 28 3,193 6,402 +945
29SEP26 540.00 C 15.30 15.30 13.80 13.16 -1.74 28 24 2,167 -8
29SEP26 550.00 C 12.80 14.29 12.22 11.29 -1.35 28 11,625 29,642 +9,957
29SEP26 560.00 C 12.78 12.78 10.30 9.60 -1.32 28 1,178 3,881 +322
29SEP26 570.00 C 10.80 10.80 9.00 8.18 -1.01 28 1,570 3,916 +1,048
29SEP26 580.00 C 10.00 10.00 8.20 6.94 -0.96 28 2,565 7,674 +1,562
29SEP26 590.00 C 8.68 8.68 7.40 5.85 -0.80 29 2,030 1,971 +1,115
29SEP26 600.00 C 7.00 8.00 6.47 4.99 -0.66 29 2,283 16,118 +1,280
29SEP26 610.00 C 7.10 7.10 6.89 4.13 -0.64 29 1,060 6,564 +808
29SEP26 620.00 C 6.40 6.40 5.60 3.55 -0.44 29 4 4,855 +4
29SEP26 630.00 C 5.00 5.00 4.90 2.96 -0.43 29 2 4,774 0
29SEP26 640.00 C 0.00 0.00 0.00 2.49 -0.30 29 0 7,368 0
29SEP26 650.00 C 4.43 4.43 3.95 2.11 -0.27 29 9,947 41,055 +9,944
29SEP26 660.00 C 0.00 0.00 0.00 1.73 -0.25 29 0 7,106 0
29SEP26 670.00 C 3.40 3.40 3.37 1.48 -0.16 29 47 2,675 +1
29SEP26 680.00 C 3.40 3.40 3.05 1.24 -0.15 29 351 10,396 +5
29SEP26 690.00 C 0.00 0.00 0.00 1.02 -0.12 29 0 525 0
29SEP26 700.00 C 2.80 2.88 2.51 0.87 -0.08 29 582 2,607 +82
29SEP26 710.00 C 2.41 2.47 2.40 0.73 -0.07 29 251 810 +251
29SEP26 720.00 C 0.00 0.00 0.00 0.60 -0.05 30 0 1,901 0
29SEP26 730.00 C 0.00 0.00 0.00 0.51 -0.04 30 0 417 0
29SEP26 740.00 C 0.00 0.00 0.00 0.43 -0.03 30 0 648 0
29SEP26 750.00 C 0.00 0.00 0.00 0.35 -0.02 30 0 1,673 0
29SEP26 760.00 C 2.16 2.16 2.16 0.30 -0.01 30 30 1,286 0
29SEP26 770.00 C 2.00 2.00 2.00 0.25 -0.01 30 30 1,472 -30
29SEP26 780.00 C 1.88 1.88 1.88 0.21 0.00 30 30 2,092 -30
29SEP26 790.00 C 0.00 0.00 0.00 0.17 0.00 30 0 489 0
29SEP26 800.00 C 1.64 1.64 1.64 0.15 0.00 30 30 791 -30
29SEP26 810.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 0.10 0.00 30 0 468 0
29SEP26 830.00 C 0.00 0.00 0.00 0.09 0.00 30 0 36 0
29SEP26 840.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 303 0
29SEP26 860.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 29 0 91 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 29 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 30 0 892 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 31 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 32 0 109 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 32 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 33 0 737 0
30DEC26 360.00 C 125.00 125.00 123.89 123.61 -4.20 33 50 171 -10
30DEC26 370.00 C 0.00 0.00 0.00 115.17 -3.98 33 0 30 0
30DEC26 380.00 C 0.00 0.00 0.00 106.88 -3.91 32 0 422 0
30DEC26 390.00 C 0.00 0.00 0.00 99.34 -3.30 32 0 221 0
30DEC26 400.00 C 92.00 92.00 92.00 92.30 -2.67 32 2 1,037 +2
30DEC26 410.00 C 0.00 0.00 0.00 82.44 -4.98 29 0 63 0
30DEC26 420.00 C 0.00 0.00 0.00 75.56 -2.59 29 0 311 0
30DEC26 430.00 C 72.34 72.34 72.34 68.99 -3.35 29 1 127 -1
30DEC26 440.00 C 68.00 68.00 68.00 62.80 -4.67 28 1 85 0
30DEC26 450.00 C 0.00 0.00 0.00 56.84 -2.74 28 0 936 0
30DEC26 460.00 C 55.11 55.11 55.11 52.88 -3.05 29 2 64 -2
30DEC26 470.00 C 50.62 50.62 50.62 47.43 -3.19 29 1 281 0
30DEC26 480.00 C 46.01 46.01 42.80 42.60 -3.26 28 36 2,078 0
30DEC26 490.00 C 40.00 41.05 38.55 38.22 -3.13 28 66 1,370 -15
30DEC26 500.00 C 35.50 37.85 34.50 34.57 -2.63 28 225 1,664 -21
30DEC26 510.00 C 31.17 31.17 31.17 30.98 -2.53 28 40 1,474 +40
30DEC26 520.00 C 30.00 30.00 28.00 27.82 -2.03 28 3,212 5,241 +3,072
30DEC26 530.00 C 26.47 28.17 25.00 24.96 -1.93 28 258 2,655 +134
30DEC26 540.00 C 24.02 24.02 24.02 22.16 -1.78 28 40 1,807 +23
30DEC26 550.00 C 21.00 22.50 21.00 19.95 -1.39 28 304 10,529 +202
30DEC26 560.00 C 20.00 20.00 18.71 17.74 -1.30 28 14 2,700 +9
30DEC26 570.00 C 18.96 18.96 16.90 15.78 -0.95 29 23 4,799 +5
30DEC26 580.00 C 17.50 17.68 17.16 14.12 -0.84 29 5 5,168 +4
30DEC26 590.00 C 15.49 15.49 13.86 12.47 -0.76 29 52 3,317 -10
30DEC26 600.00 C 13.42 15.00 12.65 11.11 -0.48 29 3,277 16,280 +2,482
30DEC26 610.00 C 12.70 12.70 11.55 9.91 -0.41 29 25 2,437 +4
30DEC26 620.00 C 12.14 12.14 10.61 8.72 -0.33 29 128 7,549 +73
30DEC26 630.00 C 11.00 11.25 10.68 7.75 -0.16 29 138 1,617 -135
30DEC26 640.00 C 10.20 10.20 8.75 6.92 -0.09 29 12 2,720 +12
30DEC26 650.00 C 9.20 10.11 8.10 6.08 -0.03 29 103 2,738 +55
30DEC26 660.00 C 9.00 9.00 7.48 5.37 +0.05 29 26 2,224 +16
30DEC26 670.00 C 6.96 6.96 6.90 4.80 +0.10 29 5 1,067 +3
30DEC26 680.00 C 7.68 7.68 6.41 4.24 +0.15 29 8 1,578 +5
30DEC26 690.00 C 0.00 0.00 0.00 3.68 +0.16 29 0 481 0
30DEC26 700.00 C 6.84 6.84 5.58 3.32 +0.20 29 72 15,596 +72
30DEC26 710.00 C 0.00 0.00 0.00 2.95 +0.24 29 0 360 0
30DEC26 720.00 C 5.05 5.05 5.05 2.58 +0.27 29 12 1,775 +10
30DEC26 730.00 C 5.60 5.60 5.60 2.27 +0.23 29 1 398 0
30DEC26 740.00 C 0.00 0.00 0.00 2.04 +0.26 29 0 4,551 0
30DEC26 750.00 C 4.82 4.82 4.82 1.81 +0.29 29 20 12,490 0
30DEC26 760.00 C 0.00 0.00 0.00 1.58 +0.27 30 0 2,638 0
30DEC26 770.00 C 4.47 4.47 3.58 1.39 +0.23 30 207 380 -52
30DEC26 780.00 C 0.00 0.00 0.00 1.25 +0.25 30 0 1,833 0
30DEC26 790.00 C 0.00 0.00 0.00 1.11 +0.27 30 0 95 0
30DEC26 800.00 C 3.55 3.66 3.20 0.98 +0.24 30 86 763 +81
30DEC26 810.00 C 3.43 3.54 2.90 0.85 +0.21 30 910 915 +878
30DEC26 820.00 C 3.29 3.56 2.84 0.77 +0.22 30 312 507 +282
30DEC26 830.00 C 3.41 3.41 2.97 0.69 +0.23 30 351 354 +196
30DEC26 840.00 C 3.24 3.24 2.96 0.61 +0.20 30 255 302 +195
30DEC26 850.00 C 0.00 0.00 0.00 0.51 +0.17 30 0 335 0
30DEC26 860.00 C 0.00 0.00 0.00 0.46 +0.17 30 0 13 0
30DEC26 870.00 C 0.00 0.00 0.00 0.41 +0.17 30 0 2 0
30DEC26 880.00 C 0.00 0.00 0.00 0.37 +0.15 30 0 130 0
30DEC26 890.00 C 0.00 0.00 0.00 0.33 +0.14 30 0 79 0
30DEC26 900.00 C 0.00 0.00 0.00 0.29 +0.13 30 0 443 0
30DEC26 910.00 C 0.00 0.00 0.00 0.25 +0.12 30 0 861 0
30DEC26 920.00 C 0.00 0.00 0.00 0.23 +0.11 30 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.21 +0.11 30 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.19 +0.10 31 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.16 +0.09 31 0 76 0
30DEC26 960.00 C 0.00 0.00 0.00 0.14 +0.08 31 0 36 0
30DEC26 970.00 C 0.00 0.00 0.00 0.13 +0.08 31 0 99 0
30DEC26 980.00 C 0.00 0.00 0.00 0.12 +0.08 31 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.11 +0.08 31 0 43 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.10 +0.08 31 0 2,312 0
30MAR27 360.00 C 130.00 130.57 130.00 129.89 -5.35 33 28 93 +28
30MAR27 370.00 C 0.00 0.00 0.00 124.58 -2.43 35 0 158 0
30MAR27 380.00 C 120.00 120.00 120.00 114.11 -4.62 32 10 204 +10
30MAR27 390.00 C 0.00 0.00 0.00 106.44 -4.63 32 0 109 0
30MAR27 400.00 C 100.00 100.00 99.98 101.69 -2.21 33 503 1,018 +372
30MAR27 410.00 C 0.00 0.00 0.00 94.04 -2.83 32 0 14 0
30MAR27 420.00 C 85.58 85.58 85.58 84.52 -2.81 30 1 1,966 0
30MAR27 430.00 C 85.00 85.00 75.00 78.57 -2.33 30 21 26 -17
30MAR27 440.00 C 73.00 75.00 72.00 72.19 -4.81 29 7 94 +3
30MAR27 450.00 C 70.00 70.00 70.00 68.33 -2.51 30 10 260 +10
30MAR27 460.00 C 61.36 61.36 61.36 62.49 -2.77 30 1 12 +1
30MAR27 470.00 C 59.66 59.66 57.10 56.74 -2.92 29 15 79 +15
30MAR27 480.00 C 52.00 54.60 51.72 51.66 -2.93 29 1,206 1,652 +1,193
30MAR27 490.00 C 49.80 49.80 49.80 47.22 -2.55 29 90 178 -90
30MAR27 500.00 C 44.34 47.60 43.60 43.20 -2.39 28 26 1,232 +26
30MAR27 510.00 C 43.45 43.45 43.45 39.54 -2.62 28 2 495 0
30MAR27 520.00 C 38.80 38.80 36.60 35.88 -2.86 28 42 255 +17
30MAR27 530.00 C 34.10 34.10 34.10 32.79 -2.66 28 2 2,104 +2
30MAR27 540.00 C 0.00 0.00 0.00 29.85 -2.90 28 0 193 0
30MAR27 550.00 C 28.60 30.50 28.60 26.91 -3.14 28 5 477 0
30MAR27 560.00 C 27.62 27.62 27.62 24.56 -2.85 28 1 2,342 0
30MAR27 570.00 C 24.19 24.19 24.19 22.27 -3.08 28 1 1,260 +1
30MAR27 580.00 C 23.64 23.64 23.64 19.98 -3.31 28 1 1,418 -1
30MAR27 590.00 C 20.21 20.21 20.21 18.16 -3.07 28 5 1,404 0
30MAR27 600.00 C 20.50 21.00 18.60 16.43 -3.13 28 93 3,334 +71
30MAR27 610.00 C 18.67 18.67 17.00 14.71 -3.33 28 17 1,802 0
30MAR27 620.00 C 17.45 18.00 15.85 13.27 -3.25 28 11 2,468 +4
30MAR27 630.00 C 16.20 16.56 14.80 12.01 -3.01 28 42 1,146 +5
30MAR27 640.00 C 15.03 15.03 13.50 10.74 -3.20 28 18 839 +4
30MAR27 650.00 C 14.00 14.00 12.88 9.57 -3.29 28 60 650 +55
30MAR27 660.00 C 11.78 11.78 11.78 8.68 -3.10 28 1 125 0
30MAR27 670.00 C 12.30 12.30 11.80 7.78 -2.93 28 340 2,271 +335
30MAR27 680.00 C 11.04 11.04 11.04 6.88 -3.07 28 4 764 -4
30MAR27 690.00 C 0.00 0.00 0.00 6.19 -3.03 28 0 232 0
30MAR27 700.00 C 0.00 0.00 0.00 5.58 -2.90 28 0 1,699 0
30MAR27 710.00 C 0.00 0.00 0.00 4.96 -2.79 28 0 59 0
30MAR27 720.00 C 0.00 0.00 0.00 4.35 -2.78 28 0 39 0
30MAR27 730.00 C 0.00 0.00 0.00 3.94 -2.70 28 0 4 0
30MAR27 740.00 C 0.00 0.00 0.00 3.54 -2.61 28 0 2,530 0
30MAR27 750.00 C 0.00 0.00 0.00 3.13 -2.54 28 0 98 0
30MAR27 760.00 C 0.00 0.00 0.00 2.73 -2.46 28 0 9 0
30MAR27 770.00 C 0.00 0.00 0.00 2.47 -2.32 28 0 129 0
30MAR27 780.00 C 0.00 0.00 0.00 2.22 -2.26 28 0 124 0
30MAR27 790.00 C 0.00 0.00 0.00 1.96 -2.21 28 0 42 0
30MAR27 800.00 C 0.00 0.00 0.00 1.70 -2.17 28 0 228 0
30MAR27 810.00 C 0.00 0.00 0.00 1.49 -1.97 27 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 1.33 -1.84 27 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 1.18 -1.78 27 0 71 0
30MAR27 840.00 C 0.00 0.00 0.00 1.03 -1.75 27 0 45 0
30MAR27 850.00 C 4.70 4.70 4.70 0.91 -1.77 27 1 695 0
TOTAL CALL 184,514 1,287,478 +41,433
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 170 0 195 0
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 154 0 287 0
29APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1,320 0
29APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 124 0 484 0
29APR26 400.00 P 0.00 0.00 0.00 0.01 -0.01 109 0 1,337 0
29APR26 410.00 P 0.00 0.00 0.00 0.01 -0.02 94 0 770 0
29APR26 420.00 P 0.00 0.00 0.00 0.02 -0.04 85 0 2,072 0
29APR26 430.00 P 0.00 0.00 0.00 0.04 -0.06 75 0 1,426 0
29APR26 440.00 P 0.10 0.10 0.10 0.07 -0.11 64 181 2,721 -31
29APR26 450.00 P 0.20 0.20 0.10 0.16 -0.21 53 71 5,703 -31
29APR26 460.00 P 0.50 0.55 0.19 0.43 -0.38 42 1,278 9,352 -352
29APR26 470.00 P 1.81 2.65 0.69 1.66 -0.28 32 4,101 8,479 +290
29APR26 480.00 P 2.88 8.60 2.88 7.70 +2.84 38 4,404 16,651 -1,445
29APR26 490.00 P 15.00 17.88 10.00 16.60 +4.05 45 2,958 11,616 -755
29APR26 500.00 P 24.00 27.60 19.69 27.00 +5.26 76 2,444 14,573 -1,000
29APR26 510.00 P 34.00 37.70 30.00 37.20 +5.71 102 5,617 12,192 -1,844
29APR26 520.00 P 48.00 48.00 39.52 46.27 +4.85 79 134 8,087 -81
29APR26 530.00 P 54.00 57.80 50.00 56.25 +4.85 90 412 4,173 -2,030
29APR26 540.00 P 62.00 67.16 60.16 66.30 +4.90 110 468 4,623 -1,257
29APR26 550.00 P 75.00 79.00 72.00 76.94 +5.54 165 140 2,527 -109
29APR26 560.00 P 81.50 87.40 81.50 87.40 +6.00 199 38 2,773 0
29APR26 570.00 P 0.00 0.00 0.00 96.30 +4.90 149 0 227 -225
29APR26 580.00 P 0.00 0.00 0.00 106.21 +4.81 135 0 126 0
29APR26 590.00 P 111.91 111.91 111.91 116.29 +4.89 171 2 348 -177
29APR26 600.00 P 0.00 0.00 0.00 126.29 +4.89 182 0 457 0
29APR26 610.00 P 0.00 0.00 0.00 136.29 +4.89 193 0 298 -301
29APR26 620.00 P 0.00 0.00 0.00 146.29 +4.89 204 0 135 0
29APR26 630.00 P 0.00 0.00 0.00 156.28 +4.88 213 0 315 0
29APR26 640.00 P 0.00 0.00 0.00 166.27 +4.87 221 0 381 -1
29APR26 650.00 P 0.00 0.00 0.00 176.29 +4.89 236 0 0 0
29APR26 660.00 P 186.80 186.80 186.80 186.29 +4.89 246 5 0 0
29APR26 670.00 P 0.00 0.00 0.00 196.29 +4.89 256 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 206.29 +4.89 266 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 216.29 +4.89 275 0 0 0
29APR26 700.00 P 226.70 226.70 226.70 226.28 +4.88 281 15 0 -15
29APR26 710.00 P 0.00 0.00 0.00 236.28 +4.88 290 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 246.28 +4.88 298 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 256.28 +4.88 307 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 266.28 +4.88 315 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 276.28 +4.88 324 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 286.28 +4.88 332 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 296.28 +4.88 340 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 306.28 +4.88 348 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 316.28 +4.88 356 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 326.28 +4.88 364 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 336.28 +4.88 372 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 346.27 +4.87 376 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 356.27 +4.87 384 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 366.27 +4.87 391 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 376.27 +4.87 399 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 386.27 +4.87 406 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 396.27 +4.87 412 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 406.27 +4.87 419 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 416.27 +4.87 426 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 426.27 +4.87 432 0 30 0
29APR26 910.00 P 0.00 0.00 0.00 436.27 +4.87 439 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 446.27 +4.87 445 0 0 0
30APR26 360.00 P 0.00 0.00 0.00 0.01 - 120 0 0 -
30APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30APR26 390.00 P 0.00 0.00 0.00 0.02 +0.01 93 0 0 0
30APR26 400.00 P 0.00 0.00 0.00 0.04 +0.02 88 0 0 0
30APR26 410.00 P 0.01 0.01 0.01 0.05 +0.02 78 300 300 +300
30APR26 420.00 P 0.00 0.00 0.00 0.08 +0.02 70 0 0 0
30APR26 430.00 P 0.00 0.00 0.00 0.14 +0.04 62 0 30 0
30APR26 440.00 P 0.11 0.13 0.11 0.25 +0.03 55 16 47 +16
30APR26 450.00 P 0.50 0.50 0.24 0.50 0.00 47 72 435 +60
30APR26 460.00 P 1.15 1.15 0.61 1.08 -0.07 39 312 857 +214
30APR26 470.00 P 3.00 3.67 1.59 2.85 +0.22 32 1,637 1,427 +119
30APR26 480.00 P 4.13 9.34 4.13 8.50 +2.61 34 385 2,634 +48
30APR26 490.00 P 12.73 18.00 11.00 17.06 +4.33 39 106 1,712 -32
30APR26 500.00 P 21.97 28.00 19.50 27.00 +5.06 54 412 1,926 -177
30APR26 510.00 P 35.50 37.50 35.00 37.20 +5.66 72 3,372 887 -2,494
30APR26 520.00 P 45.00 47.50 45.00 46.31 +4.89 60 1,248 139 -1,082
30APR26 530.00 P 0.00 0.00 0.00 56.30 +4.90 69 0 21 -19
30APR26 540.00 P 0.00 0.00 0.00 66.30 +4.90 79 0 6 -50
30APR26 550.00 P 0.00 0.00 0.00 76.94 +5.54 117 0 0 -1
30APR26 560.00 P 0.00 0.00 0.00 87.40 +6.00 141 0 0 0
30APR26 570.00 P 0.00 0.00 0.00 96.30 +4.90 107 0 0 0
30APR26 580.00 P 0.00 0.00 0.00 106.30 +4.90 115 0 0 0
30APR26 590.00 P 0.00 0.00 0.00 116.30 +4.90 124 0 0 0
30APR26 600.00 P 0.00 0.00 0.00 126.29 +4.89 131 0 0 0
30APR26 610.00 P 0.00 0.00 0.00 136.29 +4.89 139 0 0 0
30APR26 620.00 P 0.00 0.00 0.00 146.29 +4.89 147 0 0 0
30APR26 630.00 P 0.00 0.00 0.00 156.29 +4.89 154 0 0 0
30APR26 640.00 P 0.00 0.00 0.00 166.29 +4.89 162 0 0 0
08MAY26 360.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
08MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
08MAY26 380.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
08MAY26 390.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
08MAY26 400.00 P 0.00 0.00 0.00 0.07 +0.05 42 0 0 0
08MAY26 410.00 P 0.00 0.00 0.00 0.13 +0.09 39 0 0 0
08MAY26 420.00 P 0.31 0.31 0.30 0.27 +0.17 37 21 51 +21
08MAY26 430.00 P 0.34 0.34 0.34 0.50 +0.24 35 10 91 +10
08MAY26 440.00 P 0.62 0.91 0.61 0.97 +0.35 32 186 319 +185
08MAY26 450.00 P 1.50 1.77 1.10 1.84 +0.53 30 163 1,067 +134
08MAY26 460.00 P 2.38 3.62 2.10 3.45 +0.72 28 513 674 +313
08MAY26 470.00 P 5.50 7.10 4.20 6.52 +1.27 26 926 689 +329
08MAY26 480.00 P 12.28 12.50 7.84 11.70 +2.46 26 123 524 +46
08MAY26 490.00 P 13.50 18.77 13.50 18.82 +3.41 26 120 450 +44
08MAY26 500.00 P 28.50 28.50 22.20 27.16 +3.50 26 57 85 +55
08MAY26 510.00 P 0.00 0.00 0.00 37.20 +5.24 33 0 25 0
08MAY26 520.00 P 45.60 48.00 45.60 46.33 +4.55 29 3 15 +3
08MAY26 530.00 P 0.00 0.00 0.00 56.30 +4.79 34 0 10 0
08MAY26 540.00 P 66.00 66.00 66.00 66.30 +4.89 38 10 21 +10
08MAY26 550.00 P 0.00 0.00 0.00 76.94 +5.54 54 0 0 0
08MAY26 560.00 P 0.00 0.00 0.00 87.40 +6.00 64 0 0 0
08MAY26 570.00 P 0.00 0.00 0.00 96.77 +5.37 62 0 0 0
08MAY26 580.00 P 0.00 0.00 0.00 106.82 +5.42 67 0 0 0
08MAY26 590.00 P 0.00 0.00 0.00 116.77 +5.37 71 0 0 0
08MAY26 600.00 P 0.00 0.00 0.00 126.77 +5.37 75 0 0 0
08MAY26 610.00 P 0.00 0.00 0.00 136.76 +5.36 80 0 0 0
28MAY26 360.00 P 0.10 0.21 0.10 0.03 -0.03 33 5 611 +5
28MAY26 370.00 P 0.24 0.24 0.24 0.07 -0.04 32 2 91 +2
28MAY26 380.00 P 0.44 0.44 0.41 0.15 -0.06 32 51 1,432 +50
28MAY26 390.00 P 0.63 0.69 0.63 0.30 -0.09 31 420 1,299 +390
28MAY26 400.00 P 0.88 1.05 0.83 0.60 -0.09 31 491 1,582 +286
28MAY26 410.00 P 1.24 1.51 1.15 1.11 0.00 31 653 1,790 +513
28MAY26 420.00 P 1.81 2.27 1.54 1.92 +0.10 30 509 5,605 +357
28MAY26 430.00 P 2.99 3.46 2.29 3.13 +0.25 30 1,046 3,933 +680
28MAY26 440.00 P 4.14 5.33 2.50 4.92 +0.52 29 1,665 6,540 -305
28MAY26 450.00 P 6.60 8.00 5.42 7.36 +0.79 28 2,947 12,520 +763
28MAY26 460.00 P 9.80 11.63 7.96 10.86 +1.35 28 1,022 11,857 -210
28MAY26 470.00 P 13.50 16.50 12.64 15.50 +2.20 28 3,133 9,221 +6
28MAY26 480.00 P 20.00 22.50 17.20 21.25 +3.24 28 2,294 13,004 -52
28MAY26 490.00 P 27.49 29.50 23.20 28.50 +3.77 29 776 13,411 +369
28MAY26 500.00 P 34.00 37.81 31.00 36.48 +4.98 30 273 11,511 +113
28MAY26 510.00 P 42.00 46.00 39.85 44.07 +4.19 28 155 11,557 +1
28MAY26 520.00 P 48.00 55.00 48.00 53.60 +5.60 31 135 6,921 +29
28MAY26 530.00 P 62.00 64.00 56.80 60.64 +3.14 0 145 5,893 +112
28MAY26 540.00 P 70.00 72.68 65.00 72.68 +7.25 35 149 5,160 +67
28MAY26 550.00 P 80.00 82.70 77.00 82.70 +8.03 38 154 4,969 +68
28MAY26 560.00 P 86.00 93.00 86.00 91.93 +6.15 37 82 5,015 +40
28MAY26 570.00 P 98.00 102.15 98.00 99.52 +5.98 0 74 1,568 +14
28MAY26 580.00 P 112.20 112.20 110.81 111.57 +6.12 40 311 1,064 +130
28MAY26 590.00 P 120.00 120.00 120.00 121.47 +8.78 42 1 774 +1
28MAY26 600.00 P 131.09 131.09 124.92 131.39 +9.07 44 66 767 -33
28MAY26 610.00 P 134.80 134.80 134.80 140.79 +5.55 0 30 2,689 0
28MAY26 620.00 P 0.00 0.00 0.00 151.33 +6.22 48 0 304 0
28MAY26 630.00 P 0.00 0.00 0.00 160.76 +6.52 0 0 139 0
28MAY26 640.00 P 0.00 0.00 0.00 171.22 +7.24 51 0 36 0
28MAY26 650.00 P 0.00 0.00 0.00 181.17 +6.87 52 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 191.16 +6.06 55 0 1,743 0
28MAY26 670.00 P 0.00 0.00 0.00 201.13 +6.30 56 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 211.07 +6.08 57 0 62 0
28MAY26 690.00 P 0.00 0.00 0.00 220.72 +5.70 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 231.06 +6.30 61 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 240.67 +5.90 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 250.64 +5.90 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 260.58 +6.87 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 270.60 +5.91 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 280.58 +5.66 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 290.51 +5.84 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 300.54 +5.72 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 310.51 +5.88 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 320.51 +5.64 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 330.49 +5.72 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 340.43 +5.68 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 350.46 +5.91 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 360.45 +5.93 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 370.43 +5.92 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 380.42 +5.93 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 390.77 +7.21 83 0 30 0
28MAY26 870.00 P 0.00 0.00 0.00 400.70 +6.11 82 0 60 0
28MAY26 880.00 P 0.00 0.00 0.00 410.75 +6.22 86 0 120 0
28MAY26 890.00 P 0.00 0.00 0.00 420.73 +6.14 87 0 100 0
28MAY26 900.00 P 0.00 0.00 0.00 430.69 +6.28 87 0 120 0
29JUN26 360.00 P 0.68 0.95 0.68 0.20 -0.06 28 139 2,026 +37
29JUN26 370.00 P 1.04 1.10 1.04 0.37 -0.09 28 31 272 +1
29JUN26 380.00 P 1.38 1.51 1.38 0.67 -0.11 28 90 4,068 -90
29JUN26 390.00 P 1.69 1.97 1.69 1.16 -0.10 28 116 1,095 -108
29JUN26 400.00 P 1.42 2.65 1.42 1.91 -0.07 28 117 2,745 +3
29JUN26 410.00 P 3.30 3.78 3.10 3.00 +0.02 28 107 2,029 +77
29JUN26 420.00 P 4.71 5.00 3.84 4.53 +0.40 28 422 2,655 +137
29JUN26 430.00 P 6.00 7.00 5.50 6.59 +0.71 28 537 4,274 +106
29JUN26 440.00 P 8.50 9.57 8.00 9.17 +0.99 27 1,329 5,950 +706
29JUN26 450.00 P 12.20 12.50 10.26 12.22 +1.16 27 771 12,887 +296
29JUN26 460.00 P 16.56 16.69 13.62 15.86 +1.26 26 470 12,694 +93
29JUN26 470.00 P 20.00 21.54 17.48 20.54 +1.73 26 1,807 7,127 +365
29JUN26 480.00 P 25.00 26.22 24.41 26.14 +2.42 26 622 10,371 +436
29JUN26 490.00 P 32.56 33.01 28.56 32.19 +2.36 26 343 16,998 -142
29JUN26 500.00 P 40.00 41.50 35.00 39.83 +3.28 27 219 22,582 +51
29JUN26 510.00 P 45.15 45.50 42.62 47.64 +3.44 27 80 15,819 0
29JUN26 520.00 P 54.00 57.30 52.66 54.14 +1.02 24 121 13,634 -41
29JUN26 530.00 P 59.97 59.97 59.97 64.39 +4.42 27 1 5,057 +1
29JUN26 540.00 P 75.00 75.00 74.00 73.31 +5.16 27 18 7,801 0
29JUN26 550.00 P 84.00 84.00 80.85 82.70 +4.70 28 44 8,946 +14
29JUN26 560.00 P 88.24 94.17 87.88 91.93 +4.27 27 1,057 12,639 +456
29JUN26 570.00 P 103.27 103.27 103.27 102.34 +7.42 31 30 5,069 +30
29JUN26 580.00 P 109.83 112.90 106.28 111.57 +6.12 30 210 9,571 +60
29JUN26 590.00 P 116.65 123.00 116.65 121.47 +7.94 31 497 3,854 +297
29JUN26 600.00 P 130.00 132.61 130.00 131.66 +6.91 34 124 5,668 +60
29JUN26 610.00 P 142.41 142.41 142.41 141.52 +6.28 35 60 2,019 -30
29JUN26 620.00 P 0.00 0.00 0.00 151.33 +6.22 36 0 7,109 0
29JUN26 630.00 P 0.00 0.00 0.00 161.25 +6.23 37 0 3,549 0
29JUN26 640.00 P 164.89 171.00 164.89 171.24 +5.05 38 98 3,407 +84
29JUN26 650.00 P 182.00 182.00 182.00 181.21 +6.91 40 1 1,732 -1
29JUN26 660.00 P 0.00 0.00 0.00 191.16 +4.88 41 0 6,053 0
29JUN26 670.00 P 0.00 0.00 0.00 201.15 +6.32 42 0 331 0
29JUN26 680.00 P 0.00 0.00 0.00 211.09 +6.03 43 0 306 0
29JUN26 690.00 P 0.00 0.00 0.00 221.06 +6.03 44 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 231.06 +6.06 46 0 1,038 0
29JUN26 710.00 P 0.00 0.00 0.00 241.03 +6.07 47 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 251.00 +6.06 48 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 260.97 +6.08 49 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 270.93 +6.09 50 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 280.89 +5.97 50 0 39 0
29JUN26 760.00 P 0.00 0.00 0.00 290.94 +6.09 53 0 215 0
29JUN26 770.00 P 0.00 0.00 0.00 300.89 +6.07 53 0 111 0
29JUN26 780.00 P 0.00 0.00 0.00 310.84 +6.03 53 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 320.82 +5.95 54 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 330.86 +6.09 57 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 340.85 +6.01 58 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 350.83 +6.10 59 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 360.82 +6.11 60 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 370.80 +6.10 61 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 380.76 +6.08 61 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 390.78 +6.11 63 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 400.76 +6.11 64 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 410.77 +6.11 65 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 420.79 +6.17 67 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 430.72 +6.11 66 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 440.71 +6.12 67 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 450.66 +7.33 67 0 0 0
30JUL26 360.00 P 1.40 1.70 1.40 0.68 -0.02 28 95 934 +94
30JUL26 370.00 P 1.93 1.93 1.93 1.11 -0.01 28 6 142 +1
30JUL26 380.00 P 0.00 0.00 0.00 1.74 +0.02 28 0 6,898 0
30JUL26 390.00 P 3.42 3.47 3.42 2.63 +0.08 28 120 604 +120
30JUL26 400.00 P 3.94 4.55 3.94 3.83 +0.16 28 202 946 +137
30JUL26 410.00 P 5.68 6.00 5.16 5.40 +0.29 28 40 1,063 +8
30JUL26 420.00 P 6.72 7.92 6.62 7.40 +0.71 28 649 1,643 +446
30JUL26 430.00 P 8.77 10.29 8.77 9.80 +0.92 27 1,626 7,799 +820
30JUL26 440.00 P 12.20 12.92 11.27 12.46 +0.83 27 1,182 3,428 +267
30JUL26 450.00 P 13.98 16.54 13.98 16.09 +1.23 27 856 2,911 +633
30JUL26 460.00 P 20.00 20.32 17.50 20.20 +1.61 27 575 1,982 +187
30JUL26 470.00 P 25.00 25.69 22.20 24.67 +1.60 26 1,582 4,345 +1,135
30JUL26 480.00 P 30.00 30.42 28.72 30.24 +2.15 26 1,600 4,760 +1,045
30JUL26 490.00 P 35.78 37.35 33.66 36.71 +2.83 27 1,320 3,652 -1,026
30JUL26 500.00 P 41.66 44.00 41.66 43.33 +2.72 26 41 1,831 -20
30JUL26 510.00 P 0.00 0.00 0.00 51.11 +3.66 27 0 534 0
30JUL26 520.00 P 56.00 60.00 55.00 57.19 +1.07 25 8 421 +8
30JUL26 530.00 P 64.10 64.10 64.10 67.14 +4.53 28 19 302 +19
30JUL26 540.00 P 0.00 0.00 0.00 75.59 +3.22 28 0 41 0
30JUL26 550.00 P 84.47 85.00 83.78 84.47 +4.01 28 125 180 +90
30JUL26 560.00 P 0.00 0.00 0.00 93.77 +3.93 29 0 108 0
30JUL26 570.00 P 99.00 103.90 99.00 102.56 +5.24 28 16 73 +16
30JUL26 580.00 P 113.00 113.00 113.00 112.42 +5.92 29 1 190 +1
30JUL26 590.00 P 0.00 0.00 0.00 121.48 +5.69 27 0 247 0
30JUL26 600.00 P 0.00 0.00 0.00 131.72 +6.46 30 0 1,739 0
30JUL26 610.00 P 0.00 0.00 0.00 141.52 +6.28 30 0 179 0
30JUL26 620.00 P 0.00 0.00 0.00 151.36 +6.25 31 0 210 0
30JUL26 630.00 P 0.00 0.00 0.00 161.28 +6.26 32 0 457 0
30JUL26 640.00 P 0.00 0.00 0.00 171.24 +5.05 33 0 180 0
30JUL26 650.00 P 0.00 0.00 0.00 181.21 +6.91 34 0 150 0
30JUL26 660.00 P 0.00 0.00 0.00 191.16 +4.88 35 0 150 0
30JUL26 670.00 P 0.00 0.00 0.00 201.15 +6.32 36 0 155 0
30JUL26 680.00 P 0.00 0.00 0.00 211.09 +6.02 37 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 221.06 +6.03 38 0 180 0
30JUL26 700.00 P 0.00 0.00 0.00 231.08 +6.08 40 0 2 0
30JUL26 710.00 P 0.00 0.00 0.00 241.03 +6.07 41 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 251.00 +6.06 41 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 260.97 +6.06 42 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 270.93 +6.05 43 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 280.89 +5.97 44 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 290.94 +6.09 45 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 300.89 +6.01 46 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 310.84 +6.03 46 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 320.82 +5.95 47 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 330.86 +6.09 49 0 0 0
29SEP26 360.00 P 3.25 3.65 3.25 2.63 +0.36 29 15 1,223 +11
29SEP26 370.00 P 0.00 0.00 0.00 3.65 +0.47 29 0 191 0
29SEP26 380.00 P 5.02 5.46 4.95 4.92 +0.61 29 186 675 +130
29SEP26 390.00 P 6.20 6.45 6.18 6.43 +0.66 29 1,123 1,561 +821
29SEP26 400.00 P 7.90 8.50 7.63 8.36 +0.76 29 673 3,432 +611
29SEP26 410.00 P 9.47 10.70 9.42 10.41 +1.07 28 797 2,672 +705
29SEP26 420.00 P 11.52 12.79 11.52 12.73 +1.16 28 512 2,362 +219
29SEP26 430.00 P 15.33 15.90 13.55 15.75 +1.31 28 4,407 6,149 +3,459
29SEP26 440.00 P 17.88 18.50 17.31 18.89 +1.31 27 152 5,455 +149
29SEP26 450.00 P 21.25 22.81 20.89 22.68 +1.30 27 162 8,677 +70
29SEP26 460.00 P 27.16 27.16 25.87 27.01 +1.51 27 148 3,516 +81
29SEP26 470.00 P 29.70 32.30 29.04 31.74 +1.67 27 145 7,498 +85
29SEP26 480.00 P 34.36 37.66 34.36 37.18 +2.00 27 110 8,384 +16
29SEP26 490.00 P 40.30 42.90 40.30 42.89 +2.23 26 33 4,368 +2
29SEP26 500.00 P 50.54 50.54 48.20 50.20 +3.40 27 804 13,589 +4
29SEP26 510.00 P 0.00 0.00 0.00 56.81 +3.40 27 0 6,480 0
29SEP26 520.00 P 0.00 0.00 0.00 64.65 +4.16 28 0 8,240 0
29SEP26 530.00 P 0.00 0.00 0.00 72.32 +3.18 28 0 3,535 0
29SEP26 540.00 P 0.00 0.00 0.00 80.20 +5.13 28 0 5,968 0
29SEP26 550.00 P 88.00 88.09 88.00 88.48 +3.60 28 31 9,227 0
29SEP26 560.00 P 0.00 0.00 0.00 94.04 +3.57 24 0 7,143 0
29SEP26 570.00 P 104.37 104.37 104.37 105.35 +4.80 28 2 1,670 -2
29SEP26 580.00 P 0.00 0.00 0.00 114.56 +4.69 28 0 4,900 0
29SEP26 590.00 P 120.16 125.00 120.16 121.75 +5.79 24 211 1,327 -29
29SEP26 600.00 P 130.00 130.00 130.00 131.72 +6.46 25 1 17,331 +1
29SEP26 610.00 P 0.00 0.00 0.00 141.52 +5.06 26 0 2,698 0
29SEP26 620.00 P 0.00 0.00 0.00 151.36 +6.25 26 0 2,376 0
29SEP26 630.00 P 0.00 0.00 0.00 161.28 +6.26 27 0 2,278 0
29SEP26 640.00 P 168.54 169.40 168.54 171.24 +5.05 28 31 1,223 +30
29SEP26 650.00 P 176.50 179.28 176.50 181.21 +4.71 29 242 15,615 +29
29SEP26 660.00 P 0.00 0.00 0.00 191.16 +4.85 30 0 7,959 0
29SEP26 670.00 P 0.00 0.00 0.00 201.15 +4.99 31 0 1,056 0
29SEP26 680.00 P 0.00 0.00 0.00 211.09 +5.03 32 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 221.06 +5.08 32 0 89 0
29SEP26 700.00 P 0.00 0.00 0.00 231.08 +5.16 34 0 201 0
29SEP26 710.00 P 0.00 0.00 0.00 241.03 +5.14 34 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 251.00 +6.06 35 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 260.97 +6.06 36 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 270.93 +6.05 37 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 280.89 +5.97 37 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 290.94 +6.09 39 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 300.89 +6.01 39 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 310.84 +6.03 40 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 320.82 +5.95 40 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 330.86 +6.09 42 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 340.85 +6.01 43 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 350.83 +6.10 43 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 360.82 +6.11 44 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 370.80 +6.09 45 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 380.76 +6.08 45 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 390.78 +6.11 46 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 400.76 +6.11 47 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 410.77 +6.01 48 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 420.79 +6.17 49 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 430.72 +6.11 49 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 440.71 +5.97 50 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 450.66 +6.14 50 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 460.54 +5.98 49 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 470.52 +5.97 49 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 480.49 +5.96 50 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 490.58 +6.05 52 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 500.57 +6.06 53 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 510.56 +6.06 53 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 520.50 +6.00 53 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 530.50 +6.00 54 0 0 0
30DEC26 360.00 P 6.20 6.90 6.20 6.81 +1.53 30 61 624 +48
30DEC26 370.00 P 8.39 8.39 8.39 8.39 +1.62 30 30 517 0
30DEC26 380.00 P 9.38 9.90 9.38 10.14 +1.57 29 100 904 +56
30DEC26 390.00 P 11.00 11.20 10.96 12.22 +1.64 29 34 547 +32
30DEC26 400.00 P 13.34 13.80 13.00 14.50 +1.73 29 187 4,245 +116
30DEC26 410.00 P 15.50 15.50 15.50 17.14 +2.06 29 64 1,186 +64
30DEC26 420.00 P 18.75 19.00 18.46 20.05 +2.19 28 53 2,196 +22
30DEC26 430.00 P 21.01 22.33 21.01 23.29 +2.28 28 5,036 7,360 +5,022
30DEC26 440.00 P 25.15 25.41 24.60 26.88 +2.08 28 55 2,039 +45
30DEC26 450.00 P 30.20 30.57 28.00 30.74 +2.06 28 134 4,327 +86
30DEC26 460.00 P 33.30 34.56 33.09 35.07 +1.89 27 49 4,878 +45
30DEC26 470.00 P 37.06 40.11 36.45 39.56 +1.74 27 898 4,458 +845
30DEC26 480.00 P 42.27 45.00 42.27 44.65 +1.66 27 303 6,696 +227
30DEC26 490.00 P 50.90 50.90 49.45 50.22 +1.81 27 56 4,799 0
30DEC26 500.00 P 55.00 57.20 52.89 56.83 +2.63 27 86 13,566 -44
30DEC26 510.00 P 60.32 63.73 59.88 63.73 +3.33 27 752 5,671 +452
30DEC26 520.00 P 0.00 0.00 0.00 69.61 +2.90 26 0 3,995 0
30DEC26 530.00 P 0.00 0.00 0.00 77.17 +3.55 27 0 2,769 0
30DEC26 540.00 P 0.00 0.00 0.00 83.72 +2.22 26 0 2,047 0
30DEC26 550.00 P 94.00 94.00 93.50 93.84 +5.84 28 5 5,902 0
30DEC26 560.00 P 100.00 100.00 100.00 101.78 +6.27 28 1 4,910 0
30DEC26 570.00 P 0.00 0.00 0.00 109.96 +4.66 28 2 4,420 0
30DEC26 580.00 P 0.00 0.00 0.00 119.21 +7.90 29 0 6,448 0
30DEC26 590.00 P 0.00 0.00 0.00 129.44 +9.08 30 0 3,845 0
30DEC26 600.00 P 136.20 136.20 136.20 136.20 +5.49 28 5 23,957 0
30DEC26 610.00 P 0.00 0.00 0.00 149.16 +10.37 33 0 4,716 0
30DEC26 620.00 P 0.00 0.00 0.00 151.36 +6.10 22 0 2,650 0
30DEC26 630.00 P 0.00 0.00 0.00 168.55 +10.81 35 0 2,191 0
30DEC26 640.00 P 0.00 0.00 0.00 178.23 +10.24 35 0 1,820 0
30DEC26 650.00 P 179.65 182.31 179.65 187.32 +10.57 36 120 2,111 +90
30DEC26 660.00 P 186.26 190.87 186.26 191.16 +4.85 26 270 6,221 0
30DEC26 670.00 P 0.00 0.00 0.00 205.08 +8.92 35 0 62 0
30DEC26 680.00 P 0.00 0.00 0.00 213.32 +7.26 33 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 221.94 +5.96 31 0 1 0
30DEC26 700.00 P 229.59 229.59 229.59 231.09 +5.17 29 30 11,317 0
30DEC26 710.00 P 0.00 0.00 0.00 241.03 +5.14 29 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 251.01 +5.09 30 0 27 0
30DEC26 730.00 P 0.00 0.00 0.00 261.08 +6.09 32 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 270.94 +6.06 31 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 280.90 +5.98 32 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 291.01 +6.16 34 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 300.89 +6.01 34 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 310.93 +5.08 35 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 320.82 +5.95 34 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 330.89 +6.12 36 0 129 0
30DEC26 810.00 P 0.00 0.00 0.00 340.85 +6.01 36 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 350.83 +6.10 37 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 360.82 +6.11 38 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 370.80 +6.09 38 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 380.76 +6.08 38 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 390.81 +6.14 40 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 400.76 +6.11 40 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 410.77 +6.01 41 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 420.79 +6.17 42 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 430.78 +6.17 42 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 440.81 +6.07 43 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 450.66 +5.01 42 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 460.70 +6.08 44 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 470.64 +5.12 44 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 480.62 +6.09 44 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 490.98 +6.45 48 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 500.94 +5.48 48 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 510.97 +6.47 49 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 520.50 +6.00 45 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 530.50 +6.00 46 0 0 0
30MAR27 360.00 P 9.48 10.28 9.44 12.30 +2.25 32 208 480 +92
30MAR27 370.00 P 10.80 11.70 10.80 14.23 +2.42 31 58 2,261 +57
30MAR27 380.00 P 14.12 14.12 14.12 16.39 +2.48 31 45 1,546 +45
30MAR27 390.00 P 15.88 15.88 15.88 18.56 +2.36 31 75 768 +53
30MAR27 400.00 P 18.00 18.70 17.00 21.27 +2.61 30 29 2,307 +1
30MAR27 410.00 P 20.11 21.33 20.11 24.01 +2.45 30 252 723 +100
30MAR27 420.00 P 24.00 24.70 23.85 26.99 +2.50 29 9 934 +2
30MAR27 430.00 P 26.40 28.00 26.40 30.37 +2.44 29 28 927 +22
30MAR27 440.00 P 31.08 31.33 31.04 33.77 +2.24 29 54 3,315 +45
30MAR27 450.00 P 35.45 36.00 35.45 37.69 +2.35 28 12 2,685 -6
30MAR27 460.00 P 39.60 40.65 39.60 41.77 +2.12 28 42 1,365 +39
30MAR27 470.00 P 42.47 45.46 42.47 46.01 +2.01 27 753 1,480 +698
30MAR27 480.00 P 48.50 51.00 48.50 50.82 +1.96 27 939 2,482 +899
30MAR27 490.00 P 55.00 56.20 54.04 56.30 +2.36 27 19 2,058 +7
30MAR27 500.00 P 61.00 63.70 61.00 62.34 +2.63 27 27 2,370 0
30MAR27 510.00 P 68.15 68.15 68.15 68.84 +2.73 27 30 1,753 0
30MAR27 520.00 P 0.00 0.00 0.00 74.68 +2.11 26 0 1,659 0
30MAR27 530.00 P 0.00 0.00 0.00 82.70 +3.48 27 0 344 0
30MAR27 540.00 P 0.00 0.00 0.00 89.99 +3.64 27 0 291 0
30MAR27 550.00 P 0.00 0.00 0.00 97.73 +3.75 27 0 975 0
30MAR27 560.00 P 0.00 0.00 0.00 103.53 +2.68 26 0 522 0
30MAR27 570.00 P 0.00 0.00 0.00 110.81 +2.18 25 2 517 +2
30MAR27 580.00 P 0.00 0.00 0.00 119.36 +2.91 26 0 616 0
30MAR27 590.00 P 0.00 0.00 0.00 129.44 +5.09 27 0 226 0
30MAR27 600.00 P 0.00 0.00 0.00 136.56 +3.98 26 0 959 0
30MAR27 610.00 P 0.00 0.00 0.00 149.16 +8.21 29 0 516 0
30MAR27 620.00 P 0.00 0.00 0.00 155.99 +5.79 27 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 168.55 +8.36 31 0 233 0
30MAR27 640.00 P 0.00 0.00 0.00 178.23 +9.14 32 0 11 0
30MAR27 650.00 P 183.16 183.16 183.16 187.32 +9.21 32 30 153 +20
30MAR27 660.00 P 0.00 0.00 0.00 193.65 +6.49 29 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 205.08 +8.47 31 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 213.32 +7.22 30 0 104 0
30MAR27 690.00 P 0.00 0.00 0.00 221.94 +5.96 28 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 231.09 +5.17 27 0 37 0
30MAR27 710.00 P 0.00 0.00 0.00 241.03 +5.14 27 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 251.01 +5.09 28 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 261.08 +6.00 29 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 270.94 +5.94 29 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 280.90 +5.98 30 0 2 0
30MAR27 760.00 P 0.00 0.00 0.00 291.01 +6.13 31 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 300.92 +6.04 31 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 310.93 +5.08 32 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 320.82 +5.95 32 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 330.89 +6.12 33 0 3 0
30MAR27 810.00 P 0.00 0.00 0.00 340.88 +6.04 34 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 350.83 +6.10 34 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 360.82 +6.10 35 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 370.83 +6.12 36 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 380.76 +6.08 36 0 1 0
TOTAL PUT 89,101 904,014 +14,537
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$ 109.70
29APR26 67.50 C 0.00 0.00 0.00 42.22 -2.90 342 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 39.74 -2.85 348 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 37.23 -2.90 311 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 34.73 -2.90 287 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 32.23 -2.90 264 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 29.73 -2.86 242 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 27.23 -2.86 221 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 24.73 -2.86 199 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 22.21 -2.72 149 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 19.71 -2.65 132 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 17.21 -2.60 114 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 14.71 -2.60 97 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 12.21 -2.60 81 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 9.71 -2.60 65 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 7.21 -2.60 48 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 4.73 -2.59 42 0 38 0
29APR26 107.50 C 3.22 3.22 3.22 2.43 -2.61 41 15 184 +15
29APR26 110.00 C 1.24 1.24 0.83 0.79 -2.03 40 62 191 +50
29APR26 112.50 C 0.36 0.36 0.36 0.14 -1.08 40 15 218 0
29APR26 115.00 C 0.05 0.05 0.05 0.01 -0.35 40 2 972 -2
29APR26 117.50 C 0.06 0.06 0.05 0.01 -0.07 55 4 211 0
29APR26 120.00 C 0.02 0.02 0.02 0.01 0.00 70 5 253 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 84 0 133 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 97 0 169 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 110 0 146 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 122 0 220 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 135 0 94 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 146 0 109 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 158 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 169 0 60 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 180 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 191 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 201 0 529 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 29.75 -3.15 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 27.23 -3.18 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 24.76 -3.14 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 22.29 -3.14 26 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 19.82 -3.08 36 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 17.32 -3.11 31 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 14.87 -2.56 31 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 12.48 -2.51 31 0 2 0
28MAY26 100.00 C 0.00 0.00 0.00 10.21 -2.40 31 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 8.11 -2.25 31 0 29 0
28MAY26 105.00 C 0.00 0.00 0.00 6.07 -2.20 29 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 4.53 -2.08 29 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 3.28 -1.70 30 0 38 0
28MAY26 112.50 C 2.29 2.29 2.29 2.29 -1.31 30 15 18 +15
28MAY26 115.00 C 1.91 1.91 1.46 1.57 -0.95 30 19 137 +4
28MAY26 117.50 C 1.25 1.25 0.93 1.04 -0.66 30 34 140 +30
28MAY26 120.00 C 0.60 0.60 0.60 0.66 -0.47 30 3 765 0
28MAY26 122.50 C 0.46 0.46 0.37 0.41 -0.33 30 13 74 0
28MAY26 125.00 C 0.00 0.00 0.00 0.25 -0.22 31 0 261 0
28MAY26 127.50 C 0.00 0.00 0.00 0.15 -0.15 31 0 610 0
28MAY26 130.00 C 0.00 0.00 0.00 0.09 -0.08 31 0 108 0
28MAY26 132.50 C 0.00 0.00 0.00 0.05 -0.06 31 0 110 0
28MAY26 135.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 90 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 -0.03 30 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 34 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 47.21 -2.75 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 44.77 -2.96 59 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 42.27 -2.85 53 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 39.77 -2.96 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 37.27 -2.86 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 34.73 -2.90 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 32.24 -2.89 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 29.75 -3.15 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 27.27 -3.14 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 24.79 -3.11 31 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 22.31 -3.16 31 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 19.96 -2.94 35 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 17.47 -3.01 31 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 15.18 -2.41 31 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 13.03 -2.28 31 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 11.06 -2.11 31 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 9.28 -1.93 31 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 7.49 -1.94 30 0 16 0
29JUN26 107.50 C 6.85 6.85 6.76 6.14 -1.84 30 13 83 -7
29JUN26 110.00 C 5.10 5.10 5.10 5.04 -1.51 31 15 103 +4
29JUN26 112.50 C 4.02 4.02 4.02 3.99 -1.34 31 15 66 0
29JUN26 115.00 C 3.11 3.12 3.11 3.16 -1.05 31 30 158 -5
29JUN26 117.50 C 2.32 2.38 2.32 2.46 -0.84 31 16 112 +16
29JUN26 120.00 C 1.97 1.97 1.97 1.90 -0.65 31 1 83 +1
29JUN26 122.50 C 1.26 1.33 1.26 1.46 -0.52 31 35 222 +20
29JUN26 125.00 C 0.97 0.97 0.97 1.10 -0.43 31 15 238 -15
29JUN26 127.50 C 0.72 0.72 0.72 0.81 -0.35 31 15 518 0
29JUN26 130.00 C 0.00 0.00 0.00 0.60 -0.26 31 0 129 0
29JUN26 132.50 C 0.00 0.00 0.00 0.45 -0.19 31 0 534 0
29JUN26 135.00 C 0.00 0.00 0.00 0.32 -0.17 31 0 233 0
29JUN26 137.50 C 0.00 0.00 0.00 0.22 -0.13 31 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.17 -0.09 31 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.12 -0.07 31 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.08 -0.05 31 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.06 -0.03 32 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 10 0
30JUL26 80.00 C 0.00 0.00 0.00 29.79 -3.11 33 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 27.36 -3.24 36 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 24.97 -3.03 36 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 22.65 -2.84 36 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 20.41 -2.76 35 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 17.89 -3.01 31 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 15.82 -2.28 32 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 13.90 -2.14 31 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 12.14 -2.00 31 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 10.51 -1.88 31 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 8.93 -1.84 31 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 7.56 -1.89 31 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 6.37 -1.70 31 0 20 0
30JUL26 112.50 C 0.00 0.00 0.00 5.33 -1.52 31 0 15 0
30JUL26 115.00 C 0.00 0.00 0.00 4.44 -1.35 31 0 9 0
30JUL26 117.50 C 0.00 0.00 0.00 3.69 -1.14 31 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 3.03 -0.94 31 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 2.47 -0.80 31 0 16 0
30JUL26 125.00 C 2.00 2.00 2.00 2.01 -0.65 31 15 15 0
30JUL26 127.50 C 0.00 0.00 0.00 1.60 -0.57 31 0 44 0
30JUL26 130.00 C 0.00 0.00 0.00 1.34 -0.41 31 0 73 0
30JUL26 132.50 C 0.00 0.00 0.00 1.06 -0.41 31 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 0.84 -0.32 31 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 0.66 -0.28 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 47.21 -2.75 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 44.77 -2.96 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.27 -2.88 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.77 -2.96 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 37.28 -3.02 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.81 -3.11 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 32.27 -3.24 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 30.03 -3.10 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 27.82 -3.00 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 25.77 -2.83 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 23.30 -3.01 32 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 21.59 -2.72 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 19.66 -2.61 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 17.85 -2.33 34 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 16.19 -1.89 34 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 14.60 -1.82 34 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 13.14 -1.70 34 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 11.78 -1.59 34 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 10.19 -1.81 33 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 9.08 -1.36 33 0 71 0
29SEP26 112.50 C 0.00 0.00 0.00 8.04 -1.25 33 0 20 0
29SEP26 115.00 C 0.00 0.00 0.00 7.12 -1.13 33 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 6.26 -1.06 33 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 5.51 -0.95 33 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 4.83 -0.86 33 0 160 0
29SEP26 125.00 C 0.00 0.00 0.00 4.21 -0.79 33 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 3.68 -0.68 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 3.18 -0.65 33 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 2.78 -0.63 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.37 -0.62 33 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.07 -0.51 33 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 1.83 -0.44 34 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.52 -0.41 33 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 1.35 -0.30 34 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 1.14 -0.32 34 0 30 0
29SEP26 150.00 C 0.00 0.00 0.00 0.99 -0.23 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 42.28 -3.13 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.77 -3.22 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 37.56 -3.06 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.24 -3.11 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.07 -3.08 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.97 -2.89 32 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 28.95 -2.85 32 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 26.96 -2.78 32 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 25.03 -2.70 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.17 -2.63 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 21.45 -2.48 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.74 -2.39 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 18.38 -2.05 33 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.94 -1.73 33 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 15.49 -1.73 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 14.23 -1.54 33 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 12.59 -1.92 32 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 11.50 -1.53 32 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 10.48 -1.37 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 9.49 -1.27 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 8.65 -1.15 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 7.81 -1.08 32 0 7 0
30DEC26 122.50 C 0.00 0.00 0.00 7.08 -0.97 32 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 6.40 -0.89 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.73 -0.89 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.34 -0.61 33 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 4.79 -0.93 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 4.28 -0.84 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 3.78 -0.80 32 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 3.38 -0.73 32 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.02 -0.66 33 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.71 -0.58 32 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.42 -0.53 32 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.14 -0.41 33 0 19 0
30MAR27 80.00 C 0.00 0.00 0.00 32.45 -2.74 33 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 30.51 -2.76 33 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 28.64 -2.78 33 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 26.83 -2.71 33 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 25.08 -2.63 33 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 23.40 -2.46 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 21.80 -2.46 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 20.36 -2.20 33 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.89 -2.34 32 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 17.52 -2.09 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.21 -2.00 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.76 -2.13 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.62 -1.87 32 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 12.57 -1.75 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 11.68 -1.54 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 10.74 -1.53 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 9.88 -1.36 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 9.05 -1.30 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 8.36 -1.16 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.70 -1.24 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 7.34 -0.72 33 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 6.79 -1.07 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 6.15 -0.96 33 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 5.67 -0.97 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.10 -1.00 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 4.64 -0.82 32 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 4.25 -0.83 32 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 3.87 -0.85 32 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.58 -0.67 33 0 2 0
TOTAL CALL 357 17,158 +126
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 330 0 77 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 241 0 65 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 221 0 25 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 201 0 25 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 181 0 37 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 163 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 145 0 106 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 126 0 166 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 108 0 287 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 90 0 157 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 73 0 156 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 55 0 88 0
29APR26 105.00 P 0.12 0.13 0.10 0.02 +0.01 42 32 227 +30
29APR26 107.50 P 0.31 0.42 0.30 0.23 +0.14 41 37 361 -37
29APR26 110.00 P 0.75 1.06 0.75 1.15 +0.71 43 67 297 +5
29APR26 112.50 P 0.00 0.00 0.00 3.03 +1.70 48 0 444 0
29APR26 115.00 P 4.91 4.91 4.91 5.31 +2.35 41 2 266 0
29APR26 117.50 P 0.00 0.00 0.00 7.80 +2.53 0 0 149 0
29APR26 120.00 P 0.00 0.00 0.00 10.30 +2.60 0 0 45 0
29APR26 122.50 P 0.00 0.00 0.00 12.80 +2.60 0 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 15.30 +2.60 0 0 93 0
29APR26 127.50 P 0.00 0.00 0.00 17.80 +2.60 0 0 59 -11
29APR26 130.00 P 0.00 0.00 0.00 20.30 +2.60 0 0 15 -1
29APR26 132.50 P 0.00 0.00 0.00 23.00 +2.80 205 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 25.30 +2.60 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 27.80 +2.60 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 30.30 +2.60 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 32.80 +2.60 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 35.30 +2.60 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 37.80 +2.60 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 40.30 +2.60 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.03 +0.02 32 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.06 +0.03 31 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 0.13 +0.06 31 0 80 0
28MAY26 95.00 P 0.00 0.00 0.00 0.28 +0.13 31 0 72 0
28MAY26 97.50 P 0.00 0.00 0.00 0.52 +0.22 31 0 206 0
28MAY26 100.00 P 0.00 0.00 0.00 0.93 +0.37 31 0 219 0
28MAY26 102.50 P 1.42 1.42 1.42 1.52 +0.54 31 15 82 +15
28MAY26 105.00 P 0.00 0.00 0.00 2.35 +0.78 31 0 69 0
28MAY26 107.50 P 0.00 0.00 0.00 3.44 +1.03 31 0 82 0
28MAY26 110.00 P 0.00 0.00 0.00 4.79 +1.38 32 0 32 0
28MAY26 112.50 P 0.00 0.00 0.00 6.39 +1.76 32 0 88 0
28MAY26 115.00 P 7.50 7.61 7.50 8.00 +1.82 31 4 92 +4
28MAY26 117.50 P 0.00 0.00 0.00 9.98 +2.14 31 0 56 0
28MAY26 120.00 P 0.00 0.00 0.00 12.12 +2.16 31 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 14.37 +2.29 31 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 16.71 +2.40 31 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 19.11 +2.47 31 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 21.59 +2.57 33 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 24.06 +3.12 34 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 26.55 +3.15 36 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 29.03 +3.13 38 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 31.57 +3.19 43 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 34.01 +3.14 41 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 36.56 +3.19 48 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 39.16 +3.19 56 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 41.53 +3.17 50 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 17 0
29JUN26 82.50 P 0.00 0.00 0.00 0.08 +0.03 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.14 +0.05 31 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.25 +0.10 31 0 69 0
29JUN26 90.00 P 0.00 0.00 0.00 0.43 +0.17 31 0 111 0
29JUN26 92.50 P 1.08 1.08 1.08 0.69 +0.24 32 15 122 +15
29JUN26 95.00 P 1.37 1.38 1.37 1.05 +0.34 32 30 62 +24
29JUN26 97.50 P 1.80 1.81 1.80 1.55 +0.47 32 30 79 +15
29JUN26 100.00 P 2.04 2.39 2.04 2.19 +0.61 32 33 173 +1
29JUN26 102.50 P 2.79 2.79 2.79 3.01 +0.78 32 2 187 0
29JUN26 105.00 P 3.44 3.44 3.44 4.00 +0.96 32 2 76 0
29JUN26 107.50 P 0.00 0.00 0.00 5.16 +1.17 32 0 33 0
29JUN26 110.00 P 5.60 5.69 5.60 6.44 +1.38 32 27 126 -19
29JUN26 112.50 P 0.00 0.00 0.00 7.92 +1.62 32 0 90 0
29JUN26 115.00 P 0.00 0.00 0.00 9.47 +1.72 31 0 11 0
29JUN26 117.50 P 0.00 0.00 0.00 11.26 +2.05 31 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 13.19 +1.95 31 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 15.25 +2.08 31 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 17.40 +2.19 31 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 19.62 +2.28 31 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 21.79 +2.24 29 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 24.18 +2.96 29 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 26.59 +3.01 29 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 29.06 +2.98 30 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 31.57 +3.14 32 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 34.05 +3.16 33 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 36.75 +2.97 41 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 39.16 +3.15 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 41.53 +2.77 38 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.16 +0.05 32 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.26 +0.08 31 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.41 +0.11 31 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.63 +0.17 32 0 0 0
30JUL26 90.00 P 1.31 1.31 1.31 0.94 +0.25 32 1 2 +1
30JUL26 92.50 P 0.00 0.00 0.00 1.33 +0.30 32 0 15 0
30JUL26 95.00 P 0.00 0.00 0.00 1.83 +0.39 32 0 105 0
30JUL26 97.50 P 2.39 2.59 2.39 2.48 +0.53 32 17 62 +17
30JUL26 100.00 P 0.00 0.00 0.00 3.25 +0.65 32 0 1 0
30JUL26 102.50 P 0.00 0.00 0.00 4.16 +0.77 32 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 5.19 +0.94 32 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 6.42 +1.17 32 0 2 0
30JUL26 110.00 P 0.00 0.00 0.00 7.74 +1.36 32 0 144 0
30JUL26 112.50 P 0.00 0.00 0.00 9.18 +1.53 32 0 52 0
30JUL26 115.00 P 0.00 0.00 0.00 10.60 +1.55 31 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 12.33 +1.88 31 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 14.15 +1.72 31 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 16.09 +1.87 31 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 18.13 +1.97 31 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 20.12 +1.95 31 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 22.26 +2.00 30 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 24.52 +2.59 30 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 26.83 +2.68 29 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 29.23 +2.81 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.10 +0.03 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.15 +0.04 34 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.24 +0.06 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.36 +0.09 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.52 +0.13 34 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.73 +0.16 34 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 1.00 +0.21 34 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.40 +0.34 34 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 1.82 +0.35 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 2.34 +0.44 34 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 2.97 +0.55 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 3.66 +0.60 34 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 4.51 +0.75 34 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 5.43 +0.82 34 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 6.48 +0.94 34 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 7.64 +1.06 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 8.89 +1.15 35 0 34 0
29SEP26 110.00 P 0.00 0.00 0.00 10.28 +1.29 35 0 22 0
29SEP26 112.50 P 0.00 0.00 0.00 11.74 +1.37 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 13.34 +1.55 35 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 14.57 +1.27 34 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 16.30 +1.22 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 18.45 +2.10 35 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 20.35 +2.21 35 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 22.45 +2.45 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 24.33 +2.52 36 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 26.41 +2.59 36 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 28.56 +2.43 36 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 30.89 +2.65 37 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 32.93 +2.58 36 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 35.20 +2.67 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 37.44 +2.73 36 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 39.96 +2.91 38 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 42.38 +3.03 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.34 +0.08 33 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.47 +0.09 33 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.66 +0.13 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.89 +0.17 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.17 +0.21 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.57 +0.33 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.97 +0.31 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.49 +0.41 33 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 3.05 +0.45 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 3.73 +0.56 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 4.46 +0.60 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 5.32 +0.73 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.21 +0.76 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 7.27 +0.91 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 8.34 +0.93 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 9.59 +1.11 34 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 10.86 +1.13 34 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 12.26 +1.27 34 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 13.73 +1.35 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 15.25 +1.49 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 16.92 +1.67 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 18.57 +1.75 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 20.31 +1.87 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 21.96 +2.08 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 23.82 +2.05 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.83 +2.20 34 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 27.85 +2.30 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 29.84 +2.34 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 31.91 +2.41 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 34.04 +2.49 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 36.19 +2.55 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 38.41 +2.64 35 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 40.63 +2.69 35 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 42.97 +2.82 35 0 0 0
30MAR27 80.00 P 2.77 2.77 2.77 2.40 +0.30 33 1 1 +1
30MAR27 82.50 P 0.00 0.00 0.00 2.93 +0.33 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.52 +0.39 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 4.21 +0.45 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 4.94 +0.49 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.81 +0.61 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 6.69 +0.62 33 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 7.72 +0.77 33 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 8.79 +0.79 33 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 9.93 +0.86 33 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 11.20 +0.98 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.48 +1.04 33 0 3 0
30MAR27 110.00 P 0.00 0.00 0.00 13.89 +1.15 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 15.29 +1.26 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.77 +1.40 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 18.10 +1.32 33 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 19.80 +1.53 33 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 21.68 +1.68 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.43 +1.94 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 25.22 +2.00 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 27.12 +2.12 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 29.03 +2.19 34 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 30.99 +2.26 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 32.99 +2.33 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.05 +2.34 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 37.14 +2.36 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 39.27 +2.44 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 41.44 +2.62 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 43.64 +2.69 34 0 0 0
TOTAL PUT 315 9,813 +60
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$ 25.98
29APR26 18.00 C 0.00 0.00 0.00 8.03 -0.26 378 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.52 -0.27 340 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.00 -0.29 284 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.50 -0.29 263 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.00 -0.29 242 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.98 -0.31 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.98 -0.26 0 0 0 -4
29APR26 23.00 C 0.00 0.00 0.00 2.98 -0.26 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.98 -0.26 0 0 0 -391
29APR26 25.00 C 1.00 1.00 0.94 0.98 -0.28 0 15 10 -756
29APR26 26.00 C 0.17 0.17 0.05 0.13 -0.17 25 484 2,602 +367
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,468 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,474 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 102 0 210 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 128 0 491 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 153 0 241 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 176 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 198 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 220 0 100 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.03 -0.26 89 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.52 -0.27 82 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.03 -0.26 78 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.50 -0.29 68 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.00 -0.29 63 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.98 -0.31 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.98 -0.26 0 0 0 -21
28MAY26 23.00 C 0.00 0.00 0.00 2.98 -0.26 0 0 0 0
28MAY26 24.00 C 2.20 2.20 2.20 1.98 -0.26 0 1 75 -89
28MAY26 25.00 C 1.08 1.08 1.01 1.05 -0.28 18 61 1,066 -1
28MAY26 26.00 C 0.55 0.55 0.44 0.48 -0.19 18 210 830 +25
28MAY26 27.00 C 0.20 0.20 0.15 0.15 -0.11 18 149 2,961 -80
28MAY26 28.00 C 0.06 0.07 0.05 0.04 -0.04 18 29 1,626 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 207 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 160 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.98 -0.26 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.48 -0.26 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.03 -0.26 60 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.52 -0.27 55 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.03 -0.26 52 0 0 -4
29JUN26 19.50 C 0.00 0.00 0.00 6.50 -0.29 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.00 -0.29 42 0 0 -10
29JUN26 21.00 C 0.00 0.00 0.00 4.98 -0.31 0 0 0 -160
29JUN26 22.00 C 0.00 0.00 0.00 3.98 -0.26 0 0 3 -495
29JUN26 23.00 C 3.08 3.08 3.08 2.98 -0.26 0 27 100 0
29JUN26 24.00 C 0.00 0.00 0.00 2.06 -0.24 19 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.32 -0.21 19 0 478 0
29JUN26 26.00 C 0.00 0.00 0.00 0.78 -0.17 19 0 613 0
29JUN26 27.00 C 0.40 0.40 0.39 0.40 -0.12 19 7 1,341 -2
29JUN26 28.00 C 0.18 0.20 0.18 0.18 -0.07 19 75 966 -35
29JUN26 29.00 C 0.00 0.00 0.00 0.08 -0.04 19 0 366 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 960 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.03 -0.26 46 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.52 -0.27 42 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.03 -0.26 40 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.50 -0.29 35 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.03 -0.27 34 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.06 -0.27 30 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.98 -0.26 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.05 -0.25 19 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.23 -0.22 19 0 6 0
30JUL26 25.00 C 1.53 1.53 1.53 1.53 -0.19 19 2 55 +2
30JUL26 26.00 C 0.00 0.00 0.00 1.01 -0.15 19 0 61 0
30JUL26 27.00 C 0.00 0.00 0.00 0.61 -0.11 19 0 180 0
30JUL26 28.00 C 0.00 0.00 0.00 0.34 -0.06 19 0 169 0
30JUL26 29.00 C 0.00 0.00 0.00 0.17 -0.05 19 0 75 0
30JUL26 30.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 27 0
30JUL26 31.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.09 -0.26 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.61 -0.26 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.13 -0.26 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.65 -0.26 31 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.17 -0.27 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.20 -0.27 26 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.14 -0.24 19 0 401 0
29SEP26 23.00 C 0.00 0.00 0.00 3.29 -0.22 19 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 2.53 -0.20 19 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 1.87 -0.18 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.35 -0.16 19 0 22 0
29SEP26 27.00 C 0.95 0.95 0.95 0.94 -0.11 19 22 228 +18
29SEP26 28.00 C 0.00 0.00 0.00 0.61 -0.07 19 0 379 0
29SEP26 29.00 C 0.00 0.00 0.00 0.39 -0.05 19 0 158 0
29SEP26 30.00 C 0.00 0.00 0.00 0.24 -0.04 19 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 0.15 -0.03 19 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.15 -0.26 26 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.61 -0.28 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.15 -0.28 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.67 -0.26 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.20 -0.26 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.33 -0.25 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.43 -0.23 20 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 3.64 -0.22 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.94 -0.19 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.32 -0.17 20 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.74 -0.14 19 0 50 0
30DEC26 27.00 C 0.00 0.00 0.00 1.32 -0.12 19 0 7 0
30DEC26 28.00 C 0.00 0.00 0.00 0.99 -0.09 19 0 68 0
30DEC26 29.00 C 0.00 0.00 0.00 0.72 -0.08 19 0 20 0
30DEC26 30.00 C 0.45 0.45 0.45 0.52 -0.06 19 5 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.36 -0.05 19 0 251 0
30DEC26 32.00 C 0.00 0.00 0.00 0.25 -0.04 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.17 -0.03 19 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 8.21 -0.25 19 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.74 -0.25 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.27 -0.25 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.81 -0.24 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.36 -0.23 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.49 -0.22 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.67 -0.21 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.91 -0.20 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.24 -0.16 19 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.64 -0.14 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.06 -0.11 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.63 -0.09 19 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.27 -0.07 19 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.98 -0.06 19 0 31 0
30MAR27 30.00 C 0.00 0.00 0.00 0.74 -0.05 19 0 32 0
30MAR27 31.00 C 0.00 0.00 0.00 0.56 -0.04 19 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.42 -0.02 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.31 -0.02 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.23 0.00 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
TOTAL CALL 1,087 24,644 -1,636
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 271 0 30 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 252 0 113 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 232 0 418 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 214 0 772 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 178 0 150 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 141 0 1,060 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1,393 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3,939 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,410 0
29APR26 26.00 P 0.15 0.30 0.15 0.25 +0.13 21 355 1,970 +164
29APR26 27.00 P 1.03 1.28 1.03 1.21 +0.26 37 52 509 -45
29APR26 28.00 P 0.00 0.00 0.00 2.21 +0.26 63 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 3.21 +0.26 87 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.21 +0.26 109 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 5.16 +0.21 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.17 +0.27 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.16 +0.26 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.16 +0.26 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.16 +0.26 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.17 +0.27 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.16 +0.26 0 0 1 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 98 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 610 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 448 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 68 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 262 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 19 0 379 0
28MAY26 24.00 P 0.08 0.08 0.08 0.05 0.00 18 31 969 +22
28MAY26 25.00 P 0.19 0.26 0.19 0.21 +0.02 18 313 1,770 +285
28MAY26 26.00 P 0.54 0.63 0.54 0.61 +0.07 17 78 1,562 +78
28MAY26 27.00 P 1.21 1.33 1.21 1.34 +0.21 18 41 766 +30
28MAY26 28.00 P 0.00 0.00 0.00 2.22 +0.22 18 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.21 +0.26 21 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.21 +0.26 26 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.21 +0.26 30 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.21 +0.26 35 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.21 +0.26 39 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.21 +0.26 43 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.21 +0.26 47 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.21 +0.27 51 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.21 +0.27 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 22 0 309 0
29JUN26 22.00 P 0.06 0.06 0.06 0.02 0.00 20 4 498 +4
29JUN26 23.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 1,373 0
29JUN26 24.00 P 0.20 0.24 0.20 0.18 +0.02 19 12 1,622 +8
29JUN26 25.00 P 0.41 0.48 0.41 0.44 +0.05 19 12 653 +12
29JUN26 26.00 P 0.80 0.80 0.80 0.86 +0.11 18 2 370 0
29JUN26 27.00 P 0.00 0.00 0.00 1.51 +0.15 19 0 35 0
29JUN26 28.00 P 0.00 0.00 0.00 2.31 +0.19 19 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.23 +0.24 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.21 +0.26 20 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 5.21 +0.26 24 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.21 +0.26 27 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.21 +0.26 30 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.21 +0.26 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.21 +0.26 36 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.21 +0.27 39 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.21 +0.27 42 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 0.04 0.04 0.04 0.01 0.00 22 40 50 +40
30JUL26 21.00 P 0.00 0.00 0.00 0.02 0.00 20 0 135 0
30JUL26 22.00 P 0.10 0.10 0.10 0.05 +0.01 19 5 161 +5
30JUL26 23.00 P 0.18 0.19 0.18 0.13 +0.02 19 22 254 +22
30JUL26 24.00 P 0.00 0.00 0.00 0.31 +0.05 19 0 444 0
30JUL26 25.00 P 0.61 0.63 0.61 0.61 +0.07 19 7 139 +7
30JUL26 26.00 P 0.00 0.00 0.00 1.03 +0.11 18 0 30 0
30JUL26 27.00 P 0.00 0.00 0.00 1.66 +0.15 19 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 2.41 +0.19 19 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 3.28 +0.22 19 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.22 +0.25 19 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.21 +0.26 21 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.21 +0.26 24 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.21 +0.26 27 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.21 +0.26 29 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.21 +0.26 32 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.21 +0.27 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 20 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 19 0 56 0
29SEP26 21.00 P 0.14 0.14 0.14 0.06 +0.01 19 20 60 +20
29SEP26 22.00 P 0.00 0.00 0.00 0.14 +0.02 19 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 0.28 +0.04 19 0 316 0
29SEP26 24.00 P 0.00 0.00 0.00 0.52 +0.06 19 0 149 0
29SEP26 25.00 P 0.86 0.86 0.86 0.84 +0.06 19 21 106 +21
29SEP26 26.00 P 0.00 0.00 0.00 1.30 +0.09 19 0 9 0
29SEP26 27.00 P 0.00 0.00 0.00 1.90 +0.17 19 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.60 +0.18 19 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 3.40 +0.21 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.28 +0.23 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.21 +0.24 18 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.21 +0.26 20 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.21 +0.26 23 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.21 +0.26 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.21 +0.26 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.21 +0.27 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.21 +0.27 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 0.00 20 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 115 0
30DEC26 21.00 P 0.00 0.00 0.00 0.17 +0.02 20 0 87 0
30DEC26 22.00 P 0.00 0.00 0.00 0.30 +0.03 20 0 53 0
30DEC26 23.00 P 0.64 0.65 0.64 0.51 +0.05 20 11 95 +11
30DEC26 24.00 P 0.00 0.00 0.00 0.81 +0.07 20 0 141 0
30DEC26 25.00 P 0.00 0.00 0.00 1.19 +0.09 20 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.68 +0.12 20 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 2.21 +0.09 20 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 2.87 +0.17 20 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.61 +0.19 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.43 +0.21 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.46 +0.23 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.41 +0.24 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.39 +0.29 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.34 +0.25 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.21 +0.14 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.29 +0.35 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.21 +0.27 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 46 0
30MAR27 18.50 P 0.00 0.00 0.00 0.06 +0.02 20 0 78 0
30MAR27 19.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 +0.02 20 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.15 +0.03 20 0 6 0
30MAR27 21.00 P 0.00 0.00 0.00 0.26 +0.04 19 0 32 0
30MAR27 22.00 P 0.00 0.00 0.00 0.43 +0.06 20 0 41 0
30MAR27 23.00 P 0.84 0.84 0.84 0.66 +0.07 19 40 56 +40
30MAR27 24.00 P 0.00 0.00 0.00 0.98 +0.10 20 0 16 0
30MAR27 25.00 P 0.00 0.00 0.00 1.39 +0.13 20 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 1.88 +0.16 20 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.46 +0.18 20 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.03 +0.20 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.74 +0.21 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.53 +0.22 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.46 +0.23 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.41 +0.24 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.39 +0.29 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.34 +0.25 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.21 +0.14 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.29 +0.35 27 0 0 0
TOTAL PUT 1,066 29,055 +724
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$ 412.80
29APR26 225.00 C 0.00 0.00 0.00 187.81 +2.93 0 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 182.81 +2.93 0 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 177.82 +2.93 318 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 172.82 +2.93 305 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 167.82 +2.93 292 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 162.82 +2.93 280 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 157.82 +2.92 268 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 152.82 +2.92 256 0 10 0
29APR26 265.00 C 0.00 0.00 0.00 147.82 +2.92 244 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 142.82 +2.93 232 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 137.82 +2.97 221 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 132.82 +2.91 209 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 127.82 +2.91 198 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 122.82 +2.91 186 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 117.82 +2.91 174 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 112.82 +2.90 162 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 102.82 +2.90 0 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 92.82 +2.91 0 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 82.82 +3.18 0 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 72.82 +3.18 0 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 62.82 +3.17 0 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 52.82 +3.17 0 0 19 0
29APR26 370.00 C 0.00 0.00 0.00 42.82 +3.17 0 0 64 0
29APR26 380.00 C 0.00 0.00 0.00 32.82 +3.15 0 0 195 0
29APR26 390.00 C 25.00 25.00 22.00 22.84 +2.34 42 4 336 -2
29APR26 400.00 C 0.00 0.00 0.00 13.50 +2.05 52 1 624 -1
29APR26 410.00 C 6.00 7.72 3.60 5.28 +0.48 43 222 478 -37
29APR26 420.00 C 2.14 2.42 0.85 1.13 -0.32 41 63 1,337 -15
29APR26 430.00 C 0.52 0.53 0.20 0.11 -0.18 41 87 785 -41
29APR26 440.00 C 0.10 0.10 0.09 0.01 -0.03 44 6 799 0
29APR26 450.00 C 0.07 0.07 0.06 0.01 0.00 58 10 726 0
29APR26 460.00 C 0.01 0.05 0.01 0.01 0.00 72 10 685 0
29APR26 470.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,963 0
29APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 97 0 506 0
29APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 109 0 173 0
29APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 120 0 412 0
29APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 132 0 226 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 143 0 171 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 153 0 159 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 164 0 159 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 174 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 184 0 83 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 194 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 203 0 66 0
29APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 212 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 221 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 230 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 239 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 248 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 256 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 264 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 272 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 118.38 +3.17 37 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 113.67 +3.75 51 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 102.93 +2.30 0 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 93.16 +2.27 0 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 83.71 +2.30 37 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 74.03 +2.95 37 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 64.58 +2.80 37 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 55.48 +2.60 37 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 46.87 +2.36 37 0 30 0
28MAY26 380.00 C 0.00 0.00 0.00 38.87 +2.08 37 0 72 0
28MAY26 390.00 C 0.00 0.00 0.00 31.61 +1.49 37 0 200 0
28MAY26 400.00 C 0.00 0.00 0.00 25.66 +1.85 38 0 473 0
28MAY26 410.00 C 21.41 21.41 20.30 20.02 +1.51 38 54 574 -26
28MAY26 420.00 C 16.71 16.71 15.09 15.35 +1.12 38 48 518 +1
28MAY26 430.00 C 11.39 11.39 11.39 11.52 +0.65 38 1 334 -1
28MAY26 440.00 C 10.00 10.00 7.79 8.41 +0.45 38 31 431 +7
28MAY26 450.00 C 7.00 7.48 6.08 6.01 +0.30 38 55 434 +13
28MAY26 460.00 C 5.44 5.64 4.78 4.21 +0.19 38 66 380 +37
28MAY26 470.00 C 4.40 4.40 3.76 2.88 +0.11 38 16 359 +16
28MAY26 480.00 C 2.97 2.97 2.97 1.93 +0.05 38 1 1,074 0
28MAY26 490.00 C 2.45 2.45 2.45 1.27 +0.02 38 1 222 +1
28MAY26 500.00 C 1.90 1.90 1.74 0.80 -0.02 37 31 357 +2
28MAY26 510.00 C 1.35 1.35 1.35 0.51 0.00 37 1 71 +1
28MAY26 520.00 C 0.00 0.00 0.00 0.32 0.00 37 0 87 0
28MAY26 530.00 C 0.00 0.00 0.00 0.19 -0.01 37 0 23 0
28MAY26 540.00 C 0.00 0.00 0.00 0.12 0.00 37 0 12 0
28MAY26 550.00 C 0.00 0.00 0.00 0.07 0.00 37 0 48 0
28MAY26 560.00 C 0.00 0.00 0.00 0.04 0.00 37 0 9 0
28MAY26 570.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 40 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 188.70 +3.82 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 183.72 +3.84 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 178.74 +3.85 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 173.76 +3.85 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 168.79 +3.80 39 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 163.81 +3.74 38 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 158.84 +3.69 39 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 153.86 +3.62 37 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 148.90 +3.51 38 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 143.94 +3.41 38 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 137.86 +2.10 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 132.99 +2.22 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 128.12 +2.21 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 123.26 +2.20 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 118.38 +2.02 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 113.67 +2.25 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 103.98 +2.11 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 94.49 +1.92 31 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 85.19 +1.81 33 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 76.16 +1.62 34 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 68.61 +2.73 38 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 60.49 +2.59 38 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 52.88 +2.44 38 0 17 0
29JUN26 380.00 C 0.00 0.00 0.00 45.82 +2.27 38 0 102 0
29JUN26 390.00 C 0.00 0.00 0.00 39.34 +1.83 38 0 279 0
29JUN26 400.00 C 34.66 34.66 34.66 33.67 +1.96 38 14 603 -14
29JUN26 410.00 C 0.00 0.00 0.00 28.39 +1.76 38 0 4,179 0
29JUN26 420.00 C 0.00 0.00 0.00 23.79 +1.52 38 0 1,583 0
29JUN26 430.00 C 0.00 0.00 0.00 19.88 +1.33 38 0 146 0
29JUN26 440.00 C 16.15 16.15 15.80 16.55 +1.18 39 2 1,244 +1
29JUN26 450.00 C 13.66 13.66 13.66 13.48 +1.01 39 15 719 0
29JUN26 460.00 C 11.20 11.20 11.20 10.89 +0.85 39 5 1,115 0
29JUN26 470.00 C 9.88 9.88 9.17 8.73 +0.72 38 2 354 0
29JUN26 480.00 C 8.00 8.00 7.20 6.94 +0.59 38 17 304 0
29JUN26 490.00 C 0.00 0.00 0.00 5.48 +0.49 38 0 70 0
29JUN26 500.00 C 5.53 5.53 5.53 4.30 +0.40 38 1 1,886 -1
29JUN26 510.00 C 4.75 4.75 4.15 3.25 +0.32 38 3 68 +2
29JUN26 520.00 C 3.90 3.90 3.90 2.51 +0.25 38 1 380 0
29JUN26 530.00 C 0.00 0.00 0.00 1.99 +0.21 38 0 446 0
29JUN26 540.00 C 2.50 2.50 2.50 1.47 +0.15 38 5 59 +5
29JUN26 550.00 C 0.00 0.00 0.00 1.12 +0.12 38 0 1,285 0
29JUN26 560.00 C 0.00 0.00 0.00 0.85 +0.10 38 0 122 0
29JUN26 570.00 C 0.00 0.00 0.00 0.64 +0.08 38 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 0.48 +0.06 38 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.35 +0.04 38 0 308 0
29JUN26 600.00 C 0.00 0.00 0.00 0.26 +0.03 38 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.19 +0.02 38 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.14 +0.02 38 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 37 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 38 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 120.29 +2.14 35 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 115.66 +2.10 36 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 106.32 +1.98 36 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 97.26 +1.97 37 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 88.34 +1.74 36 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 80.82 +2.53 39 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 72.40 +2.80 38 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 64.64 +2.52 37 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 57.50 +2.39 37 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 50.85 +2.24 37 0 30 0
30JUL26 390.00 C 0.00 0.00 0.00 44.71 +1.63 37 0 0 0
30JUL26 400.00 C 0.00 0.00 0.00 39.63 +2.13 38 0 27 0
30JUL26 410.00 C 32.91 32.91 32.91 34.50 +1.97 38 10 26 -10
30JUL26 420.00 C 29.50 29.50 29.50 29.95 +1.81 38 2 32 +2
30JUL26 430.00 C 25.28 25.28 25.28 25.95 +1.68 38 15 29 -14
30JUL26 440.00 C 22.00 22.00 22.00 22.24 +1.34 38 1 61 -1
30JUL26 450.00 C 19.21 19.21 18.25 18.92 +1.20 38 102 190 +102
30JUL26 460.00 C 0.00 0.00 0.00 16.02 +1.06 38 0 38 0
30JUL26 470.00 C 14.22 14.22 14.22 13.50 +0.93 38 15 201 +15
30JUL26 480.00 C 12.32 12.32 12.32 11.32 +0.81 38 15 141 +15
30JUL26 490.00 C 0.00 0.00 0.00 9.45 +0.71 38 0 68 0
30JUL26 500.00 C 0.00 0.00 0.00 7.63 +0.59 37 0 80 0
30JUL26 510.00 C 0.00 0.00 0.00 6.31 +0.50 37 0 0 0
30JUL26 520.00 C 7.26 7.26 7.26 5.36 +0.44 38 8 11 +3
29SEP26 225.00 C 0.00 0.00 0.00 189.64 +2.32 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 184.85 +2.24 0 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 180.06 +2.23 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 175.28 +2.22 32 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 170.51 +2.20 35 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 165.77 +2.20 37 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 161.03 +2.18 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 156.31 +2.15 38 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 151.63 +2.13 38 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 146.93 +2.11 38 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 142.32 +2.12 39 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 137.74 +2.05 39 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 133.21 +2.03 39 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 128.68 +1.97 39 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 124.18 +1.80 38 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 119.79 +1.77 38 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 112.18 +2.71 41 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 103.72 +2.58 40 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 95.51 +2.84 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 87.69 +2.75 39 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 80.28 +2.63 39 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 73.18 +2.71 38 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 66.14 +2.07 38 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 60.02 +1.94 38 0 15 0
29SEP26 390.00 C 0.00 0.00 0.00 54.30 +1.80 38 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 50.45 +1.72 39 0 145 0
29SEP26 410.00 C 0.00 0.00 0.00 44.33 +1.35 38 0 1,222 0
29SEP26 420.00 C 0.00 0.00 0.00 39.77 +1.20 38 0 46 0
29SEP26 430.00 C 0.00 0.00 0.00 35.67 +1.13 38 0 49 0
29SEP26 440.00 C 32.25 32.25 32.25 32.22 +1.86 38 27 607 +27
29SEP26 450.00 C 0.00 0.00 0.00 28.62 +1.29 38 0 502 0
29SEP26 460.00 C 25.97 26.00 25.90 25.71 +1.28 39 100 641 +29
29SEP26 470.00 C 23.20 23.25 23.11 22.79 +0.95 38 68 1,151 +36
29SEP26 480.00 C 20.76 21.09 20.75 20.15 +0.81 38 43 135 +22
29SEP26 490.00 C 18.58 18.58 18.57 17.78 +0.72 38 31 146 +31
29SEP26 500.00 C 0.00 0.00 0.00 15.66 +1.08 38 0 401 0
29SEP26 510.00 C 0.00 0.00 0.00 13.37 +0.56 38 0 38 0
29SEP26 520.00 C 0.00 0.00 0.00 12.08 +0.51 38 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 10.28 +0.44 38 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 8.99 +0.39 38 0 52 0
29SEP26 550.00 C 9.50 10.00 9.50 7.85 +0.34 38 5 157 +4
29SEP26 560.00 C 0.00 0.00 0.00 6.85 +0.30 38 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 5.96 +0.26 38 0 20 0
29SEP26 580.00 C 7.00 7.00 7.00 5.19 +0.08 38 2 341 -2
29SEP26 590.00 C 0.00 0.00 0.00 4.64 +0.20 38 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 3.91 +0.17 38 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 3.39 +0.15 38 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 2.93 +0.13 38 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 2.54 +0.11 38 0 43 0
29SEP26 640.00 C 0.00 0.00 0.00 2.19 +0.09 38 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 1.89 +0.08 38 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 1.63 +0.07 38 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 1.41 +0.06 38 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 1.21 +0.05 38 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.05 +0.05 38 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.90 +0.04 38 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 193.19 +2.17 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 188.55 +2.16 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 183.83 +2.05 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 179.23 +2.04 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 174.59 +1.94 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 170.05 +1.92 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 166.49 +2.85 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 162.02 +2.92 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 157.40 +2.69 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 153.01 +2.60 43 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 148.66 +2.66 42 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 144.37 +2.57 42 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 140.12 +2.54 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 135.92 +2.52 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 131.77 +2.47 41 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 127.90 +2.66 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 119.93 +3.37 41 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 112.08 +3.25 40 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 104.40 +2.21 40 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 97.26 +2.06 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 90.33 +2.12 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 83.68 +3.66 39 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 77.34 +3.27 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 71.39 +2.93 38 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 65.86 +1.83 38 0 2 0
30DEC26 400.00 C 0.00 0.00 0.00 60.66 +2.45 38 0 33 0
30DEC26 410.00 C 0.00 0.00 0.00 56.48 +1.75 38 0 116 0
30DEC26 420.00 C 0.00 0.00 0.00 51.55 +1.53 38 0 70 0
30DEC26 430.00 C 0.00 0.00 0.00 47.29 +1.41 38 0 66 0
30DEC26 440.00 C 0.00 0.00 0.00 43.42 +1.24 38 0 78 0
30DEC26 450.00 C 0.00 0.00 0.00 40.01 +1.64 38 0 548 0
30DEC26 460.00 C 0.00 0.00 0.00 36.74 +1.66 38 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 33.30 +1.14 38 0 583 0
30DEC26 480.00 C 0.00 0.00 0.00 30.85 +1.35 38 0 108 0
30DEC26 490.00 C 28.11 28.11 28.11 28.16 +1.14 38 2 3 +2
30DEC26 500.00 C 0.00 0.00 0.00 25.67 +1.69 38 0 188 0
30DEC26 510.00 C 0.00 0.00 0.00 22.70 +0.87 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 20.65 +0.80 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 18.78 +0.75 37 0 36 0
30DEC26 540.00 C 0.00 0.00 0.00 17.06 +0.68 37 0 45 0
30DEC26 550.00 C 0.00 0.00 0.00 15.49 +0.63 37 0 54 0
30DEC26 560.00 C 0.00 0.00 0.00 14.06 +0.58 37 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 12.75 +0.54 37 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 11.56 +0.50 37 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 10.47 +0.15 37 0 60 0
30DEC26 600.00 C 11.00 11.00 11.00 9.48 +0.42 37 1 44 +1
30DEC26 610.00 C 0.00 0.00 0.00 8.58 +0.38 37 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 7.76 +0.35 37 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 7.02 +0.32 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 6.34 +0.29 37 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 5.73 +0.26 37 0 17 0
30DEC26 660.00 C 0.00 0.00 0.00 5.18 +0.24 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 4.68 +0.22 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 4.22 +0.20 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 3.93 +0.19 38 0 1 0
30DEC26 700.00 C 0.00 0.00 0.00 3.44 +0.17 37 0 17 0
30MAR27 295.00 C 0.00 0.00 0.00 137.78 +2.44 41 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 133.85 +2.40 41 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 126.29 +2.08 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 119.00 +2.12 40 0 15 0
30MAR27 330.00 C 0.00 0.00 0.00 111.85 +2.22 40 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 105.00 +1.93 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 98.50 +1.90 39 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 92.15 +1.77 39 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 86.20 +1.75 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 80.46 +2.55 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 75.09 +2.50 38 0 2 0
30MAR27 400.00 C 70.50 70.50 70.50 69.98 +2.60 38 2 2 +1
30MAR27 410.00 C 0.00 0.00 0.00 65.01 +2.00 38 0 1 0
30MAR27 420.00 C 0.00 0.00 0.00 61.24 +1.53 38 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 56.23 +0.58 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 53.08 +1.28 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 49.48 +1.55 38 0 8 0
30MAR27 460.00 C 0.00 0.00 0.00 46.09 +2.37 38 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 42.94 +2.31 38 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 39.75 +1.98 38 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 37.11 +2.02 38 0 1 0
30MAR27 500.00 C 33.73 33.73 33.73 34.42 +1.87 38 4 8 0
30MAR27 510.00 C 0.00 0.00 0.00 30.98 +0.81 37 0 4 0
30MAR27 520.00 C 0.00 0.00 0.00 29.57 +1.61 38 0 5 0
TOTAL CALL 1,226 45,853 +211
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 259 0 9 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 248 0 14 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 238 0 14 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 227 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 217 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 208 0 6 0
29APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 198 0 131 0
29APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 179 0 133 0
29APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 161 0 210 0
29APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 143 0 342 0
29APR26 340.00 P 0.00 0.00 0.00 0.01 0.00 125 0 374 0
29APR26 350.00 P 0.00 0.00 0.00 0.01 0.00 107 0 529 0
29APR26 360.00 P 0.05 0.05 0.05 0.01 0.00 90 18 556 -18
29APR26 370.00 P 0.09 0.09 0.07 0.01 0.00 74 5 587 0
29APR26 380.00 P 0.10 0.10 0.10 0.01 -0.02 57 39 635 +8
29APR26 390.00 P 0.22 0.22 0.17 0.02 -0.24 44 15 963 -15
29APR26 400.00 P 0.80 0.80 0.57 0.29 -1.21 41 29 1,419 +7
29APR26 410.00 P 2.94 3.60 1.99 2.26 -2.74 40 179 986 +64
29APR26 420.00 P 9.41 10.90 8.68 8.51 -3.19 45 25 1,114 -1
29APR26 430.00 P 15.37 18.32 15.37 17.29 -3.64 41 92 644 +32
29APR26 440.00 P 27.90 27.90 27.90 27.20 -3.21 0 7 1,052 -24
29APR26 450.00 P 42.00 42.00 34.52 37.20 -3.20 0 22 181 -196
29APR26 460.00 P 0.00 0.00 0.00 47.20 -3.20 0 0 155 -147
29APR26 470.00 P 60.41 60.41 60.41 57.20 -3.20 0 30 75 -36
29APR26 480.00 P 0.00 0.00 0.00 67.20 -3.20 0 0 44 0
29APR26 490.00 P 0.00 0.00 0.00 78.44 -1.96 210 0 247 0
29APR26 500.00 P 0.00 0.00 0.00 88.17 -2.23 217 0 0 0
29APR26 510.00 P 100.00 100.00 98.00 97.91 -2.49 223 2 15 0
29APR26 520.00 P 0.00 0.00 0.00 108.17 -2.23 252 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 118.17 -2.23 269 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 128.17 -2.23 285 0 15 0
29APR26 550.00 P 0.00 0.00 0.00 138.17 -2.23 301 0 15 0
29APR26 560.00 P 0.00 0.00 0.00 148.17 -2.23 315 0 23 0
29APR26 570.00 P 0.00 0.00 0.00 158.17 -2.23 329 0 15 0
29APR26 580.00 P 0.00 0.00 0.00 168.17 -2.23 343 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 178.17 -2.23 357 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 188.17 -2.23 371 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 198.16 -2.24 384 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 208.16 -2.24 397 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 218.16 -2.24 410 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 228.16 -2.24 422 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 238.16 -2.24 435 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 248.16 -2.24 447 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 258.16 -2.24 458 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 268.16 -2.24 469 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 278.16 -2.24 480 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 288.16 -2.24 490 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 57 0
28MAY26 300.00 P 0.50 0.50 0.50 0.02 -0.01 38 1 17 -1
28MAY26 310.00 P 0.17 0.17 0.17 0.04 -0.04 37 1 61 +1
28MAY26 320.00 P 0.50 0.50 0.50 0.12 -0.06 37 10 93 0
28MAY26 330.00 P 0.00 0.00 0.00 0.27 -0.14 37 0 205 0
28MAY26 340.00 P 0.00 0.00 0.00 0.58 -0.24 38 0 2,412 0
28MAY26 350.00 P 1.80 1.80 1.80 1.14 -0.36 38 1 380 +1
28MAY26 360.00 P 2.70 2.75 2.70 2.05 -0.59 38 5 3,199 +1
28MAY26 370.00 P 3.95 3.95 3.95 3.43 -0.89 38 7 195 -1
28MAY26 380.00 P 5.50 6.15 5.32 5.51 -1.01 38 24 459 +20
28MAY26 390.00 P 8.23 8.46 8.23 8.34 -0.98 38 17 1,037 0
28MAY26 400.00 P 11.17 11.32 11.17 11.58 -1.36 37 21 2,374 -12
28MAY26 410.00 P 15.25 16.67 15.25 15.73 -2.34 37 48 1,814 +9
28MAY26 420.00 P 20.91 22.49 20.35 21.08 -2.32 37 44 456 +8
28MAY26 430.00 P 28.50 28.50 28.12 27.45 -2.59 37 16 438 -15
28MAY26 440.00 P 35.43 35.43 35.43 34.61 -2.77 37 7 191 +7
28MAY26 450.00 P 43.50 43.50 43.00 42.29 -2.93 37 16 184 +1
28MAY26 460.00 P 0.00 0.00 0.00 50.57 -3.03 37 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 59.33 -3.09 37 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 68.46 -3.14 37 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 80.00 -2.11 49 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 89.53 -1.48 50 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 99.33 -1.44 53 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 108.22 -2.20 50 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 118.17 -3.18 53 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 128.19 -3.15 56 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 138.17 -3.15 59 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 148.17 -3.17 62 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 158.17 -3.17 65 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 168.17 -3.17 67 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 178.17 -3.17 70 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 188.17 -3.17 73 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 198.16 -3.16 75 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 208.16 -3.18 78 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 218.18 -3.14 81 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 228.18 -3.16 83 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 238.18 -3.13 85 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 248.16 -3.18 87 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 258.16 -3.18 90 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 268.16 -3.14 92 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 278.16 -3.14 94 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 288.16 -3.15 96 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 298.18 -3.15 98 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 308.17 -3.14 100 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 317.94 -3.39 100 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 327.94 -3.36 102 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 337.94 -3.39 104 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 347.94 -3.39 106 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 358.20 -3.13 111 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 368.17 -3.16 112 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 377.94 -3.39 111 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 387.20 -4.13 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 397.24 -4.06 98 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 407.93 -3.36 116 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 417.93 -3.36 118 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 427.93 -3.36 120 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 438.16 -3.14 125 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 9 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 38 0 3 0
29JUN26 275.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.11 -0.02 38 0 3 0
29JUN26 285.00 P 0.00 0.00 0.00 0.16 -0.03 38 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.22 -0.04 38 0 16 0
29JUN26 295.00 P 0.00 0.00 0.00 0.31 -0.05 38 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.41 -0.08 38 0 171 0
29JUN26 310.00 P 0.00 0.00 0.00 0.73 -0.12 38 0 105 0
29JUN26 320.00 P 0.00 0.00 0.00 1.22 -0.18 38 0 49 0
29JUN26 330.00 P 0.00 0.00 0.00 1.95 -0.32 38 0 140 0
29JUN26 340.00 P 3.42 3.58 3.42 3.08 -0.35 38 16 192 +13
29JUN26 350.00 P 0.00 0.00 0.00 4.55 -0.43 38 0 542 0
29JUN26 360.00 P 6.13 6.82 6.13 6.48 -0.55 38 11 689 +9
29JUN26 370.00 P 8.65 8.65 8.65 8.76 -0.72 38 1 3,902 +1
29JUN26 380.00 P 11.50 11.50 11.50 11.35 -0.99 38 1 1,734 -1
29JUN26 390.00 P 14.50 14.50 14.50 14.62 -1.23 37 3 3,906 +3
29JUN26 400.00 P 18.09 19.72 18.09 18.54 -1.48 37 22 6,202 0
29JUN26 410.00 P 22.51 24.01 22.51 23.77 -1.49 38 38 1,762 +23
29JUN26 420.00 P 27.66 29.33 27.66 28.56 -1.96 37 19 1,910 +7
29JUN26 430.00 P 33.83 36.78 33.83 34.63 -2.14 37 51 614 +36
29JUN26 440.00 P 0.00 0.00 0.00 42.92 -0.88 40 0 494 0
29JUN26 450.00 P 0.00 0.00 0.00 48.78 -2.15 38 0 2,113 0
29JUN26 460.00 P 0.00 0.00 0.00 56.30 -2.36 38 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 64.17 -2.55 38 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 74.11 -0.96 41 0 366 0
29JUN26 490.00 P 0.00 0.00 0.00 82.79 -2.37 42 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 91.72 -2.58 42 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 100.90 -3.35 43 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 110.17 -3.31 44 0 62 0
29JUN26 530.00 P 0.00 0.00 0.00 119.46 -3.47 44 0 98 0
29JUN26 540.00 P 0.00 0.00 0.00 129.89 -1.98 48 0 76 0
29JUN26 550.00 P 0.00 0.00 0.00 139.42 -2.09 49 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 148.44 -3.76 47 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 159.10 -3.03 52 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 169.06 -2.29 54 0 103 0
29JUN26 590.00 P 0.00 0.00 0.00 179.11 -2.24 56 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 189.07 -2.27 58 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 199.10 -2.23 60 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 209.09 -2.26 62 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 219.10 -2.24 64 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 229.10 -2.24 66 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 239.10 -2.21 68 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 249.10 -2.24 69 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 259.10 -2.24 71 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 269.10 -2.20 73 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 279.06 -2.28 74 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 289.10 -2.24 76 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 299.10 -2.24 78 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 309.10 -2.21 79 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 319.09 -2.24 81 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 329.09 -2.25 82 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 339.12 -2.21 84 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 349.05 -2.29 85 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 359.05 -2.28 86 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 369.05 -2.28 88 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 379.09 -2.24 90 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 389.09 -2.24 91 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 399.05 -2.25 92 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 409.05 -2.28 94 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 419.05 -2.27 95 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 429.09 -2.21 96 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 439.09 -2.24 98 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.98 -0.10 37 0 7 0
30JUL26 300.00 P 0.00 0.00 0.00 1.23 -0.11 37 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 1.88 -0.17 37 0 15 0
30JUL26 320.00 P 0.00 0.00 0.00 2.78 -0.24 37 0 1 0
30JUL26 330.00 P 0.00 0.00 0.00 3.94 -0.47 37 0 14 0
30JUL26 340.00 P 6.00 6.00 6.00 5.60 -0.45 38 75 149 +75
30JUL26 350.00 P 7.97 7.97 7.97 7.63 -0.49 38 1 43 +1
30JUL26 360.00 P 0.00 0.00 0.00 10.07 -0.61 38 0 24 0
30JUL26 370.00 P 12.80 12.88 12.80 12.70 -0.71 38 42 87 +37
30JUL26 380.00 P 15.99 15.99 15.99 15.80 -0.91 37 1 14 +1
30JUL26 390.00 P 0.00 0.00 0.00 19.46 -1.07 37 0 57 0
30JUL26 400.00 P 23.00 23.00 23.00 23.52 -1.41 37 12 281 +8
30JUL26 410.00 P 28.56 28.56 28.56 28.32 -1.60 37 15 127 +15
30JUL26 420.00 P 34.34 34.34 33.95 33.75 -1.74 37 30 171 +30
30JUL26 430.00 P 40.00 40.00 40.00 39.73 -1.87 37 8 95 0
30JUL26 440.00 P 0.00 0.00 0.00 46.72 -3.07 38 0 30 0
30JUL26 450.00 P 0.00 0.00 0.00 54.88 -0.47 40 2 17 +2
30JUL26 460.00 P 0.00 0.00 0.00 60.44 -2.13 37 0 30 0
30JUL26 470.00 P 0.00 0.00 0.00 68.06 -2.30 37 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 77.56 -3.00 40 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 85.86 -3.10 40 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 94.41 -3.21 40 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 103.24 -3.21 41 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 112.16 -2.32 41 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.16 -0.02 38 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.21 -0.03 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.27 -0.04 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.35 -0.06 38 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.46 -0.05 38 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.56 -0.09 38 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 0.72 -0.10 38 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.89 -0.10 38 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.09 -0.14 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.35 -0.15 38 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 1.61 -0.17 38 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 1.95 -0.22 38 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 2.34 -0.22 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.73 -0.27 38 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 3.24 -0.32 38 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 3.80 -0.32 38 0 94 0
29SEP26 310.00 P 0.00 0.00 0.00 5.23 -0.46 38 0 40 0
29SEP26 320.00 P 0.00 0.00 0.00 6.62 -0.52 38 0 110 0
29SEP26 330.00 P 0.00 0.00 0.00 8.59 -0.61 38 0 114 0
29SEP26 340.00 P 11.50 11.50 11.50 11.09 -0.83 38 7 29 +7
29SEP26 350.00 P 13.50 14.00 13.50 13.85 -0.83 38 3 135 +3
29SEP26 360.00 P 0.00 0.00 0.00 16.94 -1.06 38 0 170 0
29SEP26 370.00 P 0.00 0.00 0.00 20.42 -1.07 38 0 153 0
29SEP26 380.00 P 0.00 0.00 0.00 24.41 -0.54 39 0 692 0
29SEP26 390.00 P 0.00 0.00 0.00 28.08 -0.97 38 0 962 0
29SEP26 400.00 P 0.00 0.00 0.00 32.53 -1.08 38 0 3,395 0
29SEP26 410.00 P 37.80 37.80 37.80 37.56 -1.06 38 1 1,942 0
29SEP26 420.00 P 0.00 0.00 0.00 42.79 -1.63 38 0 1,689 0
29SEP26 430.00 P 48.30 48.30 48.30 48.84 -1.58 38 1 530 0
29SEP26 440.00 P 53.00 55.00 53.00 55.18 -1.62 38 2 477 +2
29SEP26 450.00 P 0.00 0.00 0.00 61.77 -1.79 38 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 69.24 -2.40 39 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 76.57 -2.53 39 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 84.18 -2.48 39 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 92.02 -2.55 39 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 100.06 -2.79 39 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 108.35 -2.82 40 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 116.77 -2.71 40 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 125.27 -1.96 40 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 133.99 -2.73 40 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 142.85 -3.72 40 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 151.81 -4.40 40 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 161.12 -4.56 40 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 170.49 -4.56 41 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 180.79 -3.36 43 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 190.01 -3.03 42 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 199.10 -3.01 42 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 209.09 -2.35 43 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 219.10 -2.24 44 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 229.10 -2.24 45 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 239.10 -2.23 47 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 249.10 -2.24 48 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 259.10 -2.24 49 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 269.10 -2.23 50 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 279.06 -2.28 51 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 289.10 -2.24 53 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.79 -0.07 37 0 134 0
30DEC26 230.00 P 0.00 0.00 0.00 0.97 -0.07 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.15 -0.10 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.41 -0.11 37 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.68 -0.11 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.95 -0.16 37 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 2.34 -0.17 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.74 -0.17 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 3.14 -0.20 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 3.65 -0.26 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 4.22 -0.26 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 4.80 -0.26 37 0 11 0
30DEC26 285.00 P 0.00 0.00 0.00 5.42 -0.37 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 6.21 -0.37 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 7.00 -0.37 37 0 10 0
30DEC26 300.00 P 0.00 0.00 0.00 8.03 -0.40 38 0 152 0
30DEC26 310.00 P 0.00 0.00 0.00 9.79 -0.51 37 0 4 0
30DEC26 320.00 P 0.00 0.00 0.00 11.91 -0.58 37 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 14.98 -0.24 38 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 17.81 -0.74 38 0 52 0
30DEC26 350.00 P 0.00 0.00 0.00 21.19 -0.90 38 0 284 0
30DEC26 360.00 P 0.00 0.00 0.00 24.74 -0.91 38 0 186 0
30DEC26 370.00 P 29.30 29.30 29.30 28.41 -1.16 38 2 275 -2
30DEC26 380.00 P 32.00 32.00 32.00 32.75 -0.43 38 2 71 +2
30DEC26 390.00 P 0.00 0.00 0.00 36.52 -0.98 37 0 115 0
30DEC26 400.00 P 0.00 0.00 0.00 41.12 -1.06 37 0 824 0
30DEC26 410.00 P 0.00 0.00 0.00 46.08 -1.37 37 0 222 0
30DEC26 420.00 P 0.00 0.00 0.00 51.41 -1.50 37 0 155 0
30DEC26 430.00 P 0.00 0.00 0.00 57.13 -1.81 37 0 112 0
30DEC26 440.00 P 0.00 0.00 0.00 63.42 -1.53 37 0 320 0
30DEC26 450.00 P 0.00 0.00 0.00 69.90 -1.58 37 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 76.56 -2.62 37 0 1,075 0
30DEC26 470.00 P 0.00 0.00 0.00 83.92 -2.37 38 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 91.16 -2.46 38 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 98.68 -2.34 38 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 106.38 -2.36 38 0 49 0
30DEC26 510.00 P 0.00 0.00 0.00 114.21 -2.58 38 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 122.21 -2.66 38 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 130.37 -2.58 38 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 138.59 -2.75 38 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 147.01 -3.01 38 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 155.63 -2.23 38 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 165.14 -3.32 39 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 174.74 -3.51 40 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 184.39 -3.48 40 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 193.80 -4.31 41 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 203.24 -4.24 41 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 212.86 -3.81 42 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 222.00 -3.03 42 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 231.09 -3.06 42 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 240.21 -3.14 41 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 250.19 -2.43 42 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 259.46 -1.88 42 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 269.10 -2.23 42 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 279.06 -2.28 43 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 289.10 -2.24 44 0 0 0
30MAR27 295.00 P 12.30 12.30 12.30 10.99 -0.28 38 4 10 +4
30MAR27 300.00 P 0.00 0.00 0.00 12.10 -0.62 38 0 25 0
30MAR27 310.00 P 0.00 0.00 0.00 14.40 -0.37 38 0 53 0
30MAR27 320.00 P 0.00 0.00 0.00 17.26 -0.82 38 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 20.14 -0.89 38 0 9 0
30MAR27 340.00 P 0.00 0.00 0.00 23.58 -1.04 38 0 16 0
30MAR27 350.00 P 0.00 0.00 0.00 27.06 -1.06 38 0 5 0
30MAR27 360.00 P 0.00 0.00 0.00 30.53 -1.20 37 0 9 0
30MAR27 370.00 P 0.00 0.00 0.00 34.38 -1.25 37 0 10 0
30MAR27 380.00 P 0.00 0.00 0.00 38.44 -1.41 37 0 75 0
30MAR27 390.00 P 0.00 0.00 0.00 42.94 -1.44 37 0 19 0
30MAR27 400.00 P 47.30 47.30 47.30 47.56 -1.62 37 2 56 +2
30MAR27 410.00 P 0.00 0.00 0.00 52.67 -1.76 37 0 31 0
30MAR27 420.00 P 0.00 0.00 0.00 57.99 -1.83 36 0 0 0
30MAR27 430.00 P 64.00 64.00 64.00 63.69 -2.04 36 1 2 0
30MAR27 440.00 P 0.00 0.00 0.00 69.75 -2.33 36 0 3 0
30MAR27 450.00 P 0.00 0.00 0.00 76.20 -2.15 37 0 2 0
30MAR27 460.00 P 0.00 0.00 0.00 83.34 -1.79 37 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 90.15 -1.88 37 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 97.21 -2.06 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 104.50 -2.25 37 0 0 0
30MAR27 500.00 P 112.20 112.20 112.20 111.74 -2.47 37 4 100 -4
30MAR27 510.00 P 0.00 0.00 0.00 119.55 -2.38 37 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 127.26 -2.48 37 0 0 0
TOTAL PUT 1,058 73,498 -33
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$ 2.84
29APR26 1.95 C 0.00 0.00 0.00 0.89 - 0 0 0 -
29APR26 2.00 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.64 -0.02 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.54 -0.02 0 0 1 0
29APR26 2.40 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.35 -0.01 178 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.25 -0.01 135 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.15 -0.01 91 0 5 0
29APR26 2.80 C 0.00 0.00 0.00 0.06 -0.01 61 0 4 0
29APR26 2.90 C 0.00 0.00 0.00 0.02 0.00 72 0 5 0
29APR26 3.00 C 0.00 0.00 0.00 0.01 0.00 95 0 983 0
29APR26 3.10 C 0.01 0.01 0.01 0.01 0.00 131 10 325 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 165 0 26 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 195 0 920 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 224 0 302 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 251 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 277 0 44 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 302 0 124 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 325 0 363 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 348 0 44 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 369 0 129 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 390 0 332 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 410 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 429 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 448 0 161 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 466 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 484 0 122 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 501 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 517 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 533 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.89 - 0 0 0 -
28MAY26 2.00 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.64 -0.02 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.45 -0.02 35 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.37 -0.01 43 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.29 -0.02 42 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
28MAY26 2.80 C 0.15 0.15 0.15 0.15 -0.01 39 6 12 +6
28MAY26 2.90 C 0.00 0.00 0.00 0.11 0.00 41 0 90 0
28MAY26 3.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 378 0
28MAY26 3.10 C 0.00 0.00 0.00 0.05 0.00 42 0 41 0
28MAY26 3.20 C 0.03 0.03 0.03 0.04 0.00 45 10 115 +10
28MAY26 3.30 C 0.00 0.00 0.00 0.02 -0.01 42 0 22 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
28MAY26 3.50 C 0.02 0.02 0.02 0.01 0.00 45 510 558 +510
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 167 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 70 0 310 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 78 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 88 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 94 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29JUN26 1.95 C 0.00 0.00 0.00 0.89 - 0 0 0 -
29JUN26 2.00 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.65 -0.02 27 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.56 -0.02 34 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.48 -0.03 39 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.42 -0.01 45 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.34 -0.02 42 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.18 0.00 43 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.14 0.00 42 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.07 +0.01 45 0 81 0
29JUN26 3.40 C 0.00 0.00 0.00 0.05 +0.01 44 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 126 0
29JUN26 3.60 C 0.00 0.00 0.00 0.03 +0.01 45 0 99 0
29JUN26 3.70 C 0.00 0.00 0.00 0.02 +0.01 44 0 360 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 26 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 482 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 180 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 63 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 65 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 67 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 69 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 74 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 78 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 82 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 86 0 277 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 90 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 94 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 100 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 107 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 109 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 112 0 3,782 0
30JUL26 1.95 C 0.00 0.00 0.00 0.90 - 0 0 0 -
30JUL26 2.00 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.76 -0.02 35 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.68 -0.01 41 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.60 -0.01 43 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.52 -0.01 42 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.46 0.00 45 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.39 -0.01 44 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.34 0.00 45 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.29 0.00 46 0 0 0
30JUL26 2.90 C 0.24 0.24 0.24 0.25 0.00 47 21 21 +21
30JUL26 3.00 C 0.00 0.00 0.00 0.21 0.00 47 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.17 -0.01 46 0 3 0
30JUL26 3.20 C 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.12 0.00 46 0 85 0
30JUL26 3.40 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.08 0.00 46 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.04 -0.01 45 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.03 -0.01 45 0 10 0
30JUL26 4.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.96 - 52 0 0 -
29SEP26 2.00 C 0.00 0.00 0.00 0.92 -0.01 52 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.84 -0.01 52 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.77 -0.01 53 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.70 -0.01 53 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.63 -0.01 52 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.57 -0.01 52 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.52 0.00 53 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.45 -0.01 50 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.40 -0.01 50 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.36 -0.01 50 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.32 -0.01 50 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.29 0.00 51 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.26 0.00 52 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.23 0.00 51 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.18 0.00 51 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.16 0.00 52 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 0.00 51 0 23 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 -0.01 51 0 29 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 0.00 52 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.10 0.00 52 0 140 0
29SEP26 4.10 C 0.00 0.00 0.00 0.08 -0.01 51 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.07 -0.01 51 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 -0.01 50 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 -0.01 45 0 8 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 111 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 214 0
30DEC26 1.95 C 0.00 0.00 0.00 1.02 - 52 0 0 -
30DEC26 2.00 C 0.00 0.00 0.00 0.98 -0.01 52 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.91 -0.01 52 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.85 0.00 53 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.78 -0.01 52 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.72 -0.01 52 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.67 0.00 52 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.62 0.00 53 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.57 0.00 52 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.52 -0.01 52 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.48 -0.01 52 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.44 -0.01 52 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.41 0.00 53 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.37 -0.01 52 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.34 -0.01 52 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.31 -0.01 52 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.29 0.00 52 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.26 -0.01 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.24 0.00 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.22 0.00 52 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.20 -0.01 52 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.19 0.00 53 0 46 0
30DEC26 4.10 C 0.00 0.00 0.00 0.17 0.00 52 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.16 0.00 53 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.14 0.00 52 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 0.00 52 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 0.00 52 0 104 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 0.00 52 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 0.00 52 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 0.00 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 0.00 51 0 23 0
30MAR27 1.95 C 0.00 0.00 0.00 1.07 - 52 0 0 -
30MAR27 2.00 C 0.00 0.00 0.00 1.04 -0.01 52 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.97 -0.01 52 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.91 -0.01 52 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.85 -0.01 52 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.80 -0.01 52 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.75 0.00 53 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.70 0.00 52 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.65 -0.01 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.61 0.00 52 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.57 0.00 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.53 0.00 52 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.49 -0.01 52 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.46 -0.01 52 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.43 0.00 52 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.40 0.00 52 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.37 -0.01 52 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.35 0.00 52 0 12 0
30MAR27 3.70 C 0.00 0.00 0.00 0.33 0.00 53 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.30 -0.01 52 0 30 0
30MAR27 3.90 C 0.00 0.00 0.00 0.28 -0.01 52 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.26 -0.01 52 0 138 0
30MAR27 4.10 C 0.00 0.00 0.00 0.25 0.00 53 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.23 0.00 52 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.21 -0.01 52 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.20 0.00 52 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.19 0.00 53 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.17 -0.01 52 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.16 0.00 52 0 28 0
TOTAL CALL 557 19,227 +547
29APR26 1.95 P 0.00 0.00 0.00 0.01 - 427 0 0 -
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 403 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 222 0 198 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 179 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 136 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 91 0 445 0
29APR26 2.80 P 0.01 0.03 0.01 0.03 +0.01 80 570 281 -570
29APR26 2.90 P 0.08 0.08 0.08 0.08 0.00 72 130 1,899 -130
29APR26 3.00 P 0.13 0.18 0.13 0.17 +0.02 95 209 175 -183
29APR26 3.10 P 0.27 0.27 0.27 0.27 +0.02 132 240 765 0
29APR26 3.20 P 0.35 0.38 0.35 0.37 +0.01 166 403 360 -83
29APR26 3.30 P 0.47 0.47 0.47 0.47 +0.02 196 253 235 -84
29APR26 3.40 P 0.55 0.58 0.55 0.57 +0.02 225 209 143 -189
29APR26 3.50 P 0.62 0.62 0.62 0.67 +0.02 253 63 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.77 +0.02 279 0 8 0
29APR26 3.70 P 0.00 0.00 0.00 0.87 +0.02 303 0 4 0
29APR26 3.80 P 0.98 0.98 0.97 0.97 -0.01 326 7 316 -7
29APR26 3.90 P 0.00 0.00 0.00 1.07 +0.02 349 0 81 0
29APR26 4.00 P 0.00 0.00 0.00 1.17 +0.02 371 0 21 0
29APR26 4.10 P 0.00 0.00 0.00 1.27 +0.02 393 0 0 0
29APR26 4.20 P 1.37 1.37 1.37 1.37 +0.02 413 2 5 0
29APR26 4.30 P 0.00 0.00 0.00 1.47 +0.02 432 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.57 +0.02 450 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.67 +0.02 468 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.77 +0.02 486 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.87 +0.02 503 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.97 +0.02 520 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 2.07 +0.02 536 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.01 - 78 0 0 -
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.03 0.00 45 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.05 0.00 44 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.08 0.00 44 0 196 0
28MAY26 2.80 P 0.00 0.00 0.00 0.12 0.00 43 0 301 0
28MAY26 2.90 P 0.00 0.00 0.00 0.17 0.00 42 0 803 0
28MAY26 3.00 P 0.00 0.00 0.00 0.24 +0.01 44 0 527 0
28MAY26 3.10 P 0.29 0.29 0.29 0.31 +0.01 43 5 95 +5
28MAY26 3.20 P 0.00 0.00 0.00 0.40 +0.01 47 0 34 0
28MAY26 3.30 P 0.47 0.47 0.47 0.49 +0.01 50 3 10 +3
28MAY26 3.40 P 0.00 0.00 0.00 0.58 +0.01 51 0 2 0
28MAY26 3.50 P 0.00 0.00 0.00 0.68 +0.01 56 0 122 0
28MAY26 3.60 P 0.00 0.00 0.00 0.78 +0.01 62 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.89 +0.02 73 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 0.99 +0.01 78 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 1.09 +0.02 83 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 1.19 +0.03 88 0 206 0
28MAY26 4.10 P 0.00 0.00 0.00 1.29 +0.03 93 0 0 0
28MAY26 4.20 P 1.37 1.37 1.37 1.39 +0.03 97 5 6 +5
28MAY26 4.30 P 0.00 0.00 0.00 1.48 +0.02 93 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.58 +0.02 97 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.68 +0.02 101 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.78 +0.02 105 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.88 +0.02 109 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.98 +0.02 112 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 2.08 +0.02 115 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 - 54 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 45 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 0.00 45 0 50 0
29JUN26 2.40 P 0.00 0.00 0.00 0.05 +0.01 46 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 0.00 45 0 95 0
29JUN26 2.60 P 0.00 0.00 0.00 0.10 0.00 44 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.14 +0.01 45 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.19 +0.01 46 0 5,212 0
29JUN26 2.90 P 0.00 0.00 0.00 0.24 +0.01 45 0 1,503 0
29JUN26 3.00 P 0.00 0.00 0.00 0.30 +0.01 45 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.37 +0.01 45 0 520 0
29JUN26 3.20 P 0.00 0.00 0.00 0.45 +0.01 47 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.53 +0.01 48 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.62 +0.01 50 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.71 +0.01 51 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.80 +0.01 52 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.90 +0.01 56 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 1.00 +0.02 60 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 1.10 +0.02 64 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.20 +0.01 67 0 345 0
29JUN26 4.10 P 0.00 0.00 0.00 1.30 +0.01 71 0 146 0
29JUN26 4.20 P 0.00 0.00 0.00 1.40 +0.01 74 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.50 +0.01 77 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.61 +0.02 84 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.71 +0.02 87 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.81 +0.02 90 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.90 +0.01 88 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 2.00 +0.02 91 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 2.10 +0.02 94 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.20 +0.02 96 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.45 +0.02 102 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.69 +0.01 102 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.94 +0.02 108 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.19 +0.02 113 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.44 +0.02 117 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.69 +0.02 121 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.94 +0.02 125 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.18 +0.02 123 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.43 +0.02 127 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.68 +0.02 130 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.93 +0.02 134 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.18 +0.02 137 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 - 44 0 0 -
30JUL26 2.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.05 0.00 50 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.12 0.00 48 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.16 +0.01 49 0 9 0
30JUL26 2.70 P 0.00 0.00 0.00 0.20 0.00 48 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.25 0.00 48 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.31 +0.01 49 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.37 +0.01 49 0 25 0
30JUL26 3.10 P 0.00 0.00 0.00 0.43 0.00 48 0 3 0
30JUL26 3.20 P 0.00 0.00 0.00 0.51 +0.01 50 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.58 0.00 50 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.66 0.00 50 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.75 +0.01 52 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.84 +0.01 54 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.93 +0.01 55 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.02 +0.01 56 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.11 0.00 56 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.21 +0.01 59 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.06 - 55 0 0 -
29SEP26 2.00 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.09 0.00 54 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.11 0.00 53 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.14 0.00 53 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.18 +0.01 54 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.21 0.00 52 0 135 0
29SEP26 2.60 P 0.00 0.00 0.00 0.26 0.00 53 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.31 +0.01 54 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.36 0.00 53 0 680 0
29SEP26 2.90 P 0.43 0.43 0.43 0.42 +0.01 54 10 440 +8
29SEP26 3.00 P 0.00 0.00 0.00 0.48 0.00 54 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.55 +0.01 55 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.62 +0.01 55 0 761 0
29SEP26 3.30 P 0.00 0.00 0.00 0.67 +0.01 53 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.74 +0.01 52 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.82 +0.01 53 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.90 +0.01 53 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 0.98 +0.01 53 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 1.06 +0.01 52 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.15 +0.01 53 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.23 +0.01 52 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.32 +0.01 52 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.41 +0.01 52 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.50 +0.01 52 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.61 +0.02 56 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.71 +0.02 58 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.81 +0.02 60 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.90 +0.01 59 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 2.00 +0.02 61 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.10 +0.02 63 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.20 +0.02 65 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.45 +0.02 69 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.69 +0.01 69 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.94 +0.02 73 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.19 +0.02 76 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.44 +0.02 79 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.69 +0.02 82 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.94 +0.02 85 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.18 +0.02 84 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.43 +0.02 86 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.68 +0.02 89 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.93 +0.02 91 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.18 +0.02 94 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.10 - 52 0 0 -
30DEC26 2.00 P 0.00 0.00 0.00 0.11 0.00 52 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.14 0.00 52 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.17 0.00 52 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.21 0.00 52 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.25 +0.01 53 0 201 0
30DEC26 2.50 P 0.00 0.00 0.00 0.29 0.00 52 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.34 +0.01 53 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.39 +0.01 52 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.44 0.00 52 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.50 +0.01 52 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.56 0.00 52 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.62 0.00 52 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.69 +0.01 52 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.76 +0.01 52 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.83 +0.01 52 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.90 0.00 52 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.98 +0.01 52 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.05 0.00 52 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.14 +0.01 53 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.22 +0.01 53 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.30 +0.01 52 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.38 0.00 52 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.47 +0.01 52 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.56 +0.01 53 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.64 +0.01 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.73 +0.01 52 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.82 0.00 51 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.92 +0.01 53 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.01 +0.01 53 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.10 +0.01 52 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.14 - 52 0 0 -
30MAR27 2.00 P 0.00 0.00 0.00 0.16 0.00 52 0 1,000 0
30MAR27 2.10 P 0.00 0.00 0.00 0.19 0.00 52 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.23 0.00 52 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.27 +0.01 53 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.31 0.00 52 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.36 +0.01 53 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.41 +0.01 53 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.46 +0.01 52 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.51 0.00 52 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.57 0.00 52 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.63 0.00 52 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.70 +0.01 53 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.76 0.00 52 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.83 +0.01 52 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.90 +0.01 52 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.97 +0.01 52 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.05 +0.01 52 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.12 0.00 52 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.20 +0.01 52 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.28 +0.01 52 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.36 +0.01 52 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.44 +0.01 52 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.52 0.00 52 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.61 +0.01 52 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.70 +0.01 53 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.78 +0.01 52 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.87 +0.01 52 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.96 +0.01 53 0 0 0
TOTAL PUT 2,109 48,821 -1,225
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 14.83 0.00 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.38 0.00 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.00 -0.01 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.77 -0.01 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.76 -0.02 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.05 -0.02 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.70 -0.02 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.69 -0.03 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.00 -0.02 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.56 -0.02 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 32 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 0.06 0.00 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.43 -0.01 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.92 -0.01 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.71 -0.02 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.85 -0.02 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.35 -0.01 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.17 -0.02 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.26 -0.01 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.52 -0.01 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.92 0.00 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.40 0.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.90 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.40 0.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.90 0.00 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.40 0.00 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.90 0.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.40 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 10.57
29JUN26 4.72 C 0.00 0.00 0.00 5.85 -0.03 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.75 -0.03 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 5.51 -0.04 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 5.28 -0.03 108 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 5.04 -0.03 102 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.80 -0.03 95 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 4.55 -0.02 89 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 4.31 -0.02 83 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 4.07 -0.02 78 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.83 -0.02 72 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 3.59 -0.02 67 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 3.36 -0.01 71 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 3.12 -0.02 66 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.88 -0.01 61 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.64 -0.01 56 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 2.40 -0.01 51 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 2.15 -0.02 46 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.90 -0.03 34 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.66 -0.03 30 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.42 -0.03 25 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 1.19 -0.03 28 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.98 -0.03 30 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.61 -0.02 29 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.36 -0.01 30 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.21 0.00 30 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.82 -0.01 79 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 4.59 +0.01 79 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 4.35 +0.01 74 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 4.09 -0.01 66 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.85 -0.01 62 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 3.61 -0.01 58 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 3.40 +0.02 59 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 3.16 +0.02 55 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.92 +0.03 51 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.68 +0.03 47 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 2.44 +0.02 44 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 2.19 +0.02 40 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.96 +0.02 37 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.70 -0.02 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.51 -0.01 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.33 -0.01 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 1.17 -0.01 31 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.91 0.00 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.70 +0.01 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.51 +0.01 31 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.38 +0.01 31 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.28 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 83 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.02 +0.01 30 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.18 0.00 29 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.25 0.00 29 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.45 +0.01 29 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 0.74 +0.02 30 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.09 +0.03 30 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 1.48 +0.03 29 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 1.92 +0.03 30 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.05 0.00 32 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 0.10 +0.01 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.23 +0.01 31 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.29 +0.01 31 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.36 0.00 31 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.45 +0.01 31 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.54 0.00 31 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 0.78 +0.04 32 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.05 +0.04 32 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.40 +0.08 33 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 1.71 +0.04 32 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.15 +0.04 34 0 0 0
TOTAL PUT 0 172 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 10.57
29APR26 6.25 C 0.00 0.00 0.00 4.33 -0.02 457 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.08 -0.02 426 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.83 -0.02 396 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.58 -0.02 367 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.33 -0.02 339 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.08 -0.02 312 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.83 -0.04 286 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.58 -0.02 260 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.33 -0.02 235 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.07 -0.05 0 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.82 -0.03 0 0 91 0
29APR26 9.00 C 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.32 -0.03 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.07 -0.03 0 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 0.83 -0.03 91 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.60 -0.02 90 0 13 0
29APR26 10.50 C 0.20 0.25 0.20 0.25 0.00 96 3 138 0
29APR26 11.00 C 0.07 0.07 0.06 0.06 0.00 92 10 93 +7
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 94 0 28 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 165 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 196 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 226 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.58 -0.03 79 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.34 -0.02 86 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.09 -0.02 80 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.84 -0.03 73 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.59 -0.01 67 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.34 -0.01 60 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.07 -0.05 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.83 -0.03 37 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.58 -0.03 32 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.33 -0.04 26 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 1.10 -0.03 34 0 60 0
28MAY26 9.75 C 0.00 0.00 0.00 0.87 -0.03 33 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.66 -0.03 32 0 30 0
28MAY26 10.50 C 0.00 0.00 0.00 0.34 -0.04 33 0 17 0
28MAY26 11.00 C 0.00 0.00 0.00 0.15 -0.02 33 0 42 0
28MAY26 11.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 97 0
28MAY26 12.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 31 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.57 -0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.33 -0.03 110 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.08 -0.03 103 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.83 -0.03 96 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.58 -0.03 90 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.33 -0.03 84 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.08 -0.03 78 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.83 -0.03 72 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.58 -0.03 67 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.34 -0.02 70 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.09 -0.02 65 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.84 -0.03 60 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.59 -0.01 55 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.34 -0.01 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.07 -0.05 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.83 -0.03 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.58 -0.03 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.34 -0.03 31 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 1.10 -0.04 29 0 534 0
29JUN26 9.75 C 0.00 0.00 0.00 0.89 -0.03 30 0 53 0
29JUN26 10.00 C 0.00 0.00 0.00 0.70 -0.03 30 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.41 -0.04 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.23 -0.02 30 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.12 -0.02 30 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.88 +0.01 62 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.63 +0.03 57 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.38 +0.03 53 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.11 -0.01 45 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.88 +0.02 43 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.58 -0.04 26 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.35 -0.03 30 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.13 -0.03 30 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.93 -0.03 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.76 -0.03 29 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.50 -0.03 29 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.33 -0.01 30 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.20 -0.02 29 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 32 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 34 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.60 -0.01 96 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.35 -0.01 90 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.10 -0.01 85 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.85 -0.01 80 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.62 +0.01 79 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.35 -0.01 70 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.10 -0.01 66 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.85 -0.01 62 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.61 0.00 59 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.38 +0.02 58 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.11 0.00 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.88 +0.01 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.63 +0.03 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.38 +0.02 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.14 +0.02 40 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.90 +0.02 37 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.62 -0.04 30 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.43 -0.03 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.25 -0.02 31 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 1.09 -0.03 31 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.96 -0.02 31 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.71 -0.01 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.53 -0.01 31 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.38 -0.01 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.28 -0.02 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.21 0.00 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.15 0.00 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.86 -0.01 65 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.62 0.00 63 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.36 -0.01 58 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.11 -0.01 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.86 -0.01 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.61 -0.01 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.38 +0.02 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.11 0.00 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.88 +0.01 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.63 +0.02 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.39 +0.03 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.15 +0.02 32 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.93 -0.03 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.73 -0.05 29 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.56 -0.05 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.38 -0.08 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 1.24 -0.08 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 1.11 -0.08 28 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.89 -0.05 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.71 -0.04 29 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.56 -0.03 29 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.45 -0.01 30 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.35 -0.01 30 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.27 -0.02 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.20 -0.03 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.61 -0.01 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.38 +0.02 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.13 +0.02 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.88 +0.01 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.64 +0.02 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.42 +0.04 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.21 +0.02 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.03 -0.05 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.90 -0.02 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.75 -0.02 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.55 -0.08 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.43 -0.06 29 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.31 -0.02 29 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.09 -0.02 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.90 -0.02 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.74 -0.01 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.61 -0.01 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.52 +0.01 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.42 -0.01 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.34 -0.01 30 0 0 0
30MAR27 14.00 C 0.34 0.34 0.34 0.27 -0.01 30 12 12 +12
30MAR27 14.50 C 0.00 0.00 0.00 0.22 0.00 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.14 0.00 30 0 0 0
TOTAL CALL 25 2,573 +19
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 461 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 430 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 400 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 370 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 342 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 289 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 263 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 238 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 213 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 188 0 53 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 164 0 14 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 141 0 43 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 116 0 111 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 79 0
29APR26 10.00 P 0.02 0.02 0.02 0.04 +0.01 100 1 55 -1
29APR26 10.50 P 0.15 0.16 0.15 0.16 +0.02 87 4 61 -3
29APR26 11.00 P 0.00 0.00 0.00 0.49 +0.03 92 0 32 0
29APR26 11.50 P 0.00 0.00 0.00 0.94 +0.03 95 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.43 +0.03 0 0 8 0
29APR26 12.50 P 0.00 0.00 0.00 1.93 +0.03 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.43 +0.03 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.93 +0.03 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.43 +0.03 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.93 +0.03 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.43 +0.03 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.93 +0.03 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
28MAY26 8.75 P 0.00 0.00 0.00 0.03 +0.01 35 0 30 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 32 0
28MAY26 9.25 P 0.00 0.00 0.00 0.08 +0.01 33 0 60 0
28MAY26 9.50 P 0.00 0.00 0.00 0.13 +0.01 33 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.20 +0.01 33 0 59 0
28MAY26 10.00 P 0.00 0.00 0.00 0.29 0.00 32 0 107 0
28MAY26 10.50 P 0.00 0.00 0.00 0.57 +0.02 32 0 18 0
28MAY26 11.00 P 0.00 0.00 0.00 0.95 +0.03 34 0 17 0
28MAY26 11.50 P 0.00 0.00 0.00 1.37 +0.02 32 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.84 +0.02 32 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.34 +0.02 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.83 +0.01 37 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.33 +0.02 42 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.83 +0.02 48 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.34 +0.01 61 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.84 +0.01 66 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.34 +0.01 71 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 33 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 0.00 32 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 30 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.15 0.00 30 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.22 +0.01 30 0 517 0
29JUN26 9.75 P 0.00 0.00 0.00 0.29 -0.01 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.40 0.00 29 0 66 0
29JUN26 10.50 P 0.00 0.00 0.00 0.67 +0.01 29 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.04 +0.04 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.42 +0.01 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.87 +0.02 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.34 -0.02 28 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.84 +0.01 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.33 +0.01 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.83 +0.02 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.34 +0.01 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.84 +0.01 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.34 +0.01 52 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 0.03 0.00 29 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.05 0.00 30 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.21 0.00 29 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.29 0.00 29 0 23 0
30JUL26 9.75 P 0.00 0.00 0.00 0.39 +0.01 29 0 18 0
30JUL26 10.00 P 0.00 0.00 0.00 0.50 +0.02 29 0 22 0
30JUL26 10.50 P 0.00 0.00 0.00 0.76 +0.01 29 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.12 +0.04 30 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 +0.01 28 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.35 -0.04 27 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.84 -0.02 28 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.33 +0.01 28 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.83 +0.02 32 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.34 +0.01 39 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.84 +0.01 42 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.34 +0.01 45 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 38 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 0.11 +0.01 32 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 0.18 -0.01 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 32 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.40 +0.01 32 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.50 +0.01 32 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 0.73 +0.02 32 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.00 +0.01 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.33 +0.06 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.64 +0.02 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.10 +0.03 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.53 +0.02 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.99 +0.03 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.45 +0.01 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.91 -0.02 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.39 -0.04 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.87 -0.05 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.36 -0.04 41 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 0.01 -0.01 28 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 0.10 -0.01 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.18 -0.01 30 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.29 -0.01 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.36 -0.01 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.44 0.00 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.53 0.00 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.63 -0.01 30 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 0.74 -0.01 30 0 2 0
30DEC26 10.00 P 0.00 0.00 0.00 0.87 -0.01 30 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.14 -0.01 30 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 1.46 -0.01 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.82 0.00 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.20 0.00 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.62 +0.01 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.05 0.00 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.51 +0.01 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.96 -0.02 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.43 -0.03 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.90 -0.02 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.38 -0.04 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 0.00 30 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.17 0.00 30 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.33 0.00 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.40 +0.01 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.48 +0.01 30 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.55 -0.01 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.66 0.00 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.77 +0.01 30 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 0.88 0.00 30 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.01 0.00 30 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.29 +0.01 30 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.61 +0.01 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.94 +0.01 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.32 +0.01 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.72 +0.01 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.14 +0.02 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.57 +0.01 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.01 -0.01 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.46 -0.03 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.93 -0.04 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.40 -0.05 34 0 0 0
TOTAL PUT 5 2,889 -4
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$ 23.68
29APR26 16.00 C 0.00 0.00 0.00 7.68 -0.02 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.18 -0.02 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.68 -0.02 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.18 -0.02 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.68 -0.02 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.18 -0.02 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.68 -0.02 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.18 -0.02 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.68 -0.02 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.68 -0.02 0 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 1.68 -0.02 0 0 26 0
29APR26 23.00 C 0.00 0.00 0.00 0.69 -0.06 33 0 55 0
29APR26 24.00 C 0.06 0.06 0.06 0.06 -0.08 35 40 50 +25
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 38 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 24 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 118 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 146 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 172 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 196 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 241 0 20 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 7.71 -0.02 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 7.21 -0.02 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.71 -0.02 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.21 -0.03 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.72 -0.02 39 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.22 -0.02 34 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.72 -0.02 30 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.23 -0.02 32 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.74 -0.03 31 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.81 -0.03 32 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 1.97 -0.03 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 1.27 -0.03 32 0 35 0
28MAY26 24.00 C 0.00 0.00 0.00 0.74 -0.01 31 0 98 0
28MAY26 25.00 C 0.38 0.38 0.37 0.39 -0.02 31 14 31 -14
28MAY26 26.00 C 0.00 0.00 0.00 0.19 -0.01 31 0 55 0
28MAY26 27.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 75 0
28MAY26 28.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 57 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 80 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.74 -0.02 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.24 -0.02 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.74 -0.03 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.25 -0.02 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.75 -0.02 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.26 -0.02 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.77 -0.02 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.28 -0.03 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.80 -0.03 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.33 -0.03 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.88 -0.03 31 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 3.03 -0.03 31 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 2.28 +0.04 31 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 1.64 +0.02 31 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 1.12 -0.01 31 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.75 0.00 31 0 82 0
29JUN26 26.00 C 0.00 0.00 0.00 0.47 -0.01 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.29 -0.01 31 0 10 0
29JUN26 28.00 C 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 0.00 32 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 7.78 -0.02 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.29 -0.02 31 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.80 -0.02 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.32 -0.02 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.84 -0.02 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.37 -0.02 31 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.91 -0.02 31 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.46 -0.03 31 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.03 -0.03 31 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.22 -0.04 31 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.52 +0.04 31 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 1.91 +0.03 31 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.41 +0.02 31 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.02 +0.01 31 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.71 0.00 31 0 19 0
30JUL26 27.00 C 0.00 0.00 0.00 0.49 0.00 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.33 -0.01 31 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.21 -0.02 31 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.32 -0.02 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.83 -0.02 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.35 -0.02 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.87 -0.03 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.40 -0.03 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.95 -0.02 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.50 -0.03 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.07 -0.03 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.65 -0.03 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.25 -0.03 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.51 -0.03 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.85 -0.03 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.28 -0.03 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.80 -0.03 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.39 -0.04 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.07 -0.03 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.81 -0.02 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.60 -0.02 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.44 -0.02 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.32 -0.02 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.23 -0.02 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.89 -0.03 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.43 -0.03 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.99 -0.02 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.55 -0.03 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.13 -0.03 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.72 -0.04 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.33 -0.03 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.95 -0.04 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.59 -0.03 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.92 -0.04 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.32 -0.04 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.79 -0.04 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.33 -0.04 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.92 -0.04 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.57 -0.04 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.29 -0.03 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.05 -0.03 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.84 -0.03 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.68 -0.02 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.54 -0.02 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.43 -0.01 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.34 -0.02 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.27 -0.01 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.05 -0.03 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.62 -0.03 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.20 -0.03 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.79 -0.04 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.40 -0.04 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.02 -0.03 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.66 -0.03 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.30 -0.04 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.97 -0.03 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.33 -0.04 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.76 -0.03 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.25 -0.04 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.79 -0.04 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.38 -0.03 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.03 -0.04 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.72 -0.04 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.45 -0.03 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.23 -0.03 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.02 -0.03 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.86 -0.03 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.72 -0.02 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.60 -0.02 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.50 -0.02 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.42 -0.01 31 0 0 0
TOTAL CALL 54 1,081 +11
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 231 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 191 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 171 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 151 0 44 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 64 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 -0.04 35 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 0.38 -0.06 35 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 1.32 +0.01 0 0 10 0
29APR26 26.00 P 0.00 0.00 0.00 2.32 +0.02 0 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 3.32 +0.02 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.32 +0.02 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.32 +0.02 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.32 +0.02 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.32 +0.02 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.32 +0.02 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.32 +0.02 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.32 +0.02 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.32 +0.02 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.32 +0.02 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
28MAY26 20.00 P 0.00 0.00 0.00 0.03 0.00 33 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
28MAY26 22.00 P 0.26 0.26 0.26 0.25 -0.01 32 6 16 -1
28MAY26 23.00 P 0.00 0.00 0.00 0.55 -0.02 32 0 8 0
28MAY26 24.00 P 0.00 0.00 0.00 1.01 -0.05 31 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 1.68 0.00 32 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 2.47 0.00 31 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 3.37 +0.01 31 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 4.33 +0.02 32 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.32 +0.02 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.32 +0.02 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.32 +0.02 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.32 +0.02 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.32 +0.02 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.32 +0.02 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.32 +0.02 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.32 +0.02 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 31 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 -0.01 32 0 18 0
29JUN26 21.00 P 0.00 0.00 0.00 0.27 -0.02 31 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 0.52 -0.02 32 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 0.87 -0.04 31 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 1.36 -0.06 31 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 1.98 -0.06 31 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.70 -0.01 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.52 0.00 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.42 +0.01 31 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.35 +0.01 31 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.33 +0.02 32 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.32 +0.02 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.32 +0.02 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.32 +0.02 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.32 +0.02 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.32 +0.02 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.32 +0.02 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 0.05 0.00 31 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.08 0.00 31 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.17 0.00 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.24 -0.01 31 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.43 -0.01 31 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.72 -0.02 31 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 1.10 -0.04 31 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 1.59 -0.05 31 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 2.19 -0.06 31 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 2.89 -0.01 31 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 3.68 +0.01 31 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 4.52 0.00 31 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.42 +0.01 31 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.36 +0.01 31 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.33 +0.02 31 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.32 +0.02 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.32 +0.02 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 0.06 0.00 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.17 0.00 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 -0.01 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.30 0.00 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.39 -0.01 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.49 -0.01 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.76 -0.01 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.11 -0.02 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.55 -0.01 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.07 -0.01 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.67 -0.01 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.35 -0.01 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.09 0.00 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.88 0.00 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.72 0.00 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.59 0.00 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.50 +0.01 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.43 +0.01 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.38 +0.02 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.34 +0.02 31 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.32 +0.02 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.32 +0.02 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.17 0.00 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.22 -0.01 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.29 0.00 31 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.36 -0.01 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.45 -0.01 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.55 -0.01 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.68 -0.01 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.81 -0.01 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.13 -0.01 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.52 -0.02 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.99 -0.01 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.51 -0.02 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.11 -0.01 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.75 -0.01 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.47 -0.01 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.22 -0.01 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.02 0.00 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.85 -0.01 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.72 0.00 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.61 +0.01 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.53 +0.01 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.45 +0.01 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.40 +0.01 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.36 +0.02 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.23 -0.01 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.29 -0.01 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.37 -0.01 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.45 -0.01 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.55 -0.01 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.66 -0.01 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.79 -0.01 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.92 -0.02 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.08 -0.02 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.43 -0.02 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.84 -0.02 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.32 -0.02 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.86 -0.01 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.44 -0.01 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.08 -0.02 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.77 -0.02 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.50 -0.01 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.28 -0.01 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.08 -0.01 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.92 -0.01 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.79 0.00 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.67 0.00 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.58 +0.01 31 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.50 0.00 31 0 0 0
TOTAL PUT 6 621 -1
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$ 4.39
29APR26 3.50 C 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.69 -0.04 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.59 -0.04 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.49 -0.04 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.39 -0.04 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.29 -0.04 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.19 -0.04 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.03 -0.03 37 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 119 0 118 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 140 0 108 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 159 0 88 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 204 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 282 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 317 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 382 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 411 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 439 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 466 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.90 -0.03 38 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.79 -0.06 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.71 -0.04 39 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.60 -0.04 25 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.51 -0.04 29 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.41 -0.05 24 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.34 -0.03 29 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.26 -0.04 28 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.19 -0.03 27 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.13 -0.04 26 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
28MAY26 4.60 C 0.06 0.06 0.06 0.05 -0.02 24 6 126 +6
28MAY26 4.70 C 0.00 0.00 0.00 0.04 -0.02 27 0 21 0
28MAY26 4.80 C 0.00 0.00 0.00 0.02 -0.02 25 0 120 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 -0.01 25 0 60 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.91 -0.06 30 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.81 -0.06 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.72 -0.06 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.63 -0.05 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.54 -0.06 27 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.46 -0.05 28 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.40 -0.03 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.33 -0.03 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.16 -0.04 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.12 -0.03 27 0 64 0
29JUN26 4.70 C 0.00 0.00 0.00 0.09 -0.03 27 0 208 0
29JUN26 4.80 C 0.00 0.00 0.00 0.07 -0.02 27 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 -0.02 27 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 -0.01 29 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
30JUL26 3.50 C 0.00 0.00 0.00 0.93 -0.06 31 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.85 -0.04 33 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.76 -0.04 32 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.66 -0.04 29 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.58 -0.05 29 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.51 -0.04 29 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.44 -0.03 29 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.37 -0.03 28 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.31 -0.03 28 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.27 -0.02 29 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.15 -0.01 29 0 25 0
30JUL26 4.80 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.04 0.00 28 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.95 -0.04 32 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.86 -0.03 31 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.78 -0.04 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.70 -0.03 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.62 -0.03 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.54 -0.03 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.47 -0.03 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.30 -0.01 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.18 -0.01 28 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.15 -0.01 28 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.97 -0.04 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.88 -0.04 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.80 -0.04 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.72 -0.04 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.64 -0.04 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.57 -0.04 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.51 -0.04 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.45 -0.04 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.40 -0.03 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.35 -0.03 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.31 -0.03 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.27 -0.03 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.20 -0.03 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.11 -0.01 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 -0.01 28 0 3 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.97 -0.06 29 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.91 -0.04 31 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.84 -0.03 31 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.76 -0.04 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.70 -0.03 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.63 -0.03 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.58 -0.02 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.52 -0.03 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.47 -0.03 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.43 -0.02 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.39 -0.02 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.35 -0.02 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.31 -0.02 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.28 -0.02 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.23 -0.01 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.17 -0.02 28 0 5 0
30MAR27 5.50 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
TOTAL CALL 6 1,785 +6
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 156 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29APR26 4.40 P 0.00 0.00 0.00 0.04 +0.01 37 0 167 0
29APR26 4.50 P 0.00 0.00 0.00 0.11 +0.02 0 0 70 0
29APR26 4.60 P 0.21 0.21 0.21 0.21 +0.04 0 20 30 0
29APR26 4.70 P 0.00 0.00 0.00 0.32 +0.04 98 0 40 0
29APR26 4.80 P 0.00 0.00 0.00 0.41 +0.04 0 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.52 +0.04 140 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.62 +0.03 160 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.87 +0.03 205 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 1.12 +0.05 246 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.37 +0.05 285 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.62 +0.05 319 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.87 +0.05 352 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.12 +0.05 384 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.37 +0.05 415 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.62 +0.05 443 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.87 +0.05 469 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.02 0.00 28 0 60 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 0.00 26 0 60 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 0.00 27 0 20 0
28MAY26 4.30 P 0.00 0.00 0.00 0.09 +0.01 26 0 17 0
28MAY26 4.40 P 0.00 0.00 0.00 0.13 +0.01 25 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.19 +0.02 26 0 30 0
28MAY26 4.60 P 0.00 0.00 0.00 0.26 +0.03 26 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.34 +0.03 26 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.43 +0.04 28 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.52 +0.04 28 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.62 +0.03 32 0 0 0
28MAY26 5.25 P 0.86 0.86 0.86 0.87 +0.03 40 2 0 -6
28MAY26 5.50 P 0.00 0.00 0.00 1.12 +0.03 49 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.37 +0.03 56 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.62 +0.03 63 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.87 +0.03 69 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.12 +0.03 76 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.37 +0.03 81 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.62 +0.03 87 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.87 +0.03 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 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 +0.01 30 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 0.00 30 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 0.00 29 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 42 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 0.00 28 0 37 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 0.00 27 0 10 0
29JUN26 4.30 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.20 +0.02 28 0 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.25 +0.01 27 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.32 +0.03 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.40 +0.04 29 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.47 +0.03 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.55 +0.04 28 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.64 +0.04 29 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.87 +0.03 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.12 +0.03 36 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.37 +0.03 41 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.62 +0.03 46 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.87 +0.03 51 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.12 +0.03 55 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.37 +0.03 60 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.62 +0.03 64 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.87 +0.03 68 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.11 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.36 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.61 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.86 +0.04 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.05 +0.01 29 0 12 0
30JUL26 3.90 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 10 0
30JUL26 4.10 P 0.00 0.00 0.00 0.12 +0.01 28 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.20 +0.02 28 0 10 0
30JUL26 4.40 P 0.00 0.00 0.00 0.24 +0.02 27 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.30 +0.03 28 0 33 0
30JUL26 4.60 P 0.00 0.00 0.00 0.36 +0.03 28 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.42 +0.01 27 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.50 +0.04 28 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.58 +0.04 28 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.66 +0.04 28 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.88 +0.03 28 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.12 +0.03 30 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.37 +0.03 35 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.62 +0.03 39 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.87 +0.03 43 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.12 +0.03 47 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.37 +0.03 51 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 +0.01 28 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 +0.01 28 0 20 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 +0.01 28 0 40 0
29SEP26 4.00 P 0.18 0.18 0.18 0.19 0.00 27 20 31 +20
29SEP26 4.10 P 0.00 0.00 0.00 0.24 +0.02 27 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.28 +0.02 26 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.34 +0.03 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.40 +0.03 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.46 +0.03 26 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.52 +0.03 25 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.60 +0.04 26 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.67 +0.03 25 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.75 +0.04 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.83 +0.04 24 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.04 +0.04 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.27 +0.05 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.50 +0.03 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.74 +0.04 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.98 +0.05 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.23 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.48 +0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.73 +0.06 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.01 +0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.26 +0.08 33 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.51 +0.04 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.75 +0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.00 +0.04 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 +0.01 28 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 0.00 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.26 +0.01 27 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.46 +0.01 26 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.52 +0.01 26 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.58 +0.01 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.65 +0.01 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.72 +0.01 25 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.80 +0.02 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.87 +0.02 24 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.08 +0.03 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.29 +0.03 21 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.52 +0.04 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.75 +0.04 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.99 +0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.23 +0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.48 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.73 +0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.01 +0.04 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.15 +0.01 29 0 6 0
30MAR27 3.60 P 0.00 0.00 0.00 0.17 0.00 28 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.32 +0.01 28 0 37 0
30MAR27 4.10 P 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.42 +0.02 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.53 +0.02 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.59 +0.02 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.65 +0.02 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.71 +0.02 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.78 +0.02 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.85 +0.02 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.93 +0.03 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.12 +0.03 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.32 +0.03 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.54 +0.03 22 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.81 +0.03 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.05 +0.04 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.29 +0.04 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.53 +0.04 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.77 +0.04 28 0 0 0
TOTAL PUT 42 2,042 +14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 143.10
29APR26 80.00 C 0.00 0.00 0.00 63.23 +17.22 498 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 60.73 +17.22 474 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 58.23 +17.22 451 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 55.73 +17.22 428 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 53.23 +17.22 406 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 50.73 +17.22 384 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 48.23 +17.22 363 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 45.74 +17.23 347 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 43.14 +17.13 273 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 40.74 +17.23 306 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 38.12 +17.10 216 0 32 0
29APR26 107.50 C 0.00 0.00 0.00 35.61 +17.09 176 0 53 0
29APR26 110.00 C 0.00 0.00 0.00 33.10 +17.05 0 0 602 0
29APR26 112.50 C 0.00 0.00 0.00 30.66 +17.05 202 0 551 0
29APR26 115.00 C 0.00 0.00 0.00 28.11 +16.87 135 0 773 0
29APR26 117.50 C 0.00 0.00 0.00 25.64 +16.65 159 0 294 0
29APR26 120.00 C 19.18 19.18 19.18 23.14 +16.40 143 2 129 0
29APR26 122.50 C 0.00 0.00 0.00 20.61 +15.65 97 0 188 0
29APR26 125.00 C 12.00 19.20 12.00 18.11 +14.51 84 31 190 -6
29APR26 127.50 C 12.50 15.00 12.50 15.61 +13.12 72 4 242 -2
29APR26 130.00 C 9.00 15.00 9.00 13.12 +11.63 74 22 372 -4
29APR26 132.50 C 7.90 15.00 7.90 10.65 +9.70 72 6 59 -5
29APR26 135.00 C 10.00 10.00 10.00 8.24 +7.70 71 1 45 0
29APR26 137.50 C 0.00 0.00 0.00 5.99 +5.70 71 0 49 0
29APR26 140.00 C 2.95 5.50 2.95 4.02 +3.87 71 654 337 +317
29APR26 142.50 C 2.86 2.86 2.86 2.37 +2.30 68 15 17 0
29APR26 145.00 C 1.67 1.67 1.67 1.37 +1.33 72 15 46 0
29APR26 147.50 C 2.65 2.65 1.01 0.66 +0.65 72 33 25 +15
29APR26 150.00 C 2.73 2.73 0.50 0.28 +0.27 71 170 150 +138
29APR26 152.50 C 1.34 1.50 0.58 0.11 +0.10 72 202 132 +132
28MAY26 80.00 C 0.00 0.00 0.00 63.23 +17.14 93 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 60.73 +17.13 88 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 58.26 +17.16 89 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 55.73 +17.13 79 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 53.25 +17.14 78 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 50.73 +17.12 70 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 48.23 +17.11 65 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 45.74 +17.10 63 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 43.21 +17.04 46 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 40.74 +17.02 55 0 16 0
28MAY26 105.00 C 0.00 0.00 0.00 38.22 +16.90 44 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 35.73 +16.76 44 0 30 0
28MAY26 110.00 C 0.00 0.00 0.00 33.24 +16.53 43 0 28 0
28MAY26 112.50 C 0.00 0.00 0.00 30.76 +16.20 42 0 147 0
28MAY26 115.00 C 0.00 0.00 0.00 28.11 +15.56 0 0 133 0
28MAY26 117.50 C 0.00 0.00 0.00 25.68 +14.99 0 0 157 0
28MAY26 120.00 C 0.00 0.00 0.00 23.61 +14.61 46 0 117 0
28MAY26 122.50 C 0.00 0.00 0.00 20.63 +13.30 0 0 54 0
28MAY26 125.00 C 0.00 0.00 0.00 19.06 +12.72 45 0 110 0
28MAY26 127.50 C 0.00 0.00 0.00 17.02 +11.88 46 0 61 0
28MAY26 130.00 C 16.80 17.18 16.80 14.73 +10.59 42 12 51 -9
28MAY26 132.50 C 9.00 13.00 9.00 12.83 +9.53 42 6 33 0
28MAY26 135.00 C 13.05 13.05 13.05 11.07 +8.47 43 5 25 -5
28MAY26 137.50 C 11.92 11.92 11.92 9.46 +7.45 43 5 69 0
28MAY26 140.00 C 6.50 10.00 6.50 7.94 +6.39 42 22 117 +1
28MAY26 142.50 C 8.00 8.00 6.22 6.75 +5.56 42 22 50 +11
28MAY26 145.00 C 5.68 5.68 5.68 5.77 +4.87 44 1 1 +1
28MAY26 147.50 C 5.51 6.70 4.28 4.78 +4.11 43 14 9 +4
28MAY26 150.00 C 4.63 5.35 3.56 3.92 +3.42 43 88 79 +63
28MAY26 152.50 C 4.62 5.27 3.36 3.17 +2.80 43 153 142 +127
29JUN26 80.00 C 0.00 0.00 0.00 63.23 +17.14 74 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 60.73 +17.13 70 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 58.26 +17.16 69 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 55.73 +17.13 62 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 53.25 +17.14 61 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 50.73 +17.12 55 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 48.23 +17.11 52 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 45.74 +17.03 50 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 43.22 +16.85 43 0 170 0
29JUN26 102.50 C 0.00 0.00 0.00 40.74 +16.68 43 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 38.34 +16.77 47 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 35.73 +16.03 36 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 33.69 +15.98 49 0 27 0
29JUN26 112.50 C 0.00 0.00 0.00 31.27 +15.45 47 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 28.57 +14.49 40 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 26.70 +14.21 45 0 54 0
29JUN26 120.00 C 24.00 24.00 24.00 23.77 +12.46 37 11 319 -6
29JUN26 122.50 C 0.00 0.00 0.00 21.85 +12.02 39 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 20.14 +11.55 41 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 17.79 +10.27 38 0 30 0
29JUN26 130.00 C 18.58 18.68 16.15 16.62 +10.05 42 21 532 +16
29JUN26 132.50 C 0.00 0.00 0.00 14.52 +8.88 40 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 13.66 +8.80 43 0 35 0
29JUN26 137.50 C 0.00 0.00 0.00 12.06 +7.93 42 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 10.75 +7.21 42 0 15 0
29JUN26 142.50 C 0.00 0.00 0.00 9.62 +6.65 42 0 15 0
29JUN26 145.00 C 9.27 9.27 8.58 8.59 +6.06 42 7 22 +7
29JUN26 147.50 C 6.92 7.66 6.92 7.67 +5.63 43 19 19 +18
29JUN26 150.00 C 5.15 7.88 5.15 6.80 +5.07 43 32 6 -31
29JUN26 152.50 C 7.30 7.50 6.00 5.95 +4.53 43 123 114 +114
30JUL26 92.50 C 0.00 0.00 0.00 50.73 +17.12 47 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 48.23 +16.96 44 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 45.76 +16.72 44 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 43.32 +16.43 44 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 40.90 +16.07 44 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 38.77 +16.29 47 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 36.51 +15.47 47 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 34.04 +14.80 44 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 31.73 +14.15 43 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 29.01 +13.00 38 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 27.97 +13.43 45 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 25.15 +11.99 40 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 23.31 +11.24 40 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 21.59 +10.71 41 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 19.99 +10.15 41 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 18.44 +9.59 41 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 17.07 +9.12 42 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 15.78 +8.73 43 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 14.85 +8.55 44 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 13.49 +7.91 43 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 12.24 +7.31 43 0 0 0
30JUL26 145.00 C 11.44 11.44 11.44 11.44 +7.07 44 15 15 +15
30JUL26 147.50 C 11.36 11.36 9.89 10.50 +6.80 44 60 61 +60
30JUL26 150.00 C 9.56 9.56 9.56 9.64 +6.35 45 15 15 +15
30JUL26 152.50 C 0.00 0.00 0.00 8.79 +5.91 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 63.34 +17.16 54 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 60.84 +17.24 52 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 58.36 +17.15 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 55.89 +16.71 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 53.51 +16.78 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 51.20 +16.50 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 48.92 +16.18 47 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 46.68 +16.25 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 44.48 +16.32 46 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 42.34 +15.43 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 40.26 +15.34 46 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 38.21 +14.71 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 36.24 +14.35 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 34.55 +14.38 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 32.66 +13.33 46 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 30.48 +12.56 44 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 28.77 +12.08 44 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 27.13 +11.54 44 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 25.56 +11.08 44 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 24.07 +10.71 44 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 22.64 +10.24 44 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 21.31 +9.80 44 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 19.53 +8.85 43 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.74 +8.87 44 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 17.62 +8.57 44 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 16.56 +8.20 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 15.57 +7.90 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 14.64 +7.87 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 13.83 +7.57 46 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 13.01 +7.27 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 64.15 +16.82 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 61.93 +16.72 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 59.60 +16.44 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 57.36 +16.21 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 55.23 +16.04 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 53.06 +15.77 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 50.97 +15.52 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 48.19 +14.52 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 46.22 +14.26 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 44.29 +13.99 43 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 43.09 +14.19 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 40.99 +13.61 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 39.27 +13.36 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 37.09 +12.56 43 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 35.45 +12.21 43 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 34.67 +12.69 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 32.41 +11.61 43 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 31.02 +11.34 44 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 29.27 +10.52 43 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 28.20 +10.45 44 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.96 +10.16 44 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 25.87 +9.97 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 24.35 +9.32 44 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 23.33 +9.14 44 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 22.75 +9.39 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 21.61 +9.09 46 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 20.58 +8.81 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 19.71 +8.93 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 18.83 +8.69 46 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 17.95 +8.45 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 65.70 +16.81 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 63.53 +16.57 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 61.41 +16.33 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 59.32 +16.12 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 57.28 +15.85 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 55.28 +15.58 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 53.32 +15.34 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 51.41 +15.08 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 49.55 +14.82 46 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 47.74 +14.55 46 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 45.98 +14.27 46 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 44.27 +13.98 46 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 42.61 +13.68 46 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 41.00 +13.38 46 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 39.44 +13.07 46 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 37.95 +12.75 46 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 36.49 +12.43 46 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 35.08 +12.10 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 33.74 +11.75 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 32.44 +11.13 46 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 31.19 +10.82 46 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 29.76 +10.29 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 28.85 +10.36 46 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 27.54 +9.91 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 26.49 +9.64 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 25.46 +9.42 46 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 24.50 +9.27 46 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 23.58 +9.15 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 22.70 +8.91 46 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 21.86 +8.71 46 0 0 0
TOTAL CALL 1,786 8,364 +986
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 379 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 361 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 342 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 324 0 99 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 307 0 64 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 290 0 167 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 274 0 157 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 258 0 77 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 242 0 1,047 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 227 0 81 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 212 0 152 0
29APR26 107.50 P 0.00 0.00 0.00 0.01 -0.01 197 0 424 0
29APR26 110.00 P 0.00 0.00 0.00 0.01 -0.03 182 0 578 0
29APR26 112.50 P 0.00 0.00 0.00 0.01 -0.09 167 0 686 0
29APR26 115.00 P 0.00 0.00 0.00 0.01 -0.22 153 0 829 0
29APR26 117.50 P 0.00 0.00 0.00 0.01 -0.48 139 0 273 0
29APR26 120.00 P 0.00 0.00 0.00 0.01 -0.91 126 0 40 0
29APR26 122.50 P 0.00 0.00 0.00 0.01 -1.61 113 0 26 0
29APR26 125.00 P 0.62 0.62 0.62 0.01 -2.59 99 1 142 0
29APR26 127.50 P 0.00 0.00 0.00 0.01 -3.87 86 0 117 0
29APR26 130.00 P 0.18 0.18 0.18 0.01 -5.68 73 3 23 +1
29APR26 132.50 P 0.00 0.00 0.00 0.04 -7.59 72 0 2 0
29APR26 135.00 P 0.35 0.35 0.20 0.14 -9.37 72 15 15 +15
29APR26 137.50 P 0.25 0.49 0.25 0.39 -11.38 71 22 22 +22
29APR26 140.00 P 0.93 1.32 0.45 0.93 -13.20 72 47 45 +45
29APR26 142.50 P 1.75 2.65 0.99 1.90 -14.66 73 71 41 +41
29APR26 145.00 P 2.00 4.50 1.60 3.23 -15.79 71 42 37 +37
29APR26 147.50 P 3.00 3.00 3.00 5.03 -16.48 71 2 2 +2
29APR26 150.00 P 0.00 0.00 0.00 7.16 -17.22 71 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 9.49 -17.24 70 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 58 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 38 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 -0.03 51 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 -0.06 49 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 -0.12 46 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 -0.21 43 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 0.02 -0.34 43 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 0.04 -0.53 43 0 45 0
28MAY26 107.50 P 0.00 0.00 0.00 0.06 -0.79 42 0 68 0
28MAY26 110.00 P 0.33 0.33 0.30 0.11 -1.13 42 2 49 -2
28MAY26 112.50 P 0.00 0.00 0.00 0.19 -1.46 43 0 183 0
28MAY26 115.00 P 0.00 0.00 0.00 0.30 -1.97 43 0 82 0
28MAY26 117.50 P 0.50 0.50 0.50 0.45 -2.59 42 2 97 0
28MAY26 120.00 P 1.00 1.00 0.53 0.67 -3.29 42 2 30 -1
28MAY26 122.50 P 0.80 0.80 0.80 0.96 -4.07 43 2 14 -2
28MAY26 125.00 P 1.21 1.21 1.21 1.31 -4.94 42 15 61 -9
28MAY26 127.50 P 1.77 1.77 1.20 1.77 -5.86 42 62 46 +45
28MAY26 130.00 P 1.77 2.24 1.77 2.36 -7.08 42 32 32 +32
28MAY26 132.50 P 2.63 2.63 2.63 3.06 -8.12 42 1 7 +1
28MAY26 135.00 P 3.00 3.60 3.00 3.90 -9.13 42 3 2 +2
28MAY26 137.50 P 3.86 4.90 3.86 4.90 -10.08 42 3 2 +2
28MAY26 140.00 P 6.41 6.72 5.95 6.11 -10.95 42 83 83 +83
28MAY26 142.50 P 7.40 7.40 7.40 7.47 -11.75 42 1 1 +1
28MAY26 145.00 P 7.18 8.52 7.18 8.97 -12.47 43 22 22 +22
28MAY26 147.50 P 0.00 0.00 0.00 10.26 -14.07 41 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 12.17 -14.07 42 0 0 0
28MAY26 152.50 P 12.30 12.30 12.30 13.97 -14.65 43 1 1 +1
29JUN26 80.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 -0.04 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 -0.07 42 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 -0.12 43 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.03 -0.18 42 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.04 -0.29 41 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.07 -0.39 42 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.12 -0.53 42 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 0.17 -0.75 42 0 185 0
29JUN26 102.50 P 0.00 0.00 0.00 0.25 -1.00 42 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 0.37 -1.29 42 0 16 0
29JUN26 107.50 P 0.00 0.00 0.00 0.51 -1.65 42 0 545 0
29JUN26 110.00 P 0.00 0.00 0.00 0.70 -1.99 42 0 64 0
29JUN26 112.50 P 0.00 0.00 0.00 0.95 -2.41 42 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 1.24 -2.93 42 0 31 0
29JUN26 117.50 P 0.00 0.00 0.00 1.61 -3.48 42 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 2.06 -4.01 42 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 2.56 -4.69 42 0 75 0
29JUN26 125.00 P 2.30 2.30 2.30 3.14 -5.40 42 1 16 0
29JUN26 127.50 P 2.83 3.01 2.83 3.79 -6.21 41 30 45 -15
29JUN26 130.00 P 0.00 0.00 0.00 4.56 -7.02 41 0 16 0
29JUN26 132.50 P 0.00 0.00 0.00 5.51 -7.79 42 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 6.55 -8.49 42 0 0 0
29JUN26 137.50 P 6.51 6.51 6.51 7.67 -9.16 42 1 1 +1
29JUN26 140.00 P 0.00 0.00 0.00 8.93 -9.83 42 0 0 0
29JUN26 142.50 P 8.96 8.96 8.96 10.23 -11.11 42 15 15 +15
29JUN26 145.00 P 10.33 10.33 10.33 11.71 -11.62 42 1,015 15 +15
29JUN26 147.50 P 11.00 11.00 11.00 13.28 -12.35 42 3 3 +3
29JUN26 150.00 P 13.40 13.40 13.40 14.76 -12.81 42 15 15 +15
29JUN26 152.50 P 14.24 14.32 14.24 16.29 -13.60 41 30 30 +30
30JUL26 92.50 P 0.00 0.00 0.00 0.26 -0.61 44 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.36 -0.79 44 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 0.49 -1.01 44 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.65 -1.23 44 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 0.84 -1.56 44 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 1.09 -1.86 44 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 1.37 -2.14 44 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 1.74 -2.48 44 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 2.12 -2.92 44 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 2.61 -3.33 44 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 3.13 -3.81 44 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 3.76 -4.26 44 0 30 0
30JUL26 122.50 P 0.00 0.00 0.00 4.43 -4.79 44 0 32 0
30JUL26 125.00 P 4.77 4.77 4.77 5.05 -5.52 43 15 75 +15
30JUL26 127.50 P 5.55 5.55 5.55 5.87 -6.15 43 15 15 +15
30JUL26 130.00 P 0.00 0.00 0.00 6.75 -6.80 43 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 7.75 -7.43 43 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 8.81 -8.12 43 0 0 0
30JUL26 137.50 P 9.73 9.73 9.73 10.01 -9.25 43 15 15 +15
30JUL26 140.00 P 11.25 11.25 11.25 11.28 -9.83 43 15 15 +15
30JUL26 142.50 P 0.00 0.00 0.00 12.67 -10.05 43 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 14.16 -10.54 43 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 15.77 -10.97 44 0 0 0
30JUL26 150.00 P 15.71 17.08 15.71 17.42 -11.40 44 30 30 +30
30JUL26 152.50 P 17.35 17.35 17.35 19.04 -11.91 44 15 15 +15
29SEP26 80.00 P 0.00 0.00 0.00 0.28 -0.42 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.37 -0.53 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.49 -0.67 45 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.63 -0.82 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.81 -1.01 45 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.02 -1.20 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.26 -1.45 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 1.56 -1.68 45 0 0 0
29SEP26 100.00 P 1.88 1.88 1.88 1.88 -1.97 45 1 18 0
29SEP26 102.50 P 0.00 0.00 0.00 2.28 -2.26 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 2.68 -2.58 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 3.19 -2.78 45 0 21 0
29SEP26 110.00 P 0.00 0.00 0.00 3.73 -3.27 45 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 4.32 -3.65 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 5.01 -4.01 45 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 5.53 -4.49 44 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 6.31 -4.92 44 0 21 0
29SEP26 122.50 P 0.00 0.00 0.00 7.37 -5.05 45 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 7.99 -5.81 44 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 8.98 -6.28 44 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 10.00 -6.78 44 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 11.13 -7.24 44 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 12.34 -7.63 44 0 0 0
29SEP26 137.50 P 12.38 12.38 12.38 13.55 -8.28 44 2 17 +2
29SEP26 140.00 P 0.00 0.00 0.00 14.90 -9.20 44 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 16.37 -9.44 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 17.86 -9.97 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 19.41 -10.33 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 21.02 -10.42 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 22.69 -10.61 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.99 -0.81 45 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.21 -1.00 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.47 -1.16 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 1.77 -1.34 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.08 -1.59 45 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 2.49 -1.73 45 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 2.91 -2.01 45 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 3.25 -2.38 45 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 3.79 -2.42 45 0 15 0
30DEC26 102.50 P 0.00 0.00 0.00 4.33 -2.71 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 4.88 -3.02 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 5.58 -3.21 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 6.27 -3.56 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 6.97 -3.91 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 7.81 -4.13 44 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 8.68 -4.47 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 9.55 -4.85 44 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 10.49 -5.26 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 11.54 -5.63 44 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 12.60 -6.04 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 13.84 -6.34 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 14.82 -6.95 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 16.09 -7.32 44 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 17.43 -7.80 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 18.83 -8.14 44 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 20.29 -8.83 44 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 21.79 -8.80 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 23.35 -9.09 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 24.96 -9.39 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 26.61 -9.66 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.84 -1.15 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.16 -1.35 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.54 -1.42 45 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 2.97 -1.54 45 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 3.40 -1.78 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.78 -2.11 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.34 -2.26 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 4.89 -2.52 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 5.47 -2.82 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 6.18 -2.99 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 6.89 -3.20 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 7.61 -3.55 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 8.41 -3.82 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 9.30 -4.00 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 10.18 -4.41 44 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 11.07 -4.77 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 12.07 -5.09 44 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 13.14 -5.40 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 14.21 -5.53 44 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 15.29 -5.93 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 16.42 -6.29 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 17.68 -6.61 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 18.99 -6.97 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 20.35 -7.48 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 21.76 -7.79 44 0 0 0
30MAR27 142.50 P 22.60 22.60 22.60 23.19 -8.11 44 1 1 +1
30MAR27 145.00 P 0.00 0.00 0.00 24.74 -8.36 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 26.30 -8.67 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 27.88 -8.95 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 29.30 -9.42 44 0 0 0
TOTAL PUT 1,653 10,287 +510
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$ 33.70
29APR26 22.00 C 13.02 13.02 13.02 11.70 +0.39 0 1 45 0
29APR26 23.00 C 0.00 0.00 0.00 10.71 +0.40 292 0 60 0
29APR26 24.00 C 0.00 0.00 0.00 9.71 +0.40 262 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 8.70 +0.39 0 0 46 0
29APR26 26.00 C 0.00 0.00 0.00 7.72 +0.40 227 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 6.71 +0.43 178 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 5.72 +0.44 169 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 4.70 +0.41 0 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 3.70 +0.39 0 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 2.71 +0.35 75 0 128 0
29APR26 32.00 C 0.00 0.00 0.00 1.75 +0.28 72 0 273 0
29APR26 33.00 C 1.00 2.00 0.90 0.85 +0.09 58 8 1,431 0
29APR26 34.00 C 0.65 0.65 0.25 0.24 -0.10 52 751 946 -222
29APR26 35.00 C 0.35 0.36 0.07 0.07 -0.07 62 79 1,432 -37
29APR26 36.00 C 0.14 0.26 0.04 0.02 -0.04 71 195 1,570 -28
29APR26 37.00 C 0.11 0.12 0.01 0.01 -0.02 84 246 1,026 +61
29APR26 38.00 C 0.05 0.05 0.02 0.01 0.00 104 121 923 -76
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1,090 0
29APR26 40.00 C 0.01 0.01 0.01 0.01 0.00 142 15 1,791 -15
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 159 0 615 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 176 0 430 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 192 0 8,318 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 208 0 368 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 223 0 1,961 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 238 0 278 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 252 0 212 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 266 0 340 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 279 0 156 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 292 0 204 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 324 0 233 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 353 0 498 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 381 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 407 0 420 0
28MAY26 22.00 C 0.00 0.00 0.00 11.75 +0.26 58 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.78 +0.34 64 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.78 +0.32 57 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 8.80 +0.34 55 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 7.93 +0.46 63 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 6.78 +0.19 38 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 6.09 +0.52 58 0 20 0
28MAY26 29.00 C 0.00 0.00 0.00 5.03 +0.32 47 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 4.19 +0.29 46 0 22 0
28MAY26 31.00 C 0.00 0.00 0.00 3.42 +0.27 45 0 79 0
28MAY26 32.00 C 0.00 0.00 0.00 2.66 +0.17 43 0 161 0
28MAY26 33.00 C 2.77 2.77 1.91 2.06 +0.15 43 100 769 -84
28MAY26 34.00 C 2.10 2.13 1.55 1.55 +0.11 43 8 682 -3
28MAY26 35.00 C 1.30 1.91 1.30 1.14 +0.08 42 28 759 +21
28MAY26 36.00 C 1.13 1.53 0.84 0.83 +0.06 43 93 586 +5
28MAY26 37.00 C 0.84 1.09 0.60 0.60 +0.05 43 305 516 +11
28MAY26 38.00 C 0.42 0.84 0.42 0.41 +0.03 43 91 705 +24
28MAY26 39.00 C 0.49 0.61 0.31 0.27 +0.02 43 161 535 +84
28MAY26 40.00 C 0.36 0.44 0.30 0.18 +0.01 43 39 2,132 +10
28MAY26 41.00 C 0.36 0.36 0.36 0.11 0.00 42 15 565 0
28MAY26 42.00 C 0.21 0.21 0.21 0.07 0.00 42 13 728 -13
28MAY26 43.00 C 0.00 0.00 0.00 0.04 0.00 42 0 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.03 0.00 43 0 304 0
28MAY26 45.00 C 0.00 0.00 0.00 0.02 0.00 44 0 235 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 409 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 193 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 225 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,501 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 333 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,867 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 496 0
29JUN26 17.50 C 0.00 0.00 0.00 16.38 +0.44 86 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 15.74 +0.28 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.37 +0.35 78 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 14.76 +0.23 0 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 14.32 +0.39 63 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 14.00 +0.56 81 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 12.81 +0.28 52 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.85 +0.28 54 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 10.88 +0.33 52 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 9.92 +0.27 50 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 9.00 +0.34 50 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 8.11 +0.35 50 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 7.23 +0.35 49 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 6.35 +0.37 47 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 5.58 +0.38 47 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 4.61 +0.13 42 0 203 0
29JUN26 31.00 C 0.00 0.00 0.00 4.07 +0.25 45 0 150 0
29JUN26 32.00 C 0.00 0.00 0.00 3.38 +0.15 43 0 355 0
29JUN26 33.00 C 0.00 0.00 0.00 2.84 +0.13 43 0 960 0
29JUN26 34.00 C 2.35 2.35 2.35 2.35 +0.12 43 5 926 +5
29JUN26 35.00 C 2.81 2.81 2.23 1.95 +0.12 44 119 329 +34
29JUN26 36.00 C 2.01 2.03 1.89 1.61 +0.11 44 40 395 0
29JUN26 37.00 C 1.57 1.57 1.53 1.32 +0.11 44 55 693 +5
29JUN26 38.00 C 1.64 1.64 1.28 1.08 +0.13 45 55 857 +10
29JUN26 39.00 C 1.03 1.04 1.03 0.88 +0.14 45 22 628 -22
29JUN26 40.00 C 0.88 0.88 0.88 0.72 +0.14 46 15 2,501 -15
29JUN26 41.00 C 0.76 0.76 0.76 0.57 +0.13 46 1 480 0
29JUN26 42.00 C 0.00 0.00 0.00 0.46 +0.13 46 0 814 0
29JUN26 43.00 C 0.67 0.67 0.67 0.36 +0.11 46 1 287 +1
29JUN26 44.00 C 0.00 0.00 0.00 0.29 +0.11 46 0 622 0
29JUN26 45.00 C 0.43 0.43 0.35 0.23 +0.09 46 3 912 0
29JUN26 46.00 C 0.30 0.30 0.30 0.18 +0.08 46 6 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.14 +0.07 46 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.11 +0.06 47 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.09 +0.05 47 0 115 0
29JUN26 50.00 C 0.00 0.00 0.00 0.07 +0.04 47 0 300 0
29JUN26 52.50 C 0.14 0.14 0.13 0.04 +0.03 48 90 469 +20
30JUL26 22.00 C 0.00 0.00 0.00 12.08 +0.42 58 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.12 +0.39 54 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.25 +0.39 55 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.33 +0.36 52 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.49 +0.39 52 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.66 +0.42 51 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.85 +0.40 49 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.94 +0.22 45 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.24 +0.21 45 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.60 +0.19 45 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.01 +0.17 45 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.50 +0.16 45 0 15 0
30JUL26 34.00 C 3.40 3.40 3.40 3.02 +0.20 45 58 108 +58
30JUL26 35.00 C 3.44 3.44 3.09 2.62 +0.20 45 2 48 0
30JUL26 36.00 C 0.00 0.00 0.00 2.26 +0.17 45 0 99 0
30JUL26 37.00 C 0.00 0.00 0.00 1.95 +0.23 46 0 25 0
30JUL26 38.00 C 0.00 0.00 0.00 1.68 +0.29 46 0 41 0
30JUL26 39.00 C 2.00 2.00 2.00 1.44 +0.34 46 15 55 +15
30JUL26 40.00 C 0.00 0.00 0.00 1.24 +0.38 46 0 24 0
30JUL26 41.00 C 0.00 0.00 0.00 1.04 +0.38 46 0 45 0
30JUL26 42.00 C 0.95 0.95 0.95 0.88 +0.39 46 1 49 +1
30JUL26 43.00 C 0.00 0.00 0.00 0.74 +0.38 46 0 56 0
30JUL26 44.00 C 0.78 0.78 0.78 0.62 +0.36 46 1 53 +1
30JUL26 45.00 C 0.00 0.00 0.00 0.52 +0.34 46 0 80 0
30JUL26 46.00 C 0.00 0.00 0.00 0.44 +0.32 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.45 +0.42 55 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.63 +0.43 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.71 +0.36 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.93 +0.40 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.14 +0.38 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.33 +0.33 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.71 +0.41 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.96 +0.28 49 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 6.33 +0.26 49 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 5.75 +0.33 49 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 5.10 +0.16 47 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 4.61 +0.16 47 0 989 0
29SEP26 34.00 C 0.00 0.00 0.00 4.17 +0.16 47 0 751 0
29SEP26 35.00 C 0.00 0.00 0.00 3.79 +0.17 48 0 656 0
29SEP26 36.00 C 4.20 4.20 3.88 3.43 +0.17 48 9 1,394 0
29SEP26 37.00 C 3.05 3.05 3.05 3.10 +0.21 48 3 841 0
29SEP26 38.00 C 0.00 0.00 0.00 2.86 +0.22 49 0 750 0
29SEP26 39.00 C 0.00 0.00 0.00 2.58 +0.20 49 0 1,505 0
29SEP26 40.00 C 0.00 0.00 0.00 2.32 +0.18 49 0 1,566 0
29SEP26 41.00 C 0.00 0.00 0.00 2.08 +0.12 49 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 1.86 +0.10 49 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 1.67 +0.09 49 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 1.49 +0.07 49 0 76 0
29SEP26 45.00 C 1.66 1.72 1.66 1.33 +0.05 49 400 2,735 0
29SEP26 46.00 C 0.00 0.00 0.00 1.19 +0.04 49 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 1.06 +0.02 49 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.95 +0.02 49 0 55 0
29SEP26 49.00 C 0.00 0.00 0.00 0.82 -0.02 49 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 0.76 0.00 49 0 1,717 0
29SEP26 52.50 C 0.82 0.82 0.82 0.57 -0.02 50 20 202 +20
30DEC26 22.00 C 0.00 0.00 0.00 12.89 +0.21 51 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 12.25 +0.37 53 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 11.49 +0.35 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.74 +0.34 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.03 +0.33 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.35 +0.32 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.70 +0.31 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.99 +0.20 49 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 7.42 +0.19 49 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 6.89 +0.19 49 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 6.34 +0.16 48 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 5.88 +0.16 48 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 5.46 +0.15 48 0 163 0
30DEC26 35.00 C 5.45 5.45 5.45 5.06 +0.14 48 4 81 +4
30DEC26 36.00 C 0.00 0.00 0.00 4.70 +0.14 49 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 4.36 +0.14 49 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 3.95 +0.04 48 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.78 +0.15 49 0 46 0
30DEC26 40.00 C 3.80 3.80 3.80 3.51 +0.15 49 3 90 +3
30DEC26 41.00 C 0.00 0.00 0.00 3.24 +0.12 49 0 34 0
30DEC26 42.00 C 3.22 3.22 3.22 2.99 +0.09 49 4 91 +4
30DEC26 43.00 C 0.00 0.00 0.00 2.76 +0.06 49 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 2.55 +0.03 49 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 2.35 +0.07 49 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 2.17 +0.05 49 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 2.00 +0.02 49 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 1.85 +0.01 49 0 0 0
30DEC26 49.00 C 2.05 2.05 2.05 1.70 -0.01 49 8 40 +8
30DEC26 50.00 C 0.00 0.00 0.00 1.57 -0.02 49 0 14 0
30DEC26 52.50 C 1.80 1.80 1.69 1.28 -0.06 49 15 113 -15
30MAR27 22.00 C 0.00 0.00 0.00 13.50 +0.19 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.74 +0.18 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.02 +0.16 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.33 +0.20 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.68 +0.16 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.06 +0.16 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.48 +0.20 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.91 +0.19 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.38 +0.20 49 0 20 0
30MAR27 31.00 C 0.00 0.00 0.00 7.88 +0.20 49 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 7.33 +0.17 49 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 6.89 +0.17 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.48 +0.16 49 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 6.12 +0.14 49 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 5.87 +0.25 50 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 5.42 +0.14 49 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.28 +0.32 51 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 4.99 +0.35 51 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 4.56 +0.20 50 0 13 0
30MAR27 41.00 C 0.00 0.00 0.00 4.44 +0.34 51 0 18 0
30MAR27 42.00 C 0.00 0.00 0.00 4.21 +0.35 51 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 3.83 +0.16 50 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 3.63 +0.18 51 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 3.43 +0.18 51 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 3.29 +0.23 51 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.12 +0.24 51 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.94 +0.30 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.87 +0.31 52 0 73 0
TOTAL CALL 3,224 75,646 -125
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 329 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 298 0 52 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 269 0 84 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 239 0 169 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 210 0 82 0
29APR26 27.00 P 0.01 0.01 0.01 0.01 0.00 183 15 248 +15
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 156 0 337 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 130 0 503 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 -0.02 104 0 1,106 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 -0.06 78 0 1,294 0
29APR26 32.00 P 0.02 0.04 0.02 0.05 -0.14 72 36 1,886 -36
29APR26 33.00 P 0.07 0.16 0.06 0.17 -0.30 62 147 1,367 +51
29APR26 34.00 P 0.21 0.64 0.21 0.57 -0.46 56 18 788 0
29APR26 35.00 P 0.60 1.25 0.49 1.42 -0.42 75 78 1,003 -4
29APR26 36.00 P 1.50 2.40 1.50 2.33 -0.52 78 14 3,162 -6
29APR26 37.00 P 2.90 3.66 2.90 3.40 -0.34 132 8 409 0
29APR26 38.00 P 0.00 0.00 0.00 4.40 -0.34 160 0 338 0
29APR26 39.00 P 0.00 0.00 0.00 5.42 -0.30 193 0 134 -571
29APR26 40.00 P 0.00 0.00 0.00 6.30 -0.42 0 0 145 -253
29APR26 41.00 P 0.00 0.00 0.00 7.31 -0.41 162 0 215 0
29APR26 42.00 P 0.00 0.00 0.00 8.30 -0.42 0 0 64 -64
29APR26 43.00 P 0.00 0.00 0.00 9.30 -0.42 0 0 83 0
29APR26 44.00 P 0.00 0.00 0.00 10.30 -0.42 0 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 11.30 -0.42 0 0 30 -6
29APR26 46.00 P 0.00 0.00 0.00 12.30 -0.42 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.30 -0.42 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.30 -0.42 0 0 16 0
29APR26 49.00 P 0.00 0.00 0.00 15.30 -0.42 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 16.30 -0.42 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 18.80 -0.42 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 21.30 -0.42 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 23.80 -0.42 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 26.30 -0.42 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 24 0
28MAY26 26.00 P 0.00 0.00 0.00 0.05 -0.04 48 0 114 0
28MAY26 27.00 P 0.00 0.00 0.00 0.10 -0.05 49 0 179 0
28MAY26 28.00 P 0.17 0.17 0.17 0.17 -0.07 48 5 482 0
28MAY26 29.00 P 0.23 0.26 0.23 0.28 -0.10 47 59 706 -9
28MAY26 30.00 P 0.30 0.45 0.30 0.45 -0.10 47 39 619 +4
28MAY26 31.00 P 0.50 0.65 0.44 0.68 -0.11 46 62 540 -8
28MAY26 32.00 P 0.64 0.99 0.64 0.98 -0.14 45 502 1,143 +422
28MAY26 33.00 P 1.00 1.35 1.00 1.35 -0.19 44 21 1,090 +1
28MAY26 34.00 P 0.00 0.00 0.00 1.86 -0.21 44 0 728 0
28MAY26 35.00 P 2.70 2.70 1.72 2.46 -0.24 45 78 1,016 +16
28MAY26 36.00 P 2.74 2.80 2.74 3.08 -0.33 43 27 573 -15
28MAY26 37.00 P 3.50 3.50 3.50 3.83 -0.36 43 4 694 0
28MAY26 38.00 P 0.00 0.00 0.00 4.64 -0.39 43 0 354 0
28MAY26 39.00 P 0.00 0.00 0.00 5.56 -0.35 45 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 6.45 -0.37 44 0 464 0
28MAY26 41.00 P 0.00 0.00 0.00 7.44 -0.30 48 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 8.33 -0.39 42 0 292 0
28MAY26 43.00 P 0.00 0.00 0.00 9.33 -0.57 46 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 10.32 -0.53 48 0 73 0
28MAY26 45.00 P 0.00 0.00 0.00 11.30 -0.53 0 0 24 0
28MAY26 46.00 P 0.00 0.00 0.00 12.42 -0.40 67 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.31 -0.41 55 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 14.41 -0.31 73 0 45 0
28MAY26 49.00 P 0.00 0.00 0.00 15.34 -0.38 67 0 75 0
28MAY26 50.00 P 0.00 0.00 0.00 16.30 -0.50 0 0 45 0
28MAY26 52.50 P 0.00 0.00 0.00 18.80 -0.42 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.43 -0.29 97 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.80 -0.42 0 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 26.30 -0.42 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 -0.03 47 0 107 0
29JUN26 25.00 P 0.00 0.00 0.00 0.14 -0.05 46 0 196 0
29JUN26 26.00 P 0.00 0.00 0.00 0.22 -0.07 46 0 316 0
29JUN26 27.00 P 0.39 0.40 0.39 0.34 -0.08 46 55 786 +50
29JUN26 28.00 P 0.48 0.54 0.48 0.50 -0.10 46 420 877 +195
29JUN26 29.00 P 0.00 0.00 0.00 0.70 -0.11 46 0 1,456 0
29JUN26 30.00 P 0.83 0.90 0.81 0.94 -0.13 45 42 3,271 0
29JUN26 31.00 P 1.28 1.28 1.09 1.25 -0.15 45 18 1,001 -1
29JUN26 32.00 P 1.55 1.55 1.55 1.61 -0.18 44 15 1,414 +15
29JUN26 33.00 P 1.83 1.97 1.83 2.05 -0.21 44 30 1,077 0
29JUN26 34.00 P 2.30 2.54 2.30 2.56 -0.22 44 34 1,245 +2
29JUN26 35.00 P 0.00 0.00 0.00 3.19 -0.20 45 0 395 0
29JUN26 36.00 P 0.00 0.00 0.00 3.80 -0.26 44 0 294 0
29JUN26 37.00 P 0.00 0.00 0.00 4.50 -0.26 44 0 688 0
29JUN26 38.00 P 0.00 0.00 0.00 5.26 -0.26 45 0 657 0
29JUN26 39.00 P 0.00 0.00 0.00 6.05 -0.31 45 0 282 0
29JUN26 40.00 P 0.00 0.00 0.00 6.89 -0.31 45 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 7.73 -0.34 45 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 8.63 -0.37 45 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 9.54 -0.37 45 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 10.47 -0.38 46 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 11.43 -0.40 46 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 12.42 -0.40 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.35 -0.37 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.41 -0.31 53 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 15.43 -0.29 57 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 16.30 -0.50 0 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 18.86 -0.36 60 0 46 0
30JUL26 22.00 P 0.00 0.00 0.00 0.10 +0.04 48 0 59 0
30JUL26 23.00 P 0.00 0.00 0.00 0.15 +0.04 47 0 30 0
30JUL26 24.00 P 0.00 0.00 0.00 0.23 +0.05 47 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.34 +0.05 47 0 74 0
30JUL26 26.00 P 0.00 0.00 0.00 0.48 +0.04 47 0 14 0
30JUL26 27.00 P 0.64 0.64 0.64 0.66 +0.02 47 15 15 +15
30JUL26 28.00 P 0.00 0.00 0.00 0.87 -0.03 47 0 32 0
30JUL26 29.00 P 0.00 0.00 0.00 1.12 -0.08 46 0 2 0
30JUL26 30.00 P 0.00 0.00 0.00 1.42 -0.13 46 0 33 0
30JUL26 31.00 P 1.38 1.38 1.38 1.77 -0.14 46 30 61 +25
30JUL26 32.00 P 1.72 1.72 1.72 2.18 -0.17 45 15 52 +15
30JUL26 33.00 P 2.30 2.30 2.30 2.64 -0.39 45 15 464 0
30JUL26 34.00 P 3.04 3.04 3.04 3.17 -0.19 45 15 427 0
30JUL26 35.00 P 0.00 0.00 0.00 3.77 -0.20 46 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 4.41 -0.20 46 0 19 0
30JUL26 37.00 P 0.00 0.00 0.00 5.11 -0.21 46 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.84 -0.21 47 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.60 -0.20 47 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.29 -0.31 45 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.13 -0.30 46 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.95 -0.35 46 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.82 -0.39 46 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.69 -0.42 45 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.61 -0.41 46 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.55 -0.35 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.30 -0.08 47 0 100 0
29SEP26 23.00 P 0.00 0.00 0.00 0.42 -0.10 47 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.58 -0.10 47 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.77 -0.12 48 0 109 0
29SEP26 26.00 P 0.00 0.00 0.00 1.00 -0.13 48 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.28 -0.08 48 0 243 0
29SEP26 28.00 P 0.00 0.00 0.00 1.58 -0.07 48 0 166 0
29SEP26 29.00 P 0.00 0.00 0.00 1.87 -0.11 47 0 104 0
29SEP26 30.00 P 1.90 1.90 1.90 2.26 -0.12 48 8 665 +8
29SEP26 31.00 P 0.00 0.00 0.00 2.68 -0.12 47 0 1,523 0
29SEP26 32.00 P 3.04 3.04 3.04 3.14 -0.12 47 20 334 +20
29SEP26 33.00 P 3.19 3.36 3.19 3.65 -0.12 48 100 2,206 +100
29SEP26 34.00 P 0.00 0.00 0.00 4.25 -0.09 48 0 822 0
29SEP26 35.00 P 0.00 0.00 0.00 4.81 -0.13 48 0 1,118 0
29SEP26 36.00 P 0.00 0.00 0.00 5.42 -0.19 48 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 6.13 -0.16 49 0 891 0
29SEP26 38.00 P 0.00 0.00 0.00 6.75 -0.26 48 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.43 -0.29 48 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.20 -0.31 48 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 8.98 -0.29 48 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 9.78 -0.32 48 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.59 -0.30 49 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.36 -0.37 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.28 -0.30 49 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 13.08 -0.37 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.93 -0.41 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.91 -0.32 49 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 15.80 -0.33 49 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 16.70 -0.34 48 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 19.03 -0.34 48 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.75 -0.08 49 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 0.96 -0.09 49 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 1.19 -0.09 49 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.46 -0.09 49 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.75 -0.10 49 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.06 -0.11 48 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 2.48 -0.04 49 0 49 0
30DEC26 29.00 P 0.00 0.00 0.00 2.71 -0.22 47 0 80 0
30DEC26 30.00 P 0.00 0.00 0.00 3.21 -0.07 48 0 144 0
30DEC26 31.00 P 0.00 0.00 0.00 3.66 -0.07 48 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 4.07 -0.16 47 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 4.68 -0.12 48 0 415 0
30DEC26 34.00 P 0.00 0.00 0.00 5.25 -0.11 48 0 228 0
30DEC26 35.00 P 0.00 0.00 0.00 5.82 -0.16 48 0 163 0
30DEC26 36.00 P 0.00 0.00 0.00 6.47 -0.14 48 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 7.14 -0.16 49 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.76 -0.24 48 0 1,162 0
30DEC26 39.00 P 0.00 0.00 0.00 8.43 -0.28 48 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 9.17 -0.25 48 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 9.92 -0.28 48 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.64 -0.31 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.47 -0.29 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.21 -0.33 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.07 -0.28 49 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 13.81 -0.41 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.65 -0.41 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.50 -0.42 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.35 -0.44 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.31 -0.29 49 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 19.50 -0.35 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.97 -0.32 46 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 1.23 -0.32 46 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.51 -0.27 46 0 0 0
30MAR27 25.00 P 1.82 1.82 1.82 1.84 -0.31 47 4 26 +1
30MAR27 26.00 P 0.00 0.00 0.00 2.19 -0.28 47 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 2.60 -0.23 48 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 3.01 -0.21 48 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 3.50 -0.14 48 0 165 0
30MAR27 30.00 P 0.00 0.00 0.00 3.96 -0.12 48 0 232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.42 -0.14 48 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 4.82 -0.20 47 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 5.34 -0.27 47 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 6.05 -0.13 48 0 35 0
30MAR27 35.00 P 0.00 0.00 0.00 6.64 -0.14 48 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 7.25 -0.16 48 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.90 -0.17 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.58 -0.16 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.27 -0.18 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.93 -0.25 48 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 10.65 -0.31 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.40 -0.28 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.18 -0.34 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.95 -0.31 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.74 -0.27 49 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.51 -0.36 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.32 -0.36 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.13 -0.33 48 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 17.02 -0.34 49 0 0 0
TOTAL PUT 1,949 64,455 -18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.17
29APR26 3.90 C 0.000 0.000 0.000 2.275 +0.004 395 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 2.170 -0.013 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 2.070 -0.001 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.970 -0.001 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.870 -0.001 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.778 +0.007 324 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.670 -0.001 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.570 -0.001 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.470 -0.001 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.370 -0.001 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.270 0.000 0 0 60 0
29APR26 5.00 C 0.000 0.000 0.000 1.170 -0.002 0 0 1,003 0
29APR26 5.25 C 0.900 0.900 0.850 0.920 -0.025 0 6 651 -4
29APR26 5.50 C 0.580 0.580 0.580 0.672 +0.001 101 5 1,203 -5
29APR26 5.75 C 0.362 0.386 0.360 0.420 -0.013 0 122 647 -100
29APR26 6.00 C 0.124 0.152 0.110 0.174 -0.004 36 43 288 +28
29APR26 6.25 C 0.003 0.011 0.003 0.011 -0.004 29 33 341 -3
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 47 0 137 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 75 0 15 0
29APR26 7.00 C 0.005 0.005 0.005 0.001 0.000 101 400 445 +400
29APR26 7.25 C 0.005 0.005 0.005 0.001 0.000 125 400 560 +400
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 148 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 169 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 190 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 209 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 228 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 247 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 264 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 281 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 2.275 +0.004 105 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 2.172 -0.011 87 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 2.072 +0.001 82 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.972 0.000 77 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.872 0.000 73 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.778 +0.007 87 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.672 +0.001 64 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.572 +0.001 59 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.472 +0.001 55 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.372 +0.001 51 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.272 0.000 47 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 1.172 0.000 42 0 200 0
28MAY26 5.25 C 0.000 0.000 0.000 0.932 -0.013 51 0 426 0
28MAY26 5.50 C 0.000 0.000 0.000 0.672 +0.001 0 0 393 0
28MAY26 5.75 C 0.000 0.000 0.000 0.425 -0.012 24 0 156 0
28MAY26 6.00 C 0.180 0.180 0.180 0.205 -0.005 22 5 403 0
28MAY26 6.25 C 0.075 0.075 0.075 0.072 -0.004 21 1 329 0
28MAY26 6.50 C 0.028 0.028 0.021 0.022 -0.002 21 73 302 -10
28MAY26 6.75 C 0.000 0.000 0.000 0.006 0.000 22 0 115 0
28MAY26 7.00 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.371 +0.001 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.275 +0.004 81 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.172 -0.011 70 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.072 +0.001 66 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.972 0.000 62 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.872 0.000 59 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.778 +0.006 66 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.672 +0.001 52 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.572 +0.001 49 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.472 +0.001 46 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.372 +0.001 43 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.272 0.000 40 0 159 0
29JUN26 5.00 C 0.000 0.000 0.000 1.172 0.000 37 0 296 0
29JUN26 5.25 C 0.000 0.000 0.000 0.932 -0.013 39 0 1,019 0
29JUN26 5.50 C 0.000 0.000 0.000 0.672 -0.003 20 0 542 0
29JUN26 5.75 C 0.399 0.399 0.397 0.437 -0.012 23 2 435 -2
29JUN26 6.00 C 0.250 0.250 0.250 0.258 -0.004 23 3 341 +3
29JUN26 6.25 C 0.143 0.155 0.143 0.144 -0.002 23 37 179 +2
29JUN26 6.50 C 0.000 0.000 0.000 0.075 -0.001 23 0 136 0
29JUN26 6.75 C 0.000 0.000 0.000 0.036 0.000 23 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.015 -0.001 22 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.006 -0.001 22 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.003 0.000 23 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 2.172 -0.011 60 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 2.072 +0.001 56 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.972 0.000 53 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.872 0.000 50 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.778 +0.006 55 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.672 0.000 45 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.572 +0.001 42 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.472 +0.001 39 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.372 +0.001 37 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.272 0.000 34 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.172 0.000 31 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.932 -0.013 32 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.683 +0.002 26 0 15 0
30JUL26 5.75 C 0.000 0.000 0.000 0.477 -0.002 25 0 100 0
30JUL26 6.00 C 0.000 0.000 0.000 0.322 -0.001 24 0 5 0
30JUL26 6.25 C 0.202 0.202 0.202 0.210 -0.001 24 5 8 +5
30JUL26 6.50 C 0.000 0.000 0.000 0.129 -0.002 23 0 1,501 0
30JUL26 6.75 C 0.000 0.000 0.000 0.076 -0.001 23 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.042 -0.001 23 0 3,000 0
30JUL26 7.25 C 0.000 0.000 0.000 0.022 -0.001 23 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.012 0.000 23 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.006 0.000 23 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.003 0.000 23 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 25 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 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 30 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.371 -0.001 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.275 +0.003 54 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.172 -0.011 49 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.072 0.000 46 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.972 0.000 44 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.875 +0.003 44 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.778 +0.006 44 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.672 0.000 37 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.572 +0.001 35 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.472 +0.001 33 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.375 +0.004 33 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.278 -0.008 32 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.177 +0.004 30 0 47 0
29SEP26 5.25 C 0.000 0.000 0.000 0.935 -0.010 26 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.714 -0.015 23 0 266 0
29SEP26 5.75 C 0.000 0.000 0.000 0.550 -0.012 23 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.434 +0.002 25 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.323 0.000 25 0 539 0
29SEP26 6.50 C 0.000 0.000 0.000 0.234 +0.001 25 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.165 +0.001 25 0 143 0
29SEP26 7.00 C 0.114 0.114 0.114 0.113 0.000 25 2 77 +2
29SEP26 7.25 C 0.000 0.000 0.000 0.076 0.000 25 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.050 0.000 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.032 0.000 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.021 +0.001 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.013 0.000 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.008 0.000 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.005 0.000 25 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 25 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.275 +0.003 41 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.172 -0.011 38 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.072 0.000 36 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.972 0.000 34 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.875 +0.003 34 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.778 +0.006 33 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.672 0.000 29 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.578 +0.007 29 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.478 +0.006 27 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.381 +0.005 26 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.278 -0.008 24 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.207 +0.010 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.986 -0.016 23 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.816 -0.002 23 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.669 +0.008 24 0 7 0
30DEC26 6.00 C 0.495 0.495 0.495 0.541 +0.003 24 1 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.434 +0.008 24 0 2 0
30DEC26 6.50 C 0.000 0.000 0.000 0.342 +0.007 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.267 +0.007 25 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.209 +0.003 25 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.163 +0.007 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.127 +0.011 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.094 +0.008 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.071 +0.009 25 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.052 +0.006 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.038 +0.005 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.028 +0.004 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.020 +0.003 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.015 +0.003 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.275 +0.003 34 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.172 -0.011 32 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.072 0.000 30 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.972 0.000 28 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.875 +0.003 27 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.778 +0.006 26 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.672 0.000 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.578 +0.006 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.481 +0.001 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.398 +0.005 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.315 +0.006 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.234 +0.008 22 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.039 +0.003 22 0 3 0
30MAR27 5.50 C 0.891 0.891 0.891 0.877 +0.006 22 1 1 -1
30MAR27 5.75 C 0.000 0.000 0.000 0.733 +0.007 23 0 1 0
30MAR27 6.00 C 0.576 0.576 0.576 0.611 +0.011 23 1 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.499 +0.008 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.406 +0.008 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.327 0.000 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.265 0.000 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.210 -0.001 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.171 +0.005 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.136 +0.006 24 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.104 +0.004 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.081 +0.005 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.063 +0.004 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.047 +0.003 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.036 +0.002 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.027 +0.001 24 0 0 0
TOTAL CALL 1,140 18,963 +715
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 330 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 313 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 297 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 282 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 266 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 250 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 234 0 87 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 219 0 71 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 204 0 352 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 190 0 187 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 176 0 421 0
29APR26 5.00 P 0.001 0.005 0.001 0.001 0.000 162 201 966 +201
29APR26 5.25 P 0.001 0.005 0.001 0.001 0.000 128 401 1,120 +401
29APR26 5.50 P 0.001 0.005 0.001 0.001 0.000 94 401 1,720 +401
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 62 0 1,017 0
29APR26 6.00 P 0.009 0.009 0.009 0.002 -0.001 32 30 214 +8
29APR26 6.25 P 0.149 0.154 0.148 0.087 -0.004 25 62 209 -2
29APR26 6.50 P 0.000 0.000 0.000 0.333 +0.003 57 0 69 0
29APR26 6.75 P 0.000 0.000 0.000 0.580 -0.003 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 0.843 +0.010 154 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.085 +0.002 157 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.367 +0.034 271 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.590 +0.007 234 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.870 +0.032 340 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.080 -0.003 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.343 +0.010 321 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.590 -0.005 333 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.836 +0.005 330 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 3.117 +0.036 467 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 51 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 48 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 45 0 64 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 42 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 159 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 194 0
28MAY26 4.90 P 0.003 0.003 0.003 0.001 0.000 29 1 211 -1
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 303 0
28MAY26 5.25 P 0.000 0.000 0.000 0.002 0.000 22 0 236 0
28MAY26 5.50 P 0.000 0.000 0.000 0.011 -0.001 21 0 266 0
28MAY26 5.75 P 0.050 0.050 0.050 0.047 -0.002 21 1 292 -1
28MAY26 6.00 P 0.165 0.165 0.127 0.129 -0.004 20 57 115 -1
28MAY26 6.25 P 0.000 0.000 0.000 0.279 -0.001 20 0 67 0
28MAY26 6.50 P 0.547 0.547 0.539 0.485 +0.006 18 29 78 +29
28MAY26 6.75 P 0.000 0.000 0.000 0.751 +0.028 31 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 0.991 +0.022 34 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.214 -0.005 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.490 +0.021 46 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.754 +0.035 58 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.960 -0.009 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.246 +0.027 65 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.488 +0.020 64 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.727 +0.009 51 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 3.000 +0.032 81 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.239 +0.021 78 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 42 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 40 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 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 28 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.002 0.000 24 0 184 0
29JUN26 4.90 P 0.007 0.008 0.007 0.003 0.000 23 2 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.004 -0.001 22 0 473 0
29JUN26 5.25 P 0.000 0.000 0.000 0.016 0.000 22 0 619 0
29JUN26 5.50 P 0.000 0.000 0.000 0.045 -0.001 22 0 671 0
29JUN26 5.75 P 0.000 0.000 0.000 0.101 -0.001 22 0 412 0
29JUN26 6.00 P 0.190 0.190 0.190 0.198 -0.001 22 1 264 +1
29JUN26 6.25 P 0.000 0.000 0.000 0.338 -0.001 21 0 50 0
29JUN26 6.50 P 0.000 0.000 0.000 0.524 +0.006 21 0 1 0
29JUN26 6.75 P 0.000 0.000 0.000 0.763 +0.031 25 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.009 +0.034 30 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.253 +0.031 33 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.495 +0.026 35 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.754 +0.035 42 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.002 +0.033 45 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.246 +0.027 47 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.502 +0.033 53 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.751 +0.032 56 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.001 +0.033 59 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.248 +0.030 61 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.002 0.000 23 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.004 0.000 23 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.006 -0.001 23 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.010 0.000 23 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.015 0.000 23 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.038 -0.001 23 0 48 0
30JUL26 5.50 P 0.000 0.000 0.000 0.079 0.000 23 0 7 0
30JUL26 5.75 P 0.000 0.000 0.000 0.148 -0.001 23 0 107 0
30JUL26 6.00 P 0.000 0.000 0.000 0.251 -0.001 22 0 45 0
30JUL26 6.25 P 0.445 0.445 0.445 0.388 -0.002 22 30 78 +30
30JUL26 6.50 P 0.000 0.000 0.000 0.563 +0.005 22 0 120 0
30JUL26 6.75 P 0.000 0.000 0.000 0.798 +0.022 26 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.011 +0.036 26 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.255 +0.031 29 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.503 +0.034 32 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.754 +0.035 36 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.004 +0.035 39 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.251 +0.032 41 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.502 +0.033 45 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.751 +0.032 47 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.003 +0.035 51 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.253 +0.035 53 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 25 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 0.000 24 0 28 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 0.015 0.000 25 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.021 +0.001 25 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.028 +0.001 25 0 180 0
29SEP26 4.90 P 0.000 0.000 0.000 0.038 0.000 25 0 877 0
29SEP26 5.00 P 0.000 0.000 0.000 0.047 0.000 24 0 1,341 0
29SEP26 5.25 P 0.000 0.000 0.000 0.087 +0.001 24 0 261 0
29SEP26 5.50 P 0.000 0.000 0.000 0.147 +0.001 24 0 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.231 0.000 24 0 195 0
29SEP26 6.00 P 0.345 0.348 0.345 0.340 +0.001 24 2 469 +1
29SEP26 6.25 P 0.000 0.000 0.000 0.479 +0.005 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.655 +0.014 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.843 +0.006 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.050 +0.011 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.268 +0.015 25 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.503 +0.021 26 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.754 +0.027 29 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.004 +0.030 32 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.251 +0.032 34 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.502 +0.033 37 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.751 +0.032 39 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.003 +0.035 42 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.253 +0.035 44 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.006 +0.001 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.009 +0.002 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.012 +0.002 25 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.016 +0.003 25 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.021 +0.003 25 0 26 0
30DEC26 4.40 P 0.000 0.000 0.000 0.028 +0.004 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.036 +0.005 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.046 +0.005 25 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.057 +0.006 25 0 29 0
30DEC26 4.80 P 0.069 0.069 0.069 0.070 +0.005 25 20 50 +20
30DEC26 4.90 P 0.085 0.085 0.085 0.083 +0.004 25 2 56 +2
30DEC26 5.00 P 0.100 0.100 0.100 0.101 +0.007 25 1 24 +1
30DEC26 5.25 P 0.170 0.170 0.170 0.157 +0.003 25 2 53 +2
30DEC26 5.50 P 0.000 0.000 0.000 0.231 +0.001 25 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.326 0.000 25 0 2 0
30DEC26 6.00 P 0.450 0.450 0.450 0.437 -0.009 24 1 14 +1
30DEC26 6.25 P 0.000 0.000 0.000 0.600 +0.022 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.768 +0.019 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.947 +0.021 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.143 +0.046 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.352 +0.015 28 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.566 +0.014 28 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.787 +0.015 28 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.004 +0.007 27 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.251 +0.023 29 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.502 +0.031 31 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.751 +0.032 33 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.003 +0.034 35 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.253 +0.035 37 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.011 +0.001 24 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.014 +0.001 24 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.019 +0.001 24 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.025 +0.002 24 0 0 0
30MAR27 4.30 P 0.057 0.057 0.057 0.032 +0.002 24 1 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.041 +0.003 24 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.051 +0.003 24 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.063 +0.003 24 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.077 +0.003 24 0 1 0
30MAR27 4.80 P 0.110 0.110 0.110 0.093 +0.004 24 1 37 +1
30MAR27 4.90 P 0.000 0.000 0.000 0.113 +0.005 24 0 32 0
30MAR27 5.00 P 0.000 0.000 0.000 0.132 +0.004 24 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.197 +0.006 24 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.279 +0.006 24 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.381 +0.007 24 0 2 0
30MAR27 6.00 P 0.000 0.000 0.000 0.501 +0.006 24 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.640 +0.004 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.795 +0.002 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.979 +0.008 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.169 +0.009 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.372 +0.005 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.591 +0.009 27 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.796 -0.005 26 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.019 -0.002 26 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.251 +0.004 26 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.502 +0.021 28 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.751 +0.030 30 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.003 +0.034 32 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.253 +0.034 33 0 0 0
TOTAL PUT 1,246 18,746 +1,094
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 ($0.001) CLOSING PRICE HK$ 5.12
29APR26 3.20 C 0.000 0.000 0.000 1.921 -0.007 334 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.821 -0.007 314 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.721 -0.013 294 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.621 -0.013 274 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.521 -0.013 256 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.421 -0.008 237 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 1.321 -0.013 219 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.221 0.000 201 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.121 -0.014 184 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.021 -0.008 167 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.920 0.000 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.821 -0.001 134 0 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.720 -0.001 0 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.621 0.000 102 0 5,890 0
29APR26 4.60 C 0.478 0.478 0.478 0.520 -0.001 0 20 4,406 -20
29APR26 4.70 C 0.379 0.379 0.379 0.423 +0.002 87 110 18,888 -10
29APR26 4.80 C 0.300 0.300 0.300 0.322 -0.008 63 70 2,670 0
29APR26 4.90 C 0.218 0.218 0.185 0.227 +0.004 62 125 4,296 -125
29APR26 5.00 C 0.090 0.125 0.080 0.128 +0.005 41 128 12,208 -23
29APR26 5.25 C 0.001 0.006 0.001 0.004 0.000 35 1,062 14,385 +480
29APR26 5.50 C 0.000 0.000 0.000 0.001 0.000 63 0 2,662 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 96 0 269 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 126 0 113 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 154 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 180 0 0 0
29APR26 6.75 C 0.011 0.011 0.011 0.001 0.000 205 90 90 +90
29APR26 7.00 C 0.001 0.001 0.001 0.001 0.000 228 90 90 +90
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 250 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 272 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 292 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 312 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 331 0 0 0
28MAY26 3.30 C 0.000 0.000 0.000 1.827 -0.008 56 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.727 -0.008 50 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.628 -0.009 52 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.527 -0.008 35 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.428 -0.008 44 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.330 -0.006 46 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.229 -0.008 40 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.129 -0.008 36 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.032 -0.006 38 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.930 -0.009 31 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.830 +0.005 27 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.730 -0.006 24 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.634 -0.012 25 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.535 -0.011 22 0 8,112 0
28MAY26 4.70 C 0.000 0.000 0.000 0.439 -0.006 21 10 4,965 +10
28MAY26 4.80 C 0.350 0.356 0.350 0.350 +0.001 21 23 2,926 +18
28MAY26 4.90 C 0.235 0.259 0.235 0.264 +0.005 20 21 3,787 0
28MAY26 5.00 C 0.180 0.181 0.151 0.187 +0.007 19 186 4,449 -155
28MAY26 5.25 C 0.046 0.048 0.046 0.057 +0.005 17 115 4,885 +115
28MAY26 5.50 C 0.013 0.014 0.013 0.012 +0.003 18 68 8,535 +68
28MAY26 5.75 C 0.000 0.000 0.000 0.002 +0.001 19 0 2,031 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 22 0 340 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 126 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 32 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 2.136 -0.006 58 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.038 -0.004 57 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.937 -0.006 52 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.838 -0.006 50 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.739 -0.005 47 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.639 -0.006 44 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.540 -0.005 42 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.441 -0.006 40 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.343 -0.005 38 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.241 -0.005 33 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.142 -0.004 31 0 5,064 0
29JUN26 4.10 C 0.000 0.000 0.000 1.039 -0.007 25 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.945 -0.011 27 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.848 -0.010 26 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.752 -0.010 25 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.657 +0.002 23 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.565 +0.001 22 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.472 +0.001 21 0 5,759 0
29JUN26 4.80 C 0.000 0.000 0.000 0.385 -0.001 19 0 1,766 0
29JUN26 4.90 C 0.310 0.313 0.310 0.306 +0.001 19 3 30,852 0
29JUN26 5.00 C 0.220 0.237 0.220 0.236 0.000 18 870 7,712 -540
29JUN26 5.25 C 0.095 0.098 0.090 0.107 0.000 18 354 14,170 -200
29JUN26 5.50 C 0.040 0.040 0.037 0.039 0.000 18 70 4,649 0
29JUN26 5.75 C 0.020 0.020 0.020 0.012 0.000 18 30 2,174 0
29JUN26 6.00 C 0.000 0.000 0.000 0.003 0.000 18 0 403 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.441 -0.008 37 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.343 -0.005 36 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.241 -0.008 31 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.142 -0.007 29 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.045 -0.005 29 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.949 -0.010 28 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.850 -0.013 26 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.755 -0.009 24 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.662 -0.003 24 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.569 0.000 22 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.478 0.000 21 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.392 +0.006 20 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.315 +0.004 19 10 453 0
30JUL26 5.00 C 0.219 0.219 0.219 0.247 +0.005 19 100 725 0
30JUL26 5.25 C 0.111 0.121 0.111 0.121 0.000 18 767 6,868 -761
30JUL26 5.50 C 0.047 0.052 0.047 0.051 +0.001 18 230 5,850 +200
30JUL26 5.75 C 0.025 0.027 0.025 0.018 0.000 18 60 2,145 +60
30JUL26 6.00 C 0.000 0.000 0.000 0.006 0.000 18 0 171 0
30JUL26 6.25 C 0.000 0.000 0.000 0.002 0.000 18 0 208 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.138 -0.012 49 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.038 -0.004 46 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.937 -0.006 42 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.838 -0.007 40 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.739 -0.006 38 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.640 -0.013 37 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.540 -0.005 34 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.441 -0.008 32 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.343 -0.005 31 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.244 -0.012 29 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.145 -0.012 27 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.062 +0.012 30 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 0.949 -0.010 24 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.855 -0.011 23 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.762 -0.002 23 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.662 -0.003 20 0 3,970 0
29SEP26 4.60 C 0.000 0.000 0.000 0.582 0.000 21 0 2,955 0
29SEP26 4.70 C 0.000 0.000 0.000 0.497 0.000 20 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.419 +0.001 20 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.349 +0.005 19 0 5,257 0
29SEP26 5.00 C 0.272 0.272 0.272 0.287 +0.001 19 705 19,915 -341
29SEP26 5.25 C 0.159 0.170 0.153 0.167 +0.001 19 57 4,315 +56
29SEP26 5.50 C 0.085 0.085 0.085 0.091 +0.001 18 40 2,578 -40
29SEP26 5.75 C 0.000 0.000 0.000 0.048 +0.001 18 0 824 0
29SEP26 6.00 C 0.000 0.000 0.000 0.023 0.000 18 0 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.011 0.000 18 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.005 0.000 19 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 0.000 18 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 19 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 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 2.038 -0.004 39 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.938 -0.005 36 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.838 -0.007 34 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.739 -0.006 32 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.640 -0.013 31 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.541 -0.004 29 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.441 -0.008 27 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.343 -0.005 26 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.244 -0.012 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.146 -0.011 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.062 +0.010 25 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.955 -0.011 21 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.861 -0.012 20 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.775 -0.008 20 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.686 -0.007 19 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.607 -0.004 19 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.530 -0.003 19 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.466 +0.005 19 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.406 +0.002 19 0 35 0
30DEC26 5.00 C 0.329 0.329 0.329 0.353 +0.005 19 600 1,653 0
30DEC26 5.25 C 0.000 0.000 0.000 0.247 +0.005 19 0 412 0
30DEC26 5.50 C 0.152 0.152 0.152 0.167 +0.006 19 105 351 -16
30DEC26 5.75 C 0.000 0.000 0.000 0.110 +0.004 19 0 170 0
30DEC26 6.00 C 0.000 0.000 0.000 0.070 +0.003 19 0 528 0
30DEC26 6.25 C 0.042 0.042 0.042 0.046 +0.003 20 1 520 +1
30DEC26 6.50 C 0.000 0.000 0.000 0.028 +0.002 20 0 204 0
30DEC26 6.75 C 0.000 0.000 0.000 0.016 +0.001 20 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.010 +0.001 20 0 190 0
30DEC26 7.25 C 0.000 0.000 0.000 0.006 +0.001 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 0.000 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.838 -0.007 30 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.739 -0.006 28 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.640 -0.013 27 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.541 -0.004 25 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.442 -0.007 24 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.343 -0.005 22 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.246 -0.012 21 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.147 -0.010 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.062 +0.003 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.962 -0.005 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.876 -0.001 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.792 -0.004 18 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.712 -0.003 18 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.635 -0.003 18 0 540 0
30MAR27 4.70 C 0.000 0.000 0.000 0.565 -0.001 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.503 -0.003 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.455 +0.003 18 0 1,187 0
30MAR27 5.00 C 0.386 0.386 0.386 0.398 -0.003 18 105 1,359 0
30MAR27 5.25 C 0.269 0.269 0.269 0.291 -0.004 18 656 785 -597
30MAR27 5.50 C 0.190 0.197 0.190 0.207 -0.003 18 610 882 -16
30MAR27 5.75 C 0.000 0.000 0.000 0.144 -0.002 18 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.100 +0.001 19 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.069 0.000 19 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.045 -0.001 19 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.029 -0.001 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.018 -0.001 19 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.011 -0.001 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.007 -0.001 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.004 -0.001 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.003 0.000 19 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.002 0.000 19 0 0 0
TOTAL CALL 7,491 326,601 -1,656
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 345 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 324 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 303 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 283 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 264 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 245 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 227 0 271 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 209 0 992 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 191 0 2,589 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 174 0 1,670 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 158 0 36,520 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 140 0 5,257 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 124 0 5,562 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 107 0 25,551 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 91 0 10,314 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 75 0 7,025 0
29APR26 4.80 P 0.002 0.002 0.002 0.001 0.000 58 80 16,340 0
29APR26 4.90 P 0.002 0.005 0.002 0.001 0.000 42 660 3,140 -30
29APR26 5.00 P 0.010 0.010 0.005 0.004 -0.001 34 836 7,751 +620
29APR26 5.25 P 0.185 0.185 0.185 0.137 +0.001 42 1 495 +1
29APR26 5.50 P 0.000 0.000 0.000 0.380 0.000 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.630 -0.013 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.880 -0.003 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.130 0.000 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.380 0.000 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.630 0.000 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.880 0.000 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.130 -0.002 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.380 -0.008 0 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.630 -0.003 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.880 -0.003 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 3.130 0.000 0 0 0 0
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 55 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 52 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 48 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 45 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.001 0.000 41 0 1,216 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 235 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 2,514 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 457 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 3,282 0
28MAY26 4.30 P 0.000 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 1,819 0
28MAY26 4.50 P 0.007 0.007 0.006 0.001 0.000 19 135 3,280 -45
28MAY26 4.60 P 0.010 0.010 0.010 0.002 +0.001 18 71 1,615 +71
28MAY26 4.70 P 0.015 0.016 0.015 0.005 +0.001 18 230 4,340 0
28MAY26 4.80 P 0.022 0.025 0.021 0.013 +0.004 18 95 25,739 0
28MAY26 4.90 P 0.041 0.043 0.041 0.028 +0.006 18 435 2,715 +20
28MAY26 5.00 P 0.061 0.068 0.058 0.054 +0.007 18 276 3,736 +275
28MAY26 5.25 P 0.180 0.180 0.180 0.174 +0.008 17 40 2,882 -40
28MAY26 5.50 P 0.000 0.000 0.000 0.383 -0.002 16 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.633 -0.010 24 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.882 -0.001 30 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.132 +0.002 36 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.382 +0.002 42 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.633 +0.003 49 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.883 +0.003 55 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.133 +0.001 60 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.383 -0.005 65 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.630 -0.003 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.883 0.000 74 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.133 +0.003 78 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 41 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 38 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 36 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 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 29 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 2,334 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 0.006 0.000 18 0 3,532 0
29JUN26 4.60 P 0.000 0.000 0.000 0.011 0.000 18 0 8,396 0
29JUN26 4.70 P 0.036 0.036 0.030 0.020 0.000 17 165 3,115 -60
29JUN26 4.80 P 0.050 0.050 0.044 0.036 0.000 18 112 1,768 +112
29JUN26 4.90 P 0.077 0.077 0.074 0.059 0.000 18 75 3,366 0
29JUN26 5.00 P 0.105 0.105 0.105 0.092 0.000 18 110 1,764 0
29JUN26 5.25 P 0.217 0.217 0.217 0.209 -0.004 17 20 677 0
29JUN26 5.50 P 0.000 0.000 0.000 0.415 +0.001 20 0 780 0
29JUN26 5.75 P 0.000 0.000 0.000 0.633 -0.010 18 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 0.882 -0.024 23 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.132 +0.002 28 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.386 +0.006 35 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.633 +0.003 37 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.883 +0.003 41 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.133 +0.001 45 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.383 -0.005 48 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.631 -0.002 49 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.883 0.000 55 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.133 +0.003 58 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 0.003 0.000 19 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.005 0.000 18 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.009 0.000 18 0 420 0
30JUL26 4.40 P 0.000 0.000 0.000 0.016 +0.001 18 0 530 0
30JUL26 4.50 P 0.000 0.000 0.000 0.027 +0.001 18 0 110 0
30JUL26 4.60 P 0.058 0.060 0.058 0.043 +0.001 18 8 2,278 +1
30JUL26 4.70 P 0.082 0.082 0.082 0.065 +0.001 18 900 1,262 +900
30JUL26 4.80 P 0.095 0.115 0.095 0.095 +0.001 18 450 802 +450
30JUL26 4.90 P 0.000 0.000 0.000 0.130 -0.001 18 0 998 0
30JUL26 5.00 P 0.000 0.000 0.000 0.172 +0.002 17 0 128 0
30JUL26 5.25 P 0.000 0.000 0.000 0.318 -0.005 17 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.518 +0.002 17 0 13 0
30JUL26 5.75 P 0.000 0.000 0.000 0.742 +0.014 16 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.982 +0.004 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.229 +0.015 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.473 +0.006 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.724 +0.009 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.970 +0.007 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.221 +0.006 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.467 +0.007 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.718 +0.008 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.964 +0.007 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.215 +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 0.000 19 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.002 0.000 19 0 4,320 0
29SEP26 3.90 P 0.015 0.019 0.015 0.004 0.000 19 110 3,394 +50
29SEP26 4.00 P 0.000 0.000 0.000 0.006 0.000 18 0 3,556 0
29SEP26 4.10 P 0.000 0.000 0.000 0.010 0.000 18 0 2,774 0
29SEP26 4.20 P 0.000 0.000 0.000 0.017 +0.001 18 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.026 0.000 18 0 2,570 0
29SEP26 4.40 P 0.000 0.000 0.000 0.039 +0.001 18 0 776 0
29SEP26 4.50 P 0.000 0.000 0.000 0.057 +0.001 18 0 1,438 0
29SEP26 4.60 P 0.000 0.000 0.000 0.079 +0.001 18 0 1,634 0
29SEP26 4.70 P 0.000 0.000 0.000 0.108 +0.001 19 0 2,979 0
29SEP26 4.80 P 0.164 0.164 0.154 0.143 +0.002 19 1,300 3,034 +1,300
29SEP26 4.90 P 0.000 0.000 0.000 0.179 0.000 18 0 5,160 0
29SEP26 5.00 P 0.234 0.234 0.234 0.220 -0.002 18 815 1,924 +773
29SEP26 5.25 P 0.000 0.000 0.000 0.361 -0.005 17 0 200 0
29SEP26 5.50 P 0.000 0.000 0.000 0.548 +0.005 17 0 64 0
29SEP26 5.75 P 0.000 0.000 0.000 0.763 +0.011 18 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.992 +0.014 17 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.230 +0.013 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.475 +0.008 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.724 +0.007 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.970 +0.005 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.221 +0.006 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.467 +0.004 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.718 +0.007 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.964 +0.005 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.215 +0.007 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 22 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 21 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 20 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.002 0.000 20 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.003 0.000 20 0 1,064 0
30DEC26 3.60 P 0.000 0.000 0.000 0.005 0.000 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 0.012 +0.001 20 0 3,006 0
30DEC26 3.90 P 0.000 0.000 0.000 0.018 +0.001 20 0 2,542 0
30DEC26 4.00 P 0.000 0.000 0.000 0.026 +0.002 20 0 4,211 0
30DEC26 4.10 P 0.000 0.000 0.000 0.036 +0.002 20 0 379 0
30DEC26 4.20 P 0.000 0.000 0.000 0.050 +0.003 20 0 1,444 0
30DEC26 4.30 P 0.000 0.000 0.000 0.067 +0.003 20 0 350 0
30DEC26 4.40 P 0.000 0.000 0.000 0.087 +0.004 20 0 642 0
30DEC26 4.50 P 0.000 0.000 0.000 0.112 +0.004 20 0 8,921 0
30DEC26 4.60 P 0.000 0.000 0.000 0.142 +0.005 20 0 1,620 0
30DEC26 4.70 P 0.000 0.000 0.000 0.176 +0.005 20 0 2,033 0
30DEC26 4.80 P 0.000 0.000 0.000 0.215 +0.005 20 0 1,041 0
30DEC26 4.90 P 0.000 0.000 0.000 0.260 +0.006 20 0 176 0
30DEC26 5.00 P 0.000 0.000 0.000 0.309 +0.006 20 0 148 0
30DEC26 5.25 P 0.000 0.000 0.000 0.456 +0.006 20 0 194 0
30DEC26 5.50 P 0.000 0.000 0.000 0.627 +0.009 21 0 107 0
30DEC26 5.75 P 0.000 0.000 0.000 0.833 +0.004 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.054 +0.007 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.288 +0.014 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.522 +0.008 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.761 +0.008 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.002 +0.003 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.244 +0.003 28 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.488 +0.004 28 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.733 +0.006 29 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.976 +0.003 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.222 +0.004 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.003 0.000 19 0 216 0
30MAR27 3.40 P 0.000 0.000 0.000 0.004 0.000 19 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.006 0.000 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.009 0.000 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.013 0.000 19 0 112 0
30MAR27 3.80 P 0.043 0.043 0.043 0.019 0.000 19 10 166 +10
30MAR27 3.90 P 0.000 0.000 0.000 0.026 -0.001 19 0 35 0
30MAR27 4.00 P 0.000 0.000 0.000 0.036 -0.001 19 0 567 0
30MAR27 4.10 P 0.000 0.000 0.000 0.049 -0.001 19 0 120 0
30MAR27 4.20 P 0.096 0.096 0.096 0.064 -0.002 19 50 100 +50
30MAR27 4.30 P 0.000 0.000 0.000 0.082 -0.002 19 0 120 0
30MAR27 4.40 P 0.000 0.000 0.000 0.106 -0.002 19 0 2,115 0
30MAR27 4.50 P 0.000 0.000 0.000 0.132 -0.002 19 0 2,420 0
30MAR27 4.60 P 0.000 0.000 0.000 0.163 -0.002 19 0 536 0
30MAR27 4.70 P 0.000 0.000 0.000 0.199 -0.002 19 0 1,100 0
30MAR27 4.80 P 0.000 0.000 0.000 0.238 -0.002 19 0 1,023 0
30MAR27 4.90 P 0.000 0.000 0.000 0.284 -0.003 19 0 1,018 0
30MAR27 5.00 P 0.000 0.000 0.000 0.332 -0.003 19 0 1,130 0
30MAR27 5.25 P 0.000 0.000 0.000 0.477 -0.003 19 0 162 0
30MAR27 5.50 P 0.000 0.000 0.000 0.649 +0.001 20 0 8 0
30MAR27 5.75 P 0.000 0.000 0.000 0.845 -0.002 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.062 -0.001 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.294 -0.001 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.537 +0.004 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.775 +0.008 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.016 +0.009 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.257 +0.010 28 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.497 +0.007 28 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.740 +0.007 28 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.984 +0.007 29 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.230 +0.006 29 0 0 0
TOTAL PUT 6,984 354,356 +4,458
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.89
29APR26 4.80 C 0.000 0.000 0.000 4.090 -0.021 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.990 -0.021 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.890 -0.021 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 3.640 -0.021 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 3.390 -0.022 0 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 3.140 -0.022 0 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.890 -0.022 0 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 2.640 -0.021 0 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 2.390 -0.022 0 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 2.140 -0.022 0 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.890 -0.022 0 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 1.640 -0.011 0 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 1.390 -0.032 0 0 2,870 0
29APR26 7.75 C 1.130 1.130 1.130 1.141 -0.010 98 4 3,813 -4
29APR26 8.00 C 0.801 0.883 0.801 0.891 -0.037 77 28 6,221 -28
29APR26 8.25 C 0.605 0.640 0.605 0.641 -0.010 56 159 4,502 -139
29APR26 8.50 C 0.300 0.390 0.300 0.391 -0.022 35 254 5,461 -251
29APR26 8.75 C 0.120 0.140 0.090 0.147 -0.022 25 381 9,742 -212
29APR26 9.00 C 0.007 0.008 0.007 0.011 -0.014 24 206 6,768 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 35 0 1,755 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 55 0 710 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 73 0 1,162 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 91 0 100 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 123 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 153 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 181 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 208 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 233 0 0 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 0.000 256 0 0 0
29APR26 13.50 C 0.000 0.000 0.000 0.001 0.000 279 0 0 0
29APR26 14.00 C 0.000 0.000 0.000 0.001 0.000 300 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.999 -0.022 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.898 -0.023 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.650 -0.022 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 3.400 -0.023 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 3.151 -0.022 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.902 -0.022 46 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.652 -0.023 0 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.390 -0.036 0 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 2.141 -0.036 0 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.890 -0.038 0 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.642 -0.023 0 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.392 -0.061 0 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 1.156 -0.010 19 0 1,168 0
28MAY26 8.00 C 0.860 0.900 0.860 0.910 -0.018 19 30 2,139 0
28MAY26 8.25 C 0.595 0.648 0.595 0.659 -0.024 13 215 2,449 -200
28MAY26 8.50 C 0.410 0.443 0.410 0.472 +0.006 21 208 3,431 +49
28MAY26 8.75 C 0.235 0.235 0.235 0.278 -0.018 18 16 8,917 0
28MAY26 9.00 C 0.116 0.154 0.116 0.149 -0.012 18 4,408 10,534 +2,622
28MAY26 9.25 C 0.060 0.077 0.060 0.074 -0.002 19 971 3,232 -88
28MAY26 9.50 C 0.032 0.032 0.032 0.031 0.000 19 30 1,090 0
28MAY26 9.75 C 0.000 0.000 0.000 0.011 0.000 19 0 206 0
28MAY26 10.00 C 0.000 0.000 0.000 0.004 0.000 19 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 3 150 -3
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 4.297 -0.035 0 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 4.197 -0.035 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 4.097 -0.036 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.999 -0.034 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.898 -0.036 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.650 -0.035 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.402 -0.035 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 3.153 -0.036 0 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.906 -0.034 0 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.657 -0.035 0 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.408 -0.035 0 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 2.167 -0.027 0 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.910 -0.034 0 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.662 -0.059 0 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.419 -0.058 0 0 3,186 0
29JUN26 7.75 C 0.000 0.000 0.000 1.182 -0.036 19 0 1,824 0
29JUN26 8.00 C 0.000 0.000 0.000 0.950 -0.038 19 0 16,714 0
29JUN26 8.25 C 0.000 0.000 0.000 0.735 -0.008 19 0 3,124 0
29JUN26 8.50 C 0.478 0.550 0.478 0.540 -0.026 19 422 4,982 +300
29JUN26 8.75 C 0.000 0.000 0.000 0.381 -0.017 19 0 4,748 0
29JUN26 9.00 C 0.222 0.259 0.221 0.257 -0.009 19 365 6,041 +296
29JUN26 9.25 C 0.167 0.167 0.167 0.164 -0.003 20 1 6,392 0
29JUN26 9.50 C 0.000 0.000 0.000 0.098 -0.001 19 0 2,844 0
29JUN26 9.75 C 0.058 0.063 0.058 0.055 -0.001 19 123 759 +34
29JUN26 10.00 C 0.000 0.000 0.000 0.029 -0.001 19 0 700 0
29JUN26 10.50 C 0.000 0.000 0.000 0.007 0.000 19 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.002 0.000 20 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.651 -0.035 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.402 -0.036 0 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 3.154 -0.036 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.906 -0.035 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.658 -0.035 0 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.408 -0.036 0 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.167 -0.028 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.911 -0.036 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.665 -0.056 0 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.423 -0.054 17 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.187 -0.031 20 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.959 -0.029 20 0 902 0
30JUL26 8.25 C 0.728 0.729 0.716 0.750 -0.006 20 200 582 +200
30JUL26 8.50 C 0.530 0.571 0.523 0.571 -0.015 20 180 604 +120
30JUL26 8.75 C 0.372 0.372 0.372 0.409 -0.014 20 20 704 0
30JUL26 9.00 C 0.292 0.292 0.287 0.287 -0.006 20 700 1,986 +700
30JUL26 9.25 C 0.000 0.000 0.000 0.192 -0.002 20 0 307 0
30JUL26 9.50 C 0.000 0.000 0.000 0.123 -0.002 20 0 370 0
30JUL26 9.75 C 0.000 0.000 0.000 0.075 -0.001 20 0 271 0
30JUL26 10.00 C 0.000 0.000 0.000 0.044 0.000 20 0 270 0
30JUL26 10.50 C 0.000 0.000 0.000 0.014 0.000 20 0 280 0
30JUL26 11.00 C 0.000 0.000 0.000 0.004 0.000 20 0 0 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 4.197 -0.036 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.098 -0.036 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.999 -0.035 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.899 -0.036 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.651 -0.035 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.402 -0.036 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.154 -0.036 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.907 -0.035 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.658 -0.035 0 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.410 -0.034 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.167 -0.029 0 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.913 -0.036 0 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.670 -0.051 0 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.433 -0.055 20 0 1,913 0
29SEP26 7.75 C 0.000 0.000 0.000 1.208 -0.042 21 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.991 -0.007 20 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.797 -0.006 20 0 2,338 0
29SEP26 8.50 C 0.000 0.000 0.000 0.630 -0.022 20 0 7,962 0
29SEP26 8.75 C 0.493 0.501 0.493 0.493 -0.011 20 150 3,530 0
29SEP26 9.00 C 0.379 0.387 0.379 0.380 -0.003 21 66 8,855 +66
29SEP26 9.25 C 0.000 0.000 0.000 0.284 -0.002 21 0 519 0
29SEP26 9.50 C 0.000 0.000 0.000 0.209 -0.001 20 0 920 0
29SEP26 9.75 C 0.000 0.000 0.000 0.151 -0.001 20 0 429 0
29SEP26 10.00 C 0.000 0.000 0.000 0.108 0.000 20 0 545 0
29SEP26 10.50 C 0.000 0.000 0.000 0.052 0.000 20 0 170 0
29SEP26 11.00 C 0.000 0.000 0.000 0.024 +0.001 20 0 112 0
29SEP26 11.50 C 0.000 0.000 0.000 0.011 +0.001 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.005 +0.001 21 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 21 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.098 -0.036 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.999 -0.035 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.899 -0.036 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.651 -0.035 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.402 -0.036 0 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 3.154 -0.036 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.907 -0.035 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.658 -0.035 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.410 -0.035 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.167 -0.042 0 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.920 -0.033 17 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.685 -0.036 20 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.462 -0.039 20 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 1.250 -0.019 20 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 1.050 -0.050 20 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.917 +0.005 21 0 603 0
30DEC26 8.50 C 0.000 0.000 0.000 0.747 -0.004 20 0 742 0
30DEC26 8.75 C 0.000 0.000 0.000 0.623 -0.015 21 0 72 0
30DEC26 9.00 C 0.490 0.490 0.490 0.513 -0.009 21 100 72 -78
30DEC26 9.25 C 0.000 0.000 0.000 0.422 -0.004 21 0 500 0
30DEC26 9.50 C 0.323 0.323 0.323 0.344 -0.001 21 10 884 +10
30DEC26 9.75 C 0.000 0.000 0.000 0.277 -0.001 21 0 179 0
30DEC26 10.00 C 0.000 0.000 0.000 0.220 -0.003 21 0 518 0
30DEC26 10.50 C 0.000 0.000 0.000 0.139 -0.001 21 0 182 0
30DEC26 11.00 C 0.000 0.000 0.000 0.090 +0.007 21 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.052 +0.004 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.030 +0.003 21 0 50 0
30DEC26 12.50 C 0.000 0.000 0.000 0.017 +0.002 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 +0.001 22 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 3.999 -0.035 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.899 -0.036 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.651 -0.035 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.402 -0.036 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.154 -0.036 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.907 -0.035 0 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.658 -0.036 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.412 -0.034 0 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.167 -0.042 0 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.932 -0.031 19 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.701 -0.040 18 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.489 -0.050 19 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.304 -0.048 19 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.174 -0.006 21 0 2,754 0
30MAR27 8.25 C 0.000 0.000 0.000 1.021 -0.006 21 0 2,534 0
30MAR27 8.50 C 0.000 0.000 0.000 0.856 -0.006 20 0 106 0
30MAR27 8.75 C 0.636 0.636 0.636 0.735 -0.004 20 30 147 +30
30MAR27 9.00 C 0.000 0.000 0.000 0.625 -0.004 20 0 253 0
30MAR27 9.25 C 0.000 0.000 0.000 0.532 -0.004 20 0 79 0
30MAR27 9.50 C 0.000 0.000 0.000 0.448 -0.003 21 0 6,745 0
30MAR27 9.75 C 0.000 0.000 0.000 0.375 -0.002 21 0 98 0
30MAR27 10.00 C 0.000 0.000 0.000 0.314 -0.002 21 0 427 0
30MAR27 10.50 C 0.000 0.000 0.000 0.215 -0.001 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.143 -0.006 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.100 -0.001 21 0 10 0
30MAR27 12.00 C 0.000 0.000 0.000 0.065 0.000 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.041 -0.001 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.026 0.000 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.016 0.000 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.010 0.000 21 0 0 0
TOTAL CALL 9,280 208,630 +3,424
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 420 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 407 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 394 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 362 0 150 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 332 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 303 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 276 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 249 0 751 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 0.000 224 0 520 0
29APR26 6.75 P 0.000 0.000 0.000 0.001 0.000 199 0 1,357 0
29APR26 7.00 P 0.001 0.001 0.001 0.001 0.000 175 90 3,765 +90
29APR26 7.25 P 0.001 0.001 0.001 0.001 0.000 151 30 12,027 0
29APR26 7.50 P 0.000 0.000 0.000 0.001 0.000 128 0 11,084 0
29APR26 7.75 P 0.000 0.000 0.000 0.001 0.000 106 0 21,432 0
29APR26 8.00 P 0.000 0.000 0.000 0.001 0.000 84 10 11,558 0
29APR26 8.25 P 0.001 0.001 0.001 0.001 0.000 62 40 6,807 +30
29APR26 8.50 P 0.002 0.002 0.002 0.001 0.000 39 90 2,975 +34
29APR26 8.75 P 0.011 0.011 0.011 0.007 -0.005 25 30 1,774 -30
29APR26 9.00 P 0.146 0.163 0.126 0.121 -0.002 25 695 1,617 -248
29APR26 9.25 P 0.436 0.436 0.380 0.371 +0.021 56 46 43 -30
29APR26 9.50 P 0.000 0.000 0.000 0.610 +0.010 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 0.860 +0.010 0 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.110 +0.010 0 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 1.629 +0.029 191 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.131 +0.031 236 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 2.629 +0.029 271 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.120 +0.020 277 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 3.629 +0.029 339 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 4.130 +0.030 373 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 4.629 +0.029 401 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 5.129 +0.029 429 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 50 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 45 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 0.000 41 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.001 0.000 36 0 280 0
28MAY26 7.00 P 0.000 0.000 0.000 0.001 0.000 32 0 4,650 0
28MAY26 7.25 P 0.000 0.000 0.000 0.001 0.000 27 0 3,655 0
28MAY26 7.50 P 0.005 0.005 0.005 0.001 0.000 23 18 4,285 -18
28MAY26 7.75 P 0.007 0.007 0.007 0.001 0.000 19 100 9,497 0
28MAY26 8.00 P 0.000 0.000 0.000 0.005 +0.001 19 0 13,200 0
28MAY26 8.25 P 0.023 0.024 0.023 0.018 +0.002 19 150 2,644 +50
28MAY26 8.50 P 0.071 0.071 0.052 0.052 +0.003 19 413 2,379 +181
28MAY26 8.75 P 0.150 0.155 0.123 0.128 +0.011 19 1,336 5,959 +125
28MAY26 9.00 P 0.255 0.276 0.255 0.250 +0.018 19 1,069 693 +77
28MAY26 9.25 P 0.420 0.420 0.420 0.423 +0.026 19 27 222 +27
28MAY26 9.50 P 0.000 0.000 0.000 0.627 +0.009 19 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 0.888 +0.036 26 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.110 +0.010 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 1.629 +0.029 38 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.131 +0.031 47 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 2.629 +0.029 53 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.126 +0.026 59 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 3.629 +0.029 67 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.130 +0.030 74 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 4.629 +0.029 79 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 5.129 +0.029 84 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 57 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 55 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 53 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 51 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 50 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 46 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 42 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 35 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 32 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 0.002 +0.001 21 0 30,254 0
29JUN26 7.50 P 0.010 0.012 0.009 0.004 0.000 19 329 5,682 0
29JUN26 7.75 P 0.000 0.000 0.000 0.012 +0.001 19 0 3,645 0
29JUN26 8.00 P 0.039 0.041 0.036 0.030 +0.002 20 290 9,659 +100
29JUN26 8.25 P 0.000 0.000 0.000 0.065 +0.003 20 0 7,851 0
29JUN26 8.50 P 0.149 0.149 0.128 0.124 +0.006 20 41 3,971 +1
29JUN26 8.75 P 0.213 0.228 0.210 0.215 +0.018 20 234 5,121 -2
29JUN26 9.00 P 0.358 0.358 0.358 0.330 +0.015 19 30 1,097 +11
29JUN26 9.25 P 0.526 0.526 0.526 0.493 +0.024 20 30 425 -30
29JUN26 9.50 P 0.000 0.000 0.000 0.676 +0.009 19 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 0.888 +0.010 19 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.118 +0.010 19 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.629 +0.029 28 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.131 +0.031 34 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.629 +0.029 39 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.126 +0.026 43 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.629 +0.029 49 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.130 +0.030 54 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.629 +0.029 58 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.129 +0.029 62 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 30 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 0.005 0.000 20 0 1,110 0
30JUL26 7.25 P 0.000 0.000 0.000 0.012 +0.001 20 0 1,936 0
30JUL26 7.50 P 0.040 0.040 0.040 0.027 +0.002 20 16 668 0
30JUL26 7.75 P 0.000 0.000 0.000 0.055 +0.003 20 0 3,080 0
30JUL26 8.00 P 0.000 0.000 0.000 0.099 +0.004 20 0 2,313 0
30JUL26 8.25 P 0.180 0.181 0.172 0.168 +0.014 20 140 7,386 +140
30JUL26 8.50 P 0.273 0.274 0.273 0.256 +0.015 20 140 3,474 +140
30JUL26 8.75 P 0.000 0.000 0.000 0.370 +0.012 19 0 360 0
30JUL26 9.00 P 0.000 0.000 0.000 0.518 +0.018 19 0 42 0
30JUL26 9.25 P 0.000 0.000 0.000 0.692 +0.024 19 0 24 0
30JUL26 9.50 P 0.000 0.000 0.000 0.894 +0.010 20 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.106 +0.011 20 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.341 +0.021 21 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.811 +0.035 21 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.298 +0.036 21 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.791 +0.037 18 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.286 +0.036 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.783 +0.036 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.281 +0.036 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.778 +0.036 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.277 +0.037 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 33 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 0.000 20 0 1,309 0
29SEP26 6.50 P 0.000 0.000 0.000 0.005 0.000 20 0 2,980 0
29SEP26 6.75 P 0.000 0.000 0.000 0.011 +0.001 20 0 2,678 0
29SEP26 7.00 P 0.000 0.000 0.000 0.021 +0.001 20 0 26,279 0
29SEP26 7.25 P 0.052 0.054 0.052 0.040 +0.001 20 50 4,619 +20
29SEP26 7.50 P 0.000 0.000 0.000 0.070 +0.002 20 0 15,138 0
29SEP26 7.75 P 0.000 0.000 0.000 0.113 +0.003 20 0 2,879 0
29SEP26 8.00 P 0.000 0.000 0.000 0.172 +0.009 20 0 3,439 0
29SEP26 8.25 P 0.255 0.255 0.255 0.247 +0.011 20 10 1,206 0
29SEP26 8.50 P 0.000 0.000 0.000 0.345 +0.012 20 0 9,990 0
29SEP26 8.75 P 0.000 0.000 0.000 0.464 +0.013 20 0 258 0
29SEP26 9.00 P 0.000 0.000 0.000 0.606 +0.016 20 0 29 0
29SEP26 9.25 P 0.000 0.000 0.000 0.770 +0.021 20 0 60 0
29SEP26 9.50 P 0.000 0.000 0.000 0.964 +0.010 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.162 +0.010 20 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.380 +0.016 21 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.833 +0.044 21 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.298 +0.026 18 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.793 +0.035 20 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.288 +0.036 18 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.785 +0.037 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.282 +0.037 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.780 +0.038 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.277 +0.037 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 0.004 +0.001 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.008 +0.001 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.014 +0.002 21 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.025 +0.003 21 0 1,576 0
30DEC26 6.75 P 0.000 0.000 0.000 0.042 +0.005 21 0 1,991 0
30DEC26 7.00 P 0.092 0.092 0.092 0.067 +0.006 21 142 18,764 +142
30DEC26 7.25 P 0.120 0.120 0.120 0.102 +0.008 21 10 1,496 +10
30DEC26 7.50 P 0.000 0.000 0.000 0.150 +0.010 21 0 979 0
30DEC26 7.75 P 0.000 0.000 0.000 0.212 +0.013 22 0 2,108 0
30DEC26 8.00 P 0.000 0.000 0.000 0.289 +0.015 22 0 1,846 0
30DEC26 8.25 P 0.000 0.000 0.000 0.383 +0.017 22 0 154 0
30DEC26 8.50 P 0.000 0.000 0.000 0.494 +0.018 22 0 359 0
30DEC26 8.75 P 0.648 0.648 0.648 0.622 +0.021 22 30 325 +30
30DEC26 9.00 P 0.806 0.806 0.772 0.765 +0.044 22 267 304 +240
30DEC26 9.25 P 0.943 0.943 0.933 0.924 +0.030 22 150 300 +150
30DEC26 9.50 P 0.000 0.000 0.000 1.072 +0.020 21 0 171 0
30DEC26 9.75 P 0.000 0.000 0.000 1.294 +0.020 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.496 +0.019 23 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 1.934 +0.017 24 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.403 +0.038 26 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.867 +0.058 27 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.343 +0.042 28 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.823 +0.043 29 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.305 +0.042 29 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.792 +0.044 29 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.279 +0.039 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 0.000 22 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.003 0.000 22 0 60 0
30MAR27 5.50 P 0.000 0.000 0.000 0.005 0.000 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.010 +0.001 21 0 134 0
30MAR27 6.00 P 0.000 0.000 0.000 0.017 0.000 21 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.029 +0.001 21 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.046 +0.001 21 0 505 0
30MAR27 6.75 P 0.000 0.000 0.000 0.071 +0.002 21 0 471 0
30MAR27 7.00 P 0.000 0.000 0.000 0.105 +0.002 21 0 783 0
30MAR27 7.25 P 0.180 0.180 0.180 0.149 +0.002 21 50 220 +50
30MAR27 7.50 P 0.235 0.235 0.235 0.206 +0.003 21 50 359 0
30MAR27 7.75 P 0.000 0.000 0.000 0.275 +0.004 21 0 167 0
30MAR27 8.00 P 0.387 0.387 0.387 0.357 +0.005 21 10 2,720 +10
30MAR27 8.25 P 0.000 0.000 0.000 0.455 +0.004 21 0 2,801 0
30MAR27 8.50 P 0.000 0.000 0.000 0.570 +0.006 21 0 6,354 0
30MAR27 8.75 P 0.000 0.000 0.000 0.697 +0.006 22 0 493 0
30MAR27 9.00 P 0.000 0.000 0.000 0.839 +0.007 22 0 203 0
30MAR27 9.25 P 0.000 0.000 0.000 0.998 +0.007 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.169 +0.042 22 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.352 +0.009 22 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.549 +0.009 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 1.970 +0.009 23 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.425 +0.010 25 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 2.905 +0.034 27 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.379 +0.050 28 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.854 +0.043 29 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.333 +0.042 30 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.816 +0.043 30 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.299 +0.041 30 0 0 0
TOTAL PUT 6,163 371,594 +1,300
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.18
29APR26 4.20 C 0.000 0.000 0.000 2.981 -0.067 362 0 10 0
29APR26 4.30 C 0.000 0.000 0.000 2.891 -0.053 481 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.791 -0.053 461 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.682 -0.060 348 0 10 0
29APR26 4.60 C 0.000 0.000 0.000 2.592 -0.050 430 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 2.492 -0.067 412 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 2.391 -0.051 388 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.291 -0.050 371 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.191 -0.055 354 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.941 -0.051 312 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.693 -0.053 280 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 1.431 -0.061 159 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 1.190 -0.052 191 0 548 0
29APR26 6.25 C 0.900 0.900 0.900 0.930 -0.070 0 2 1,123 -2
29APR26 6.50 C 0.000 0.000 0.000 0.680 -0.041 0 0 3,631 0
29APR26 6.75 C 0.400 0.438 0.330 0.430 -0.055 0 71 3,731 -45
29APR26 7.00 C 0.145 0.206 0.131 0.188 -0.041 39 369 4,474 -38
29APR26 7.25 C 0.015 0.025 0.006 0.018 -0.019 29 700 5,861 -261
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 3,009 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 64 0 1,170 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 86 0 2,282 0
29APR26 8.25 C 0.005 0.005 0.005 0.001 0.000 108 90 1,400 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 128 0 150 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 147 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 165 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 183 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 200 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 216 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 232 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 262 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 2.895 -0.049 131 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.794 -0.050 125 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.693 -0.049 120 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.602 -0.040 123 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.502 -0.057 118 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.393 -0.049 106 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.299 -0.042 106 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 2.198 -0.048 101 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.953 -0.039 94 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.702 -0.044 82 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.437 -0.055 60 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 1.190 -0.052 54 0 1,542 0
28MAY26 6.25 C 0.000 0.000 0.000 0.932 -0.068 0 0 1,560 0
28MAY26 6.50 C 0.000 0.000 0.000 0.683 -0.040 26 0 7,222 0
28MAY26 6.75 C 0.372 0.372 0.372 0.435 -0.050 21 42 4,002 0
28MAY26 7.00 C 0.147 0.223 0.147 0.214 -0.038 20 422 3,291 +345
28MAY26 7.25 C 0.085 0.093 0.059 0.081 -0.016 20 709 8,780 +438
28MAY26 7.50 C 0.031 0.041 0.030 0.026 -0.006 20 165 3,413 +151
28MAY26 7.75 C 0.000 0.000 0.000 0.008 -0.002 20 0 2,825 0
28MAY26 8.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 941 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 3.181 -0.047 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 3.085 -0.044 97 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.982 -0.066 84 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.895 -0.049 99 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.794 -0.050 95 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.693 -0.049 91 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.602 -0.040 91 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.502 -0.057 88 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.393 -0.049 80 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.299 -0.042 79 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 2.198 -0.048 76 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.953 -0.039 70 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.702 -0.044 61 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 1.437 -0.055 47 0 22,505 0
29JUN26 6.00 C 0.000 0.000 0.000 1.190 -0.052 42 0 3,075 0
29JUN26 6.25 C 0.000 0.000 0.000 0.933 -0.067 28 0 2,699 0
29JUN26 6.50 C 0.000 0.000 0.000 0.684 -0.039 24 0 21,871 0
29JUN26 6.75 C 0.462 0.462 0.462 0.451 -0.043 22 30 21,016 0
29JUN26 7.00 C 0.214 0.221 0.214 0.264 -0.026 21 40 22,500 0
29JUN26 7.25 C 0.150 0.160 0.124 0.151 -0.011 21 66 8,119 +62
29JUN26 7.50 C 0.089 0.093 0.068 0.081 -0.006 21 429 3,672 -312
29JUN26 7.75 C 0.000 0.000 0.000 0.040 -0.003 21 0 1,073 0
29JUN26 8.00 C 0.000 0.000 0.000 0.018 -0.002 20 0 240 0
29JUN26 8.25 C 0.000 0.000 0.000 0.008 -0.001 21 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.002 0.000 22 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.693 -0.049 76 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.602 -0.040 76 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.502 -0.057 73 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.393 -0.049 67 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.299 -0.042 66 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 2.198 -0.048 63 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.953 -0.039 58 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.702 -0.044 51 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.437 -0.055 39 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 1.190 -0.052 35 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.936 -0.064 27 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.693 -0.032 24 0 0 0
30JUL26 6.75 C 0.409 0.409 0.409 0.479 -0.036 22 50 289 +50
30JUL26 7.00 C 0.270 0.290 0.270 0.323 -0.021 21 40 281 +40
30JUL26 7.25 C 0.192 0.192 0.192 0.213 -0.013 21 10 135 +10
30JUL26 7.50 C 0.000 0.000 0.000 0.133 -0.008 21 0 175 0
30JUL26 7.75 C 0.000 0.000 0.000 0.079 -0.006 21 0 202 0
30JUL26 8.00 C 0.000 0.000 0.000 0.045 -0.003 21 0 560 0
30JUL26 8.25 C 0.000 0.000 0.000 0.024 -0.002 21 0 70 0
30JUL26 8.50 C 0.000 0.000 0.000 0.013 0.000 21 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.007 0.000 21 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.181 -0.047 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.085 -0.044 65 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.982 -0.066 60 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.895 -0.049 65 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.794 -0.050 62 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.693 -0.049 60 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 2.602 -0.040 59 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.502 -0.057 57 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.393 -0.049 53 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.299 -0.042 52 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.198 -0.048 49 0 12 0
29SEP26 5.25 C 0.000 0.000 0.000 1.953 -0.039 45 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.702 -0.044 39 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 1.437 -0.055 31 0 1,604 0
29SEP26 6.00 C 0.000 0.000 0.000 1.190 -0.052 27 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.940 -0.060 23 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.725 -0.027 21 0 21,396 0
29SEP26 6.75 C 0.560 0.564 0.515 0.566 -0.029 22 265 5,784 +136
29SEP26 7.00 C 0.431 0.431 0.431 0.428 -0.022 22 1 1,653 -1
29SEP26 7.25 C 0.000 0.000 0.000 0.316 -0.016 21 0 471 0
29SEP26 7.50 C 0.000 0.000 0.000 0.226 -0.013 21 0 558 0
29SEP26 7.75 C 0.000 0.000 0.000 0.158 -0.010 21 0 223 0
29SEP26 8.00 C 0.000 0.000 0.000 0.107 -0.007 21 0 450 0
29SEP26 8.25 C 0.000 0.000 0.000 0.071 -0.005 21 0 877 0
29SEP26 8.50 C 0.000 0.000 0.000 0.046 -0.003 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.029 -0.002 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.018 -0.001 21 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.011 -0.001 21 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.007 0.000 21 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.000 -0.048 53 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.900 -0.044 51 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.794 -0.050 48 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.693 -0.049 46 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.602 -0.040 46 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.502 -0.057 44 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.393 -0.049 40 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.301 -0.040 40 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.198 -0.048 38 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.953 -0.039 34 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.702 -0.044 30 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.437 -0.055 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.215 -0.048 23 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 1.002 -0.038 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.833 -0.033 21 0 3,286 0
30DEC26 6.75 C 0.656 0.656 0.656 0.669 -0.064 21 50 2,322 0
30DEC26 7.00 C 0.542 0.542 0.542 0.546 -0.043 21 80 615 0
30DEC26 7.25 C 0.000 0.000 0.000 0.433 -0.035 21 0 369 0
30DEC26 7.50 C 0.343 0.343 0.343 0.343 -0.025 21 1 353 +1
30DEC26 7.75 C 0.000 0.000 0.000 0.266 -0.022 21 0 121 0
30DEC26 8.00 C 0.000 0.000 0.000 0.207 -0.016 22 0 90 0
30DEC26 8.25 C 0.000 0.000 0.000 0.161 -0.011 22 0 346 0
30DEC26 8.50 C 0.000 0.000 0.000 0.125 -0.004 22 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.092 -0.003 22 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.068 -0.003 22 0 146 0
30DEC26 9.25 C 0.000 0.000 0.000 0.050 -0.002 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.036 -0.002 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.026 0.000 22 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.019 0.000 22 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.009 -0.001 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.904 -0.040 43 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.804 -0.040 41 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.704 -0.038 39 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.603 -0.039 38 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.503 -0.056 36 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.403 -0.039 34 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.303 -0.038 33 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.203 -0.043 31 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.953 -0.039 27 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.704 -0.042 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.452 -0.047 20 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.252 -0.038 20 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.065 -0.065 20 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.961 -0.003 23 0 56 0
30MAR27 6.75 C 0.000 0.000 0.000 0.764 -0.075 21 0 20 0
30MAR27 7.00 C 0.000 0.000 0.000 0.637 -0.025 21 0 36 0
30MAR27 7.25 C 0.000 0.000 0.000 0.528 -0.023 21 0 19 0
30MAR27 7.50 C 0.000 0.000 0.000 0.434 -0.021 21 0 105 0
30MAR27 7.75 C 0.000 0.000 0.000 0.354 -0.017 21 0 23 0
30MAR27 8.00 C 0.000 0.000 0.000 0.285 -0.014 21 0 78 0
30MAR27 8.25 C 0.000 0.000 0.000 0.228 -0.014 21 0 30 0
30MAR27 8.50 C 0.000 0.000 0.000 0.182 -0.012 21 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.147 -0.007 22 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.119 -0.001 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.094 -0.007 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.072 -0.005 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.056 -0.005 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.043 -0.004 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.025 -0.003 22 0 0 0
TOTAL CALL 3,632 236,306 +574
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 375 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 360 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 345 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 330 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 316 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 302 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 288 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 275 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 261 0 632 0
29APR26 5.25 P 0.001 0.001 0.001 0.001 0.000 230 90 2,311 +90
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 198 0 2,645 0
29APR26 5.75 P 0.005 0.006 0.005 0.001 0.000 167 90 2,712 +60
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 138 0 3,537 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 110 0 9,034 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 0.000 82 0 5,521 0
29APR26 6.75 P 0.004 0.006 0.004 0.001 0.000 54 45 4,008 +45
29APR26 7.00 P 0.006 0.028 0.005 0.003 +0.001 31 3,320 4,791 +82
29APR26 7.25 P 0.110 0.130 0.110 0.086 +0.023 28 110 1,222 -10
29APR26 7.50 P 0.305 0.306 0.305 0.325 +0.045 53 105 181 -67
29APR26 7.75 P 0.000 0.000 0.000 0.570 +0.040 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 0.820 +0.040 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.070 +0.040 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.320 +0.040 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.570 +0.040 0 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.820 +0.040 0 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.070 +0.040 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 2.320 +0.040 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.570 +0.040 0 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.820 +0.040 0 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 3.320 +0.040 0 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 49 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 47 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 45 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 38 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 33 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 0.008 0.008 0.007 0.001 0.000 22 80 1,298 +70
28MAY26 6.25 P 0.015 0.015 0.015 0.004 +0.001 20 500 3,760 +441
28MAY26 6.50 P 0.030 0.039 0.026 0.020 +0.004 20 246 4,186 +169
28MAY26 6.75 P 0.078 0.093 0.060 0.067 +0.014 20 871 3,116 +736
28MAY26 7.00 P 0.173 0.223 0.145 0.160 +0.022 20 7,030 5,145 +2,946
28MAY26 7.25 P 0.370 0.370 0.370 0.320 +0.038 20 1 1,198 +1
28MAY26 7.50 P 0.505 0.505 0.505 0.526 +0.051 20 100 130 +100
28MAY26 7.75 P 0.000 0.000 0.000 0.760 +0.060 20 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.007 +0.024 20 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.230 +0.010 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.491 +0.023 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.734 +0.013 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.980 +0.014 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.228 +0.009 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.480 +0.026 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.737 +0.022 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.990 +0.024 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 3.488 +0.019 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 42 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 40 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 0.009 0.009 0.009 0.002 0.000 21 200 26,547 0
29JUN26 6.00 P 0.018 0.018 0.018 0.008 +0.002 21 40 24,279 0
29JUN26 6.25 P 0.043 0.043 0.043 0.024 +0.005 20 100 3,678 0
29JUN26 6.50 P 0.000 0.000 0.000 0.062 +0.011 21 0 4,350 0
29JUN26 6.75 P 0.140 0.155 0.140 0.130 +0.023 21 12 1,028 -8
29JUN26 7.00 P 0.267 0.267 0.264 0.231 +0.028 20 43 6,062 +43
29JUN26 7.25 P 0.000 0.000 0.000 0.374 +0.034 20 0 270 0
29JUN26 7.50 P 0.502 0.502 0.502 0.567 +0.052 21 2 64 +2
29JUN26 7.75 P 0.000 0.000 0.000 0.779 +0.060 20 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.007 +0.024 16 0 30 0
29JUN26 8.25 P 0.000 0.000 0.000 1.252 +0.032 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.492 +0.024 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.741 +0.020 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 1.995 +0.029 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.236 +0.017 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.491 +0.037 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.745 +0.030 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.999 +0.033 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.489 +0.020 0 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 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 25 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 22 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.003 +0.001 21 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.008 +0.001 21 0 230 0
30JUL26 6.00 P 0.000 0.000 0.000 0.021 +0.003 21 0 30 0
30JUL26 6.25 P 0.000 0.000 0.000 0.050 +0.007 21 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 0.100 +0.012 21 1 221 +1
30JUL26 6.75 P 0.000 0.000 0.000 0.174 +0.022 21 0 104 0
30JUL26 7.00 P 0.302 0.302 0.302 0.276 +0.022 20 15 138 +15
30JUL26 7.25 P 0.000 0.000 0.000 0.420 +0.031 20 0 99 0
30JUL26 7.50 P 0.645 0.645 0.639 0.595 +0.042 20 60 105 +30
30JUL26 7.75 P 0.000 0.000 0.000 0.828 +0.082 23 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.026 +0.038 21 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.285 +0.065 26 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.497 +0.029 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.758 +0.037 24 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.007 +0.041 25 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.262 +0.043 32 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.511 +0.057 34 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.761 +0.046 36 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.002 +0.036 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.508 +0.039 40 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 0.000 21 0 885 0
29SEP26 5.25 P 0.000 0.000 0.000 0.005 0.000 21 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.013 +0.002 21 0 36,532 0
29SEP26 5.75 P 0.000 0.000 0.000 0.028 +0.003 21 0 19,112 0
29SEP26 6.00 P 0.000 0.000 0.000 0.056 +0.006 21 0 10,099 0
29SEP26 6.25 P 0.000 0.000 0.000 0.099 +0.008 21 0 12,261 0
29SEP26 6.50 P 0.000 0.000 0.000 0.164 +0.016 21 0 2,225 0
29SEP26 6.75 P 0.233 0.244 0.233 0.244 +0.018 21 35 494 +30
29SEP26 7.00 P 0.000 0.000 0.000 0.351 +0.019 20 0 102 0
29SEP26 7.25 P 0.000 0.000 0.000 0.491 +0.027 20 0 148 0
29SEP26 7.50 P 0.000 0.000 0.000 0.655 +0.035 20 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 0.849 +0.051 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.057 +0.031 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.285 +0.056 21 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.522 +0.054 22 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.774 +0.053 25 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.014 +0.048 25 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.266 +0.047 28 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.512 +0.058 29 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.761 +0.046 30 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.016 +0.050 34 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.511 +0.042 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 0.002 +0.001 23 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.003 +0.001 23 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.007 +0.001 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.009 +0.001 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.012 +0.001 22 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.024 +0.003 22 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.044 +0.005 22 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.074 +0.006 22 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.119 +0.009 22 0 340 0
30DEC26 6.25 P 0.000 0.000 0.000 0.180 +0.012 22 0 1,122 0
30DEC26 6.50 P 0.270 0.270 0.270 0.260 +0.016 22 5 3,545 +5
30DEC26 6.75 P 0.368 0.368 0.368 0.354 +0.019 22 2 2,448 -2
30DEC26 7.00 P 0.524 0.524 0.524 0.478 +0.034 22 10 89 +10
30DEC26 7.25 P 0.656 0.656 0.656 0.617 +0.043 22 19 105 +19
30DEC26 7.50 P 0.000 0.000 0.000 0.775 +0.050 22 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.965 +0.086 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.162 +0.067 24 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.373 +0.041 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.590 +0.046 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.810 +0.045 25 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.039 +0.050 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.281 +0.061 26 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.515 +0.061 25 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.762 +0.047 26 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.016 +0.050 29 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.511 +0.042 31 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.005 0.000 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.007 +0.001 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.009 +0.001 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.012 +0.001 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.015 +0.001 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.019 +0.001 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.024 +0.001 22 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.043 +0.002 22 0 410 0
30MAR27 5.50 P 0.000 0.000 0.000 0.072 +0.004 22 0 41 0
30MAR27 5.75 P 0.000 0.000 0.000 0.111 +0.004 22 0 503 0
30MAR27 6.00 P 0.000 0.000 0.000 0.165 +0.006 22 0 98 0
30MAR27 6.25 P 0.000 0.000 0.000 0.235 +0.009 22 0 203 0
30MAR27 6.50 P 0.000 0.000 0.000 0.321 +0.011 22 0 125 0
30MAR27 6.75 P 0.000 0.000 0.000 0.425 +0.014 22 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 0.546 +0.018 22 0 87 0
30MAR27 7.25 P 0.000 0.000 0.000 0.687 +0.025 22 0 215 0
30MAR27 7.50 P 0.000 0.000 0.000 0.846 +0.033 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.020 +0.025 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.209 +0.063 23 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.411 +0.031 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.627 +0.041 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.846 +0.044 25 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.071 +0.048 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.298 +0.051 25 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.526 +0.050 25 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.762 +0.047 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.016 +0.050 26 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.511 +0.042 28 0 0 0
TOTAL PUT 13,132 256,286 +4,808
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.19
29APR26 3.90 C 0.000 0.000 0.000 1.300 -0.079 301 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.200 -0.079 278 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.100 -0.079 255 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.991 -0.084 160 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.901 -0.074 216 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.791 -0.084 128 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.702 -0.073 176 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.603 -0.072 157 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.503 -0.072 135 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.401 -0.073 107 0 53 0
29APR26 4.90 C 0.000 0.000 0.000 0.299 -0.072 81 0 216 0
29APR26 5.00 C 0.228 0.228 0.228 0.191 -0.078 34 30 659 0
29APR26 5.25 C 0.000 0.000 0.000 0.008 -0.040 26 0 716 0
29APR26 5.50 C 0.000 0.000 0.000 0.001 0.000 53 0 46 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 86 0 110 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 116 0 180 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 144 0 150 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 171 0 90 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 195 0 90 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 219 0 90 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 241 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 263 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.314 -0.068 61 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.215 -0.069 57 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.116 -0.073 53 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.015 -0.070 48 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.915 -0.075 43 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.816 -0.078 39 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.718 -0.074 36 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.617 -0.071 31 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.517 -0.072 27 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.420 -0.070 23 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.328 -0.066 21 0 45 0
28MAY26 5.00 C 0.000 0.000 0.000 0.240 -0.057 19 0 96 0
28MAY26 5.25 C 0.000 0.000 0.000 0.087 -0.039 18 0 244 0
28MAY26 5.50 C 0.000 0.000 0.000 0.023 -0.017 19 0 102 0
28MAY26 5.75 C 0.000 0.000 0.000 0.004 -0.005 19 0 64 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.338 -0.059 49 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.235 -0.063 44 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.140 -0.059 43 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.037 -0.063 38 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.935 -0.066 34 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.834 -0.071 31 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.733 -0.072 27 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.635 -0.070 24 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.540 -0.068 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.450 -0.065 21 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.365 -0.063 20 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.289 -0.051 19 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.142 -0.042 18 0 36 0
29JUN26 5.50 C 0.000 0.000 0.000 0.059 -0.024 18 0 36 0
29JUN26 5.75 C 0.000 0.000 0.000 0.020 -0.011 18 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.006 -0.004 18 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 -0.002 18 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 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 38 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.235 -0.063 41 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.141 -0.058 39 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.037 -0.064 35 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.935 -0.069 31 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.836 -0.071 29 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.736 -0.071 26 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.640 -0.069 24 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.547 -0.067 22 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.459 -0.065 21 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.379 -0.060 20 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.306 -0.055 20 0 231 0
30JUL26 5.25 C 0.000 0.000 0.000 0.164 -0.040 19 0 32 0
30JUL26 5.50 C 0.000 0.000 0.000 0.077 -0.025 19 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.032 -0.013 19 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.012 -0.006 19 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.004 -0.003 19 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.002 0.000 20 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.338 -0.062 37 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.237 -0.064 34 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.141 -0.061 33 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.041 -0.064 30 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.941 -0.067 28 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.844 -0.069 26 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.749 -0.068 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.659 -0.066 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.574 -0.063 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.496 -0.058 22 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.424 -0.054 21 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.360 -0.049 21 0 30 0
29SEP26 5.25 C 0.000 0.000 0.000 0.229 -0.037 20 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.138 -0.027 20 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.081 -0.016 20 0 40 0
29SEP26 6.00 C 0.000 0.000 0.000 0.044 -0.011 20 0 34 0
29SEP26 6.25 C 0.000 0.000 0.000 0.023 -0.007 20 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.012 -0.003 20 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.006 -0.002 20 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.003 -0.001 20 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 -0.001 20 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.338 -0.062 30 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.237 -0.064 28 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.141 -0.061 26 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.041 -0.064 24 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.941 -0.067 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.844 -0.069 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.763 -0.062 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.685 -0.061 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.614 -0.057 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.548 -0.053 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.486 -0.052 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.431 -0.047 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.310 -0.041 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.219 -0.031 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.150 -0.024 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.099 -0.020 20 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.064 -0.015 20 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.042 -0.011 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.026 -0.006 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.016 -0.004 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.009 -0.003 20 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.006 -0.001 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.339 -0.067 25 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.254 -0.057 25 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.160 -0.052 24 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.075 -0.058 24 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.992 -0.054 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.910 -0.053 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.835 -0.035 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.761 -0.043 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.688 -0.046 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.621 -0.043 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.561 -0.040 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.505 -0.042 21 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.381 -0.045 20 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.287 -0.040 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.213 -0.034 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.159 -0.024 21 0 3 0
30MAR27 6.25 C 0.000 0.000 0.000 0.118 -0.019 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.084 -0.019 21 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.059 -0.015 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.041 -0.011 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.028 -0.008 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.019 -0.005 21 0 0 0
TOTAL CALL 30 4,312 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 218 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 200 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 183 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 167 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 150 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 133 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 117 0 60 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 101 0 90 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 85 0 176 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 69 0 46 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 53 0 18 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 512 0
29APR26 5.25 P 0.000 0.000 0.000 0.065 +0.030 22 0 472 0
29APR26 5.50 P 0.000 0.000 0.000 0.310 +0.070 0 0 0 -30
29APR26 5.75 P 0.000 0.000 0.000 0.560 +0.070 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.810 +0.070 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.060 +0.070 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.310 +0.070 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.560 +0.070 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.810 +0.070 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.060 +0.070 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.310 +0.070 0 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 36 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 21 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 18 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.004 +0.001 19 0 33 0
28MAY26 4.80 P 0.000 0.000 0.000 0.009 +0.003 19 0 32 0
28MAY26 4.90 P 0.017 0.017 0.017 0.019 +0.005 18 20 227 +20
28MAY26 5.00 P 0.035 0.035 0.035 0.037 +0.009 18 1 225 +1
28MAY26 5.25 P 0.000 0.000 0.000 0.136 +0.025 18 0 370 0
28MAY26 5.50 P 0.000 0.000 0.000 0.322 +0.056 17 0 4 0
28MAY26 5.75 P 0.000 0.000 0.000 0.560 +0.068 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.810 +0.070 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.060 +0.070 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.310 +0.070 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.560 +0.070 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.810 +0.070 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.060 +0.070 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.310 +0.070 0 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 36 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 19 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.002 +0.001 18 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.004 +0.001 18 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.008 +0.002 18 0 40 0
29JUN26 4.70 P 0.000 0.000 0.000 0.016 +0.004 18 0 110 0
29JUN26 4.80 P 0.000 0.000 0.000 0.028 +0.006 18 0 90 0
29JUN26 4.90 P 0.000 0.000 0.000 0.047 +0.012 18 0 72 0
29JUN26 5.00 P 0.071 0.071 0.071 0.075 +0.019 18 2 262 0
29JUN26 5.25 P 0.000 0.000 0.000 0.178 +0.032 18 0 90 0
29JUN26 5.50 P 0.000 0.000 0.000 0.350 +0.057 18 0 62 0
29JUN26 5.75 P 0.000 0.000 0.000 0.566 +0.071 18 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.810 +0.070 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.060 +0.070 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.310 +0.070 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.560 +0.070 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.810 +0.070 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.060 +0.070 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.310 +0.070 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.560 +0.070 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.810 +0.070 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.002 +0.001 19 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.003 0.000 18 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.007 +0.002 19 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.013 +0.003 19 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.021 +0.005 19 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.034 +0.007 19 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.052 +0.010 19 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.075 +0.013 19 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.106 +0.018 19 0 2 0
30JUL26 5.00 P 0.000 0.000 0.000 0.142 +0.024 18 0 230 0
30JUL26 5.25 P 0.000 0.000 0.000 0.270 +0.037 18 0 45 0
30JUL26 5.50 P 0.000 0.000 0.000 0.444 +0.048 17 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.650 +0.051 13 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.879 +0.057 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.118 +0.061 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.363 +0.063 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.628 +0.084 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.873 +0.081 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.122 +0.082 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.370 +0.082 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.004 +0.001 20 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.007 +0.002 20 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.011 +0.002 20 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.018 +0.004 20 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.027 +0.006 20 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.040 +0.008 20 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.056 +0.010 20 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.077 +0.013 20 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.100 +0.013 20 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.128 +0.017 20 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.163 +0.023 20 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.203 +0.026 19 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.331 +0.036 19 0 17 0
29SEP26 5.50 P 0.000 0.000 0.000 0.493 +0.043 19 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.684 +0.047 17 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.896 +0.050 13 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.127 +0.059 0 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.366 +0.052 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.628 +0.069 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.873 +0.080 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.122 +0.079 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.370 +0.082 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.597 +0.062 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.847 +0.062 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.017 +0.003 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.024 +0.003 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.033 +0.004 20 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.045 +0.005 20 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.060 +0.007 20 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.078 +0.008 20 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.101 +0.011 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.126 +0.012 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.157 +0.015 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.192 +0.019 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.231 +0.020 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.276 +0.024 20 0 2 0
30DEC26 5.25 P 0.000 0.000 0.000 0.406 +0.030 20 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.567 +0.041 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.751 +0.048 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.955 +0.054 20 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.176 +0.059 20 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.409 +0.064 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.649 +0.067 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.893 +0.069 20 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.140 +0.070 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.388 +0.071 21 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.636 +0.071 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.036 +0.002 21 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.047 +0.003 21 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.061 +0.003 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.079 +0.006 21 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.098 +0.006 21 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.122 +0.008 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.148 +0.009 21 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.180 +0.011 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.213 +0.012 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.253 +0.015 21 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.295 +0.017 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.342 +0.019 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.477 +0.026 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.636 +0.033 22 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.817 +0.039 22 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.012 +0.040 23 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.223 +0.045 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.442 +0.042 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.676 +0.062 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.908 +0.065 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.146 +0.068 22 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.388 +0.071 20 0 0 0
TOTAL PUT 23 4,679 -9
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 ($0.001) CLOSING PRICE HK$ 11.14
29APR26 8.00 C 0.000 0.000 0.000 3.141 +0.018 214 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.891 +0.018 195 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.641 +0.018 176 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.391 +0.018 158 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.141 +0.030 141 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.891 +0.030 124 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.641 +0.030 107 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.391 +0.030 90 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.141 +0.030 74 0 49 0
29APR26 10.50 C 0.600 0.600 0.583 0.641 +0.021 42 14 125 0
29APR26 11.00 C 0.131 0.131 0.099 0.146 +0.012 19 19 533 -5
29APR26 11.50 C 0.001 0.001 0.001 0.001 0.000 28 14 1,131 -14
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 59 0 1,421 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 87 0 1,155 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 0.000 112 0 313 0
29APR26 13.50 C 0.000 0.000 0.000 0.001 0.000 137 0 191 0
29APR26 14.00 C 0.000 0.000 0.000 0.001 0.000 159 0 267 0
29APR26 14.50 C 0.000 0.000 0.000 0.001 0.000 181 0 171 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 202 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 221 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 240 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 3.151 +0.028 0 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.902 +0.029 42 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.652 +0.029 0 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.402 +0.029 0 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.153 +0.040 30 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.903 +0.029 0 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.654 +0.030 24 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.404 +0.028 19 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.157 +0.027 21 0 30 0
28MAY26 10.50 C 0.000 0.000 0.000 0.686 +0.018 21 0 450 0
28MAY26 11.00 C 0.308 0.308 0.295 0.321 +0.003 22 20 523 0
28MAY26 11.50 C 0.113 0.113 0.107 0.102 -0.004 21 60 1,317 +60
28MAY26 12.00 C 0.000 0.000 0.000 0.021 -0.004 21 0 768 0
28MAY26 12.50 C 0.000 0.000 0.000 0.003 -0.002 21 0 214 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 159 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.001 0.000 36 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 3.151 +0.028 0 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.902 +0.029 38 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.652 +0.029 31 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.402 +0.029 0 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.153 +0.040 28 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.903 +0.029 21 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.654 +0.029 23 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.406 +0.028 22 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.163 +0.026 22 0 15 0
29JUN26 10.50 C 0.662 0.662 0.662 0.706 -0.005 21 15 18 0
29JUN26 11.00 C 0.376 0.376 0.376 0.382 -0.001 23 15 657 0
29JUN26 11.50 C 0.000 0.000 0.000 0.184 +0.003 23 0 1,077 0
29JUN26 12.00 C 0.000 0.000 0.000 0.079 +0.001 23 0 1,340 0
29JUN26 12.50 C 0.000 0.000 0.000 0.031 0.000 23 0 683 0
29JUN26 13.00 C 0.000 0.000 0.000 0.011 -0.001 23 0 2,029 0
29JUN26 13.50 C 0.000 0.000 0.000 0.004 0.000 23 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.002 0.000 24 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 25 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 28 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 30 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 33 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 35 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 37 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 39 0 10 0
30JUL26 8.00 C 0.000 0.000 0.000 3.151 +0.028 0 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.902 +0.029 35 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.652 +0.029 31 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.402 +0.029 0 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 2.153 +0.040 26 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.903 +0.029 22 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.655 +0.028 23 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.410 +0.026 23 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 1.174 +0.023 23 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.753 -0.002 22 0 0 0
30JUL26 11.00 C 0.000 0.000 0.000 0.464 +0.007 23 0 181 0
30JUL26 11.50 C 0.000 0.000 0.000 0.268 +0.005 23 0 365 0
30JUL26 12.00 C 0.000 0.000 0.000 0.147 +0.002 23 0 60 0
30JUL26 12.50 C 0.000 0.000 0.000 0.076 0.000 23 0 34 0
30JUL26 13.00 C 0.000 0.000 0.000 0.037 0.000 23 0 115 0
30JUL26 13.50 C 0.000 0.000 0.000 0.017 0.000 23 0 12 0
30JUL26 14.00 C 0.000 0.000 0.000 0.008 0.000 23 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.004 0.000 24 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 22 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 3.151 +0.028 0 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.902 +0.029 30 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.652 +0.029 26 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.403 +0.030 26 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.155 +0.042 25 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.911 +0.029 25 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.676 +0.028 25 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.453 +0.026 25 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.251 +0.024 25 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.915 +0.021 25 0 75 0
29SEP26 11.00 C 0.000 0.000 0.000 0.639 +0.016 24 0 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.448 -0.011 24 0 386 0
29SEP26 12.00 C 0.000 0.000 0.000 0.329 +0.011 25 0 2,159 0
29SEP26 12.50 C 0.000 0.000 0.000 0.221 +0.008 25 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.144 +0.006 25 0 1,102 0
29SEP26 13.50 C 0.000 0.000 0.000 0.092 +0.005 25 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.057 +0.003 25 0 58 0
29SEP26 14.50 C 0.000 0.000 0.000 0.034 +0.001 25 0 60 0
29SEP26 15.00 C 0.000 0.000 0.000 0.021 +0.001 25 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.012 0.000 25 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.007 0.000 25 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.004 0.000 25 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.002 0.000 25 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 25 0 21 0
30DEC26 8.00 C 0.000 0.000 0.000 3.151 +0.028 29 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.902 +0.029 27 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.653 +0.026 25 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.412 +0.039 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.180 +0.060 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.962 +0.017 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.764 +0.016 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.586 +0.017 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.422 +0.014 26 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.136 +0.012 26 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.868 +0.009 25 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.673 +0.006 25 0 61 0
30DEC26 12.00 C 0.000 0.000 0.000 0.522 -0.011 25 0 5,262 0
30DEC26 12.50 C 0.000 0.000 0.000 0.413 +0.003 26 0 319 0
30DEC26 13.00 C 0.000 0.000 0.000 0.308 +0.002 26 0 34 0
30DEC26 13.50 C 0.000 0.000 0.000 0.227 +0.001 26 0 44 0
30DEC26 14.00 C 0.000 0.000 0.000 0.165 +0.001 26 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.118 0.000 26 0 44 0
30DEC26 15.00 C 0.000 0.000 0.000 0.086 0.000 26 0 33 0
30DEC26 15.50 C 0.000 0.000 0.000 0.061 0.000 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.043 0.000 26 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.029 -0.001 26 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.021 0.000 26 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.015 0.000 26 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 3.152 +0.029 26 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.909 +0.030 25 0 20 0
30MAR27 8.50 C 0.000 0.000 0.000 2.677 +0.050 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.412 +0.030 22 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.188 -0.038 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.069 +0.030 25 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.898 +0.029 25 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.732 +0.029 25 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.584 +0.029 25 0 5 0
30MAR27 10.50 C 0.000 0.000 0.000 1.308 +0.027 25 0 5 0
30MAR27 11.00 C 0.000 0.000 0.000 1.037 +0.014 25 0 250 0
30MAR27 11.50 C 0.000 0.000 0.000 0.838 +0.022 25 0 186 0
30MAR27 12.00 C 0.000 0.000 0.000 0.685 -0.007 25 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.563 +0.017 26 0 6 0
30MAR27 13.00 C 0.000 0.000 0.000 0.447 +0.018 26 0 185 0
30MAR27 13.50 C 0.000 0.000 0.000 0.351 +0.014 26 0 27 0
30MAR27 14.00 C 0.000 0.000 0.000 0.273 +0.012 26 0 382 0
30MAR27 14.50 C 0.000 0.000 0.000 0.208 +0.009 26 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.162 +0.009 26 0 26 0
30MAR27 15.50 C 0.000 0.000 0.000 0.124 +0.007 26 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.093 +0.005 25 0 10 0
TOTAL CALL 157 28,549 +41
29APR26 8.00 P 0.000 0.000 0.000 0.001 0.000 230 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 210 0 43 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 191 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.001 0.000 172 0 37 0
29APR26 9.00 P 0.000 0.000 0.000 0.001 0.000 154 0 26 0
29APR26 9.25 P 0.000 0.000 0.000 0.001 0.000 136 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.001 0.000 118 0 93 0
29APR26 9.75 P 0.000 0.000 0.000 0.001 0.000 100 0 179 0
29APR26 10.00 P 0.000 0.000 0.000 0.001 0.000 83 0 1,107 0
29APR26 10.50 P 0.000 0.000 0.000 0.001 0.000 49 0 1,156 0
29APR26 11.00 P 0.025 0.025 0.025 0.006 -0.021 19 50 889 +24
29APR26 11.50 P 0.400 0.402 0.400 0.371 -0.025 45 13 194 -13
29APR26 12.00 P 0.000 0.000 0.000 0.860 -0.030 0 0 113 0
29APR26 12.50 P 0.000 0.000 0.000 1.360 -0.030 0 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 1.860 -0.030 0 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.393 +0.003 229 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.893 +0.003 261 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.393 +0.003 292 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.889 -0.001 315 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.394 +0.004 352 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.889 -0.001 367 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.001 0.000 24 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.002 -0.001 22 0 37 0
28MAY26 9.50 P 0.000 0.000 0.000 0.004 -0.003 21 0 157 0
28MAY26 9.75 P 0.000 0.000 0.000 0.013 -0.006 21 0 469 0
28MAY26 10.00 P 0.000 0.000 0.000 0.033 -0.011 21 0 300 0
28MAY26 10.50 P 0.152 0.158 0.152 0.143 -0.015 21 46 475 0
28MAY26 11.00 P 0.400 0.413 0.400 0.386 -0.042 21 12 432 0
28MAY26 11.50 P 0.798 0.798 0.798 0.785 +0.012 24 10 563 +8
28MAY26 12.00 P 0.000 0.000 0.000 1.222 -0.032 21 0 178 0
28MAY26 12.50 P 0.000 0.000 0.000 1.713 -0.030 21 0 5 0
28MAY26 13.00 P 0.000 0.000 0.000 2.228 +0.005 36 0 2 0
28MAY26 13.50 P 0.000 0.000 0.000 2.722 +0.005 39 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.218 +0.007 42 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.713 +0.005 43 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.212 +0.005 47 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.711 +0.006 51 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.212 +0.008 57 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 24 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.002 0.000 23 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.004 -0.001 23 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.010 -0.001 23 0 204 0
29JUN26 9.25 P 0.000 0.000 0.000 0.020 -0.003 23 0 96 0
29JUN26 9.50 P 0.000 0.000 0.000 0.039 -0.005 23 0 141 0
29JUN26 9.75 P 0.000 0.000 0.000 0.068 -0.004 23 0 284 0
29JUN26 10.00 P 0.000 0.000 0.000 0.110 -0.010 22 0 437 0
29JUN26 10.50 P 0.265 0.265 0.260 0.259 -0.016 22 5 540 0
29JUN26 11.00 P 0.528 0.529 0.528 0.514 -0.008 22 4 724 0
29JUN26 11.50 P 0.860 0.860 0.860 0.883 +0.013 24 3 428 +3
29JUN26 12.00 P 0.000 0.000 0.000 1.309 +0.018 26 0 832 0
29JUN26 12.50 P 0.000 0.000 0.000 1.731 -0.029 23 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.234 +0.011 28 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.723 +0.006 29 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.218 +0.007 32 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.716 +0.008 34 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.214 +0.007 37 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.713 +0.008 40 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.212 +0.008 43 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.710 +0.015 44 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.209 +0.014 46 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.709 +0.015 50 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.004 0.000 23 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.008 -0.002 23 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 0.016 -0.002 23 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.029 -0.004 23 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.050 -0.002 23 0 10 0
30JUL26 9.50 P 0.000 0.000 0.000 0.077 -0.006 23 0 30 0
30JUL26 9.75 P 0.000 0.000 0.000 0.119 -0.007 23 0 90 0
30JUL26 10.00 P 0.000 0.000 0.000 0.175 -0.010 22 0 85 0
30JUL26 10.50 P 0.350 0.350 0.350 0.341 -0.016 22 25 218 +10
30JUL26 11.00 P 0.617 0.617 0.617 0.590 -0.013 22 15 464 +15
30JUL26 11.50 P 0.000 0.000 0.000 0.956 -0.026 24 0 17 0
30JUL26 12.00 P 0.000 0.000 0.000 1.344 -0.005 24 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 1.758 -0.029 23 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.249 +0.004 26 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 2.729 +0.004 27 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.220 +0.006 28 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 3.716 +0.006 30 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.214 +0.007 32 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 4.713 +0.008 34 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 5.212 +0.008 37 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.018 -0.001 25 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.030 -0.001 25 0 105 0
29SEP26 8.50 P 0.000 0.000 0.000 0.048 -0.001 25 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.069 -0.002 25 0 141 0
29SEP26 9.00 P 0.000 0.000 0.000 0.100 -0.002 25 0 119 0
29SEP26 9.25 P 0.000 0.000 0.000 0.140 -0.003 25 0 160 0
29SEP26 9.50 P 0.000 0.000 0.000 0.190 -0.004 25 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.251 -0.005 25 0 74 0
29SEP26 10.00 P 0.000 0.000 0.000 0.332 -0.001 25 0 165 0
29SEP26 10.50 P 0.536 0.536 0.536 0.544 +0.004 25 7 203 +7
29SEP26 11.00 P 0.000 0.000 0.000 0.810 -0.009 26 0 362 0
29SEP26 11.50 P 0.000 0.000 0.000 1.094 -0.017 25 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.455 -0.020 25 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.855 -0.023 25 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.358 -0.025 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.831 -0.027 31 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.315 -0.005 34 0 248 0
29SEP26 14.50 P 0.000 0.000 0.000 3.787 -0.001 35 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.264 -0.002 35 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.746 -0.001 36 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.230 -0.001 36 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.716 -0.002 35 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.209 +0.003 35 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.709 +0.007 37 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.063 -0.001 26 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.085 -0.004 25 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.116 -0.006 25 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.154 -0.007 25 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.200 -0.008 25 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.257 -0.010 25 0 97 0
30DEC26 9.50 P 0.000 0.000 0.000 0.320 -0.012 25 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.398 -0.012 25 0 31 0
30DEC26 10.00 P 0.000 0.000 0.000 0.484 -0.015 25 0 297 0
30DEC26 10.50 P 0.000 0.000 0.000 0.712 +0.001 26 0 113 0
30DEC26 11.00 P 0.000 0.000 0.000 0.977 -0.010 26 0 124 0
30DEC26 11.50 P 0.000 0.000 0.000 1.305 -0.015 27 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.606 -0.025 26 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 1.981 -0.087 26 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.457 -0.029 28 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.902 -0.029 29 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.368 -0.029 31 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 3.846 -0.008 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.316 -0.003 33 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.788 -0.004 34 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.265 0.000 34 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.743 -0.003 34 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.227 -0.003 34 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.714 -0.001 33 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.103 +0.001 25 0 21 0
30MAR27 8.25 P 0.000 0.000 0.000 0.138 +0.002 25 0 158 0
30MAR27 8.50 P 0.000 0.000 0.000 0.177 +0.001 25 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.224 +0.001 25 0 45 0
30MAR27 9.00 P 0.000 0.000 0.000 0.280 0.000 25 0 36 0
30MAR27 9.25 P 0.000 0.000 0.000 0.342 +0.001 25 0 17 0
30MAR27 9.50 P 0.000 0.000 0.000 0.417 0.000 25 0 25 0
30MAR27 9.75 P 0.000 0.000 0.000 0.496 -0.001 25 0 5 0
30MAR27 10.00 P 0.000 0.000 0.000 0.591 -0.002 25 0 98 0
30MAR27 10.50 P 0.000 0.000 0.000 0.814 +0.003 25 0 201 0
30MAR27 11.00 P 0.000 0.000 0.000 1.093 -0.012 26 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 1.420 +0.006 26 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 1.709 -0.062 25 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.131 -0.014 27 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.535 -0.015 28 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 2.964 -0.019 28 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.414 -0.022 29 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 3.883 -0.011 31 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.348 0.000 31 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.814 +0.002 32 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.286 +0.003 32 0 0 0
TOTAL PUT 190 17,497 +54
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$ 15.26
29APR26 7.25 C 0.00 0.00 0.00 8.01 +0.28 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 7.76 +0.28 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 7.51 +0.28 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 7.26 +0.28 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 7.01 +0.28 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 6.76 +0.28 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 6.51 +0.28 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 6.26 +0.27 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 6.01 +0.28 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.76 +0.28 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.51 +0.28 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.26 +0.23 0 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 4.76 +0.25 0 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 4.26 +0.26 0 0 75 0
29APR26 11.50 C 3.37 3.76 3.37 3.76 +0.25 0 47 340 -30
29APR26 12.00 C 0.00 0.00 0.00 3.26 +0.28 0 0 218 0
29APR26 12.50 C 0.00 0.00 0.00 2.76 +0.28 0 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 2.26 +0.28 0 0 356 0
29APR26 13.50 C 0.00 0.00 0.00 1.76 +0.27 0 0 225 0
29APR26 14.00 C 1.38 1.38 1.38 1.26 +0.25 0 3 366 0
29APR26 14.50 C 0.51 0.80 0.51 0.78 +0.18 69 149 327 +147
29APR26 15.00 C 0.21 0.47 0.17 0.37 +0.07 67 149 343 +85
29APR26 15.50 C 0.07 0.21 0.07 0.13 0.00 71 412 444 +271
29APR26 16.00 C 0.06 0.07 0.06 0.03 -0.02 72 21 400 +13
29APR26 16.50 C 0.04 0.04 0.04 0.01 -0.01 83 4 227 -4
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 108 0 346 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 131 0 168 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 154 0 403 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 175 0 739 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 195 0 277 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 214 0 416 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 233 0 315 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 268 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 301 0 339 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 332 0 98 0
28MAY26 8.25 C 0.00 0.00 0.00 7.03 +0.28 83 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 6.78 +0.28 78 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 6.53 +0.28 73 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 6.28 +0.28 68 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.03 +0.28 64 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.78 +0.30 59 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 5.53 +0.28 54 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.28 +0.25 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.78 +0.27 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.28 +0.21 0 0 411 0
28MAY26 11.50 C 3.83 3.83 3.83 3.79 +0.28 44 15 730 +15
28MAY26 12.00 C 0.00 0.00 0.00 3.27 +0.17 0 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 2.83 +0.19 45 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 2.40 +0.22 48 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 1.92 +0.21 41 0 256 0
28MAY26 14.00 C 0.00 0.00 0.00 1.53 +0.22 42 0 187 0
28MAY26 14.50 C 0.00 0.00 0.00 1.16 +0.15 40 0 286 0
28MAY26 15.00 C 0.67 1.00 0.67 0.87 +0.13 41 502 567 +493
28MAY26 15.50 C 0.48 0.72 0.48 0.63 +0.08 41 36 162 +30
28MAY26 16.00 C 0.49 0.53 0.44 0.46 +0.07 42 124 286 +86
28MAY26 16.50 C 0.40 0.40 0.33 0.32 +0.05 43 14 148 -4
28MAY26 17.00 C 0.00 0.00 0.00 0.21 +0.03 42 0 196 0
28MAY26 17.50 C 0.15 0.15 0.15 0.14 +0.02 43 15 179 0
28MAY26 18.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 36 0
28MAY26 18.50 C 0.12 0.12 0.12 0.05 0.00 42 15 21 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 0.00 42 0 105 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 0.00 43 0 51 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 117 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 37 0
29JUN26 5.50 C 0.00 0.00 0.00 9.77 +0.28 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.52 +0.28 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 9.27 +0.28 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 9.03 +0.28 100 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.78 +0.28 95 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 8.53 +0.28 90 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.28 +0.28 85 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.03 +0.28 79 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.78 +0.28 74 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.53 +0.28 68 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 7.28 +0.28 61 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.03 +0.28 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 6.78 +0.28 0 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 6.53 +0.28 0 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 6.28 +0.28 0 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 6.03 +0.28 0 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 5.78 +0.28 0 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 5.53 +0.28 0 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 5.28 +0.25 0 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 4.79 +0.27 45 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 4.28 +0.21 0 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 3.81 +0.17 43 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 3.36 +0.23 47 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 2.83 +0.14 36 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 2.43 +0.17 41 0 223 0
29JUN26 13.50 C 0.00 0.00 0.00 2.03 +0.22 41 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 1.66 +0.20 41 0 112 0
29JUN26 14.50 C 1.34 1.34 1.34 1.32 +0.13 40 1 120 0
29JUN26 15.00 C 1.07 1.12 1.05 1.06 +0.11 41 61 112 +30
29JUN26 15.50 C 0.85 0.85 0.85 0.85 +0.11 42 24 60 +15
29JUN26 16.00 C 0.55 0.75 0.55 0.67 +0.10 42 45 204 0
29JUN26 16.50 C 0.00 0.00 0.00 0.51 +0.08 42 0 75 0
29JUN26 17.00 C 0.50 0.50 0.48 0.38 +0.06 42 20 87 +20
29JUN26 17.50 C 0.00 0.00 0.00 0.29 +0.05 42 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 0.21 +0.04 41 0 51 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 +0.03 42 0 62 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 40 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 51 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 31 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 42 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 44 0 144 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 203 0
30JUL26 9.75 C 0.00 0.00 0.00 5.53 +0.28 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.29 +0.26 47 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.79 +0.27 41 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.28 +0.21 0 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 3.81 +0.17 39 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.36 +0.23 41 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.84 +0.11 33 0 0 0
30JUL26 13.00 C 2.45 2.45 2.45 2.43 +0.17 36 15 36 +15
30JUL26 13.50 C 0.00 0.00 0.00 2.13 +0.21 40 0 65 0
30JUL26 14.00 C 0.00 0.00 0.00 1.79 +0.19 40 0 103 0
30JUL26 14.50 C 1.51 1.51 1.51 1.46 +0.13 39 15 21 0
30JUL26 15.00 C 0.00 0.00 0.00 1.22 +0.11 40 0 60 0
30JUL26 15.50 C 0.00 0.00 0.00 1.02 +0.10 40 0 83 0
30JUL26 16.00 C 0.00 0.00 0.00 0.84 +0.10 41 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 0.69 +0.10 41 0 18 0
30JUL26 17.00 C 0.00 0.00 0.00 0.55 +0.07 41 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.44 +0.06 41 0 30 0
30JUL26 18.00 C 0.00 0.00 0.00 0.35 +0.06 40 0 32 0
30JUL26 18.50 C 0.00 0.00 0.00 0.28 +0.05 41 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 0.22 +0.04 41 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.17 +0.03 40 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.13 +0.02 40 0 285 0
29SEP26 6.75 C 0.00 0.00 0.00 8.53 +0.28 69 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 8.28 +0.28 66 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 8.03 +0.28 62 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.78 +0.28 58 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 7.53 +0.28 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 7.28 +0.28 51 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 7.03 +0.28 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.78 +0.28 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.53 +0.28 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.28 +0.28 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.03 +0.28 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.78 +0.27 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.54 +0.28 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.29 +0.22 39 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 4.80 +0.20 39 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 4.33 +0.24 40 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 3.81 +0.09 32 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 3.37 +0.07 34 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 3.05 +0.13 39 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.67 +0.18 38 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 2.34 +0.16 39 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 2.08 +0.18 40 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.82 +0.20 40 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.53 +0.12 39 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 1.35 +0.12 39 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 1.18 +0.10 40 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 1.04 +0.12 41 0 500 0
29SEP26 17.00 C 0.93 0.93 0.93 0.89 +0.11 40 3 901 0
29SEP26 17.50 C 0.00 0.00 0.00 0.76 +0.09 41 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.65 +0.09 41 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.54 +0.07 40 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.46 +0.07 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.39 +0.06 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.33 +0.06 40 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.23 +0.04 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 +0.03 40 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 +0.02 40 0 68 0
30DEC26 7.25 C 0.00 0.00 0.00 8.03 +0.28 52 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 7.78 +0.28 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 7.53 +0.28 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 7.28 +0.28 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 7.03 +0.28 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.78 +0.28 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.53 +0.28 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.29 +0.28 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.04 +0.28 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.80 +0.28 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.56 +0.27 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.32 +0.25 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.87 +0.25 38 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 4.35 +0.11 33 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.92 +0.08 33 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 3.58 +0.14 35 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 3.24 +0.17 36 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.93 +0.16 36 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.64 +0.11 37 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 2.37 +0.14 37 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 2.13 +0.17 37 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.91 +0.15 38 0 163 0
30DEC26 15.50 C 0.00 0.00 0.00 1.71 +0.13 38 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 1.52 +0.12 38 0 103 0
30DEC26 16.50 C 0.00 0.00 0.00 1.38 +0.09 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.24 +0.08 39 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 1.13 +0.12 39 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.99 +0.09 39 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.88 +0.09 39 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 0.78 +0.09 39 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.68 +0.07 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.61 +0.08 39 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.47 +0.07 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.35 +0.04 39 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.27 +0.03 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.85 +0.33 38 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 5.63 +0.27 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.41 +0.26 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.00 +0.25 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.62 +0.25 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.26 +0.24 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.80 +0.21 35 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 3.49 +0.12 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.19 +0.20 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.92 +0.14 36 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.66 +0.14 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.43 +0.12 37 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 2.21 +0.13 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.02 +0.15 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.83 +0.11 37 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.69 +0.13 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.53 +0.14 38 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.42 +0.11 38 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.30 +0.12 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.17 +0.11 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.06 +0.10 39 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.96 +0.11 39 0 3 0
30MAR27 20.00 C 1.01 1.01 1.01 0.85 +0.08 38 20 23 +20
30MAR27 21.00 C 0.00 0.00 0.00 0.70 +0.08 38 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.55 +0.05 38 0 0 0
30MAR27 23.00 C 0.69 0.69 0.69 0.45 +0.05 38 1 45 +1
TOTAL CALL 1,711 24,401 +1,203
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 603 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 578 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 553 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 529 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 506 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 483 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 461 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 440 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 420 0 18 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 399 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 380 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 361 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 324 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 287 0 459 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 252 0 220 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 218 0 222 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 186 0 376 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 154 0 330 0
29APR26 13.50 P 0.01 0.01 0.01 0.01 0.00 122 5 618 -1
29APR26 14.00 P 0.00 0.00 0.00 0.01 -0.03 91 0 344 0
29APR26 14.50 P 0.12 0.13 0.04 0.03 -0.11 77 126 276 -126
29APR26 15.00 P 0.30 0.37 0.11 0.12 -0.22 71 234 422 +206
29APR26 15.50 P 0.00 0.00 0.00 0.38 -0.29 75 0 147 0
29APR26 16.00 P 0.00 0.00 0.00 0.79 -0.30 84 0 117 0
29APR26 16.50 P 0.00 0.00 0.00 1.24 -0.29 0 0 206 0
29APR26 17.00 P 0.00 0.00 0.00 1.74 -0.28 0 0 308 0
29APR26 17.50 P 0.00 0.00 0.00 2.24 -0.28 0 0 198 0
29APR26 18.00 P 0.00 0.00 0.00 2.82 -0.20 232 0 28 0
29APR26 18.50 P 0.00 0.00 0.00 3.24 -0.28 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.85 -0.17 308 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.24 -0.28 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.86 -0.16 368 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.86 -0.17 414 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.74 -0.28 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.86 -0.16 499 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 1,247 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 -0.02 43 0 1,303 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 -0.03 43 0 956 0
28MAY26 13.50 P 0.12 0.12 0.12 0.13 -0.06 41 15 342 0
28MAY26 14.00 P 0.23 0.23 0.23 0.23 -0.10 41 15 192 +8
28MAY26 14.50 P 0.50 0.50 0.39 0.39 -0.13 42 107 412 +26
28MAY26 15.00 P 0.58 0.58 0.58 0.61 -0.16 42 15 264 0
28MAY26 15.50 P 0.00 0.00 0.00 0.88 -0.19 43 0 225 0
28MAY26 16.00 P 0.00 0.00 0.00 1.20 -0.22 44 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 1.52 -0.23 42 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.92 -0.24 42 0 45 0
28MAY26 17.50 P 0.00 0.00 0.00 2.42 -0.19 49 0 107 0
28MAY26 18.00 P 0.00 0.00 0.00 2.88 -0.16 51 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 3.37 -0.19 56 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.86 -0.16 60 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.34 -0.20 62 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.86 -0.16 70 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.86 -0.17 79 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.74 -0.28 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.86 -0.16 94 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 89 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 81 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 43 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 -0.02 41 0 88 0
29JUN26 12.00 P 0.00 0.00 0.00 0.10 -0.03 40 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.17 -0.05 41 0 873 0
29JUN26 13.00 P 0.22 0.22 0.22 0.27 -0.06 41 15 702 +15
29JUN26 13.50 P 0.33 0.33 0.33 0.40 -0.08 41 15 160 +15
29JUN26 14.00 P 0.00 0.00 0.00 0.57 -0.10 41 0 103 0
29JUN26 14.50 P 0.00 0.00 0.00 0.77 -0.12 40 0 79 0
29JUN26 15.00 P 1.01 1.01 1.01 1.03 -0.14 41 15 94 -9
29JUN26 15.50 P 0.00 0.00 0.00 1.33 -0.16 41 0 127 0
29JUN26 16.00 P 1.59 1.59 1.59 1.63 -0.28 40 15 67 0
29JUN26 16.50 P 0.00 0.00 0.00 2.01 -0.15 41 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 2.41 -0.14 42 0 75 0
29JUN26 17.50 P 0.00 0.00 0.00 2.84 -0.12 43 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 3.26 -0.19 42 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 3.72 -0.26 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.21 -0.21 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.68 -0.23 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.20 -0.19 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.16 -0.19 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.06 -0.26 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.05 -0.24 44 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 4 0
30JUL26 11.50 P 0.00 0.00 0.00 0.12 -0.03 40 0 15 0
30JUL26 12.00 P 0.00 0.00 0.00 0.19 -0.03 40 0 12 0
30JUL26 12.50 P 0.25 0.25 0.25 0.28 -0.05 40 15 15 +15
30JUL26 13.00 P 0.43 0.43 0.43 0.40 -0.06 40 15 15 +15
30JUL26 13.50 P 0.00 0.00 0.00 0.55 -0.08 39 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 0.73 -0.10 39 0 15 0
30JUL26 14.50 P 0.90 0.90 0.90 0.95 -0.12 39 15 255 0
30JUL26 15.00 P 1.20 1.20 1.20 1.21 -0.14 39 15 150 0
30JUL26 15.50 P 1.59 1.59 1.59 1.51 -0.16 40 15 270 0
30JUL26 16.00 P 1.88 1.88 1.88 1.85 -0.22 41 15 120 +15
30JUL26 16.50 P 0.00 0.00 0.00 2.19 -0.18 40 0 60 0
30JUL26 17.00 P 0.00 0.00 0.00 2.58 -0.16 41 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.03 -0.21 44 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.42 -0.25 43 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.86 -0.26 44 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.31 -0.27 45 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.77 -0.27 46 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.25 -0.26 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 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 40 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 40 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 40 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.01 40 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 -0.02 39 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 -0.03 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.26 -0.04 39 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 0.36 -0.05 39 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.49 -0.05 39 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.64 -0.06 39 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.83 -0.08 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.02 -0.10 39 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 1.26 -0.13 39 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.54 -0.14 40 0 237 0
29SEP26 15.50 P 0.00 0.00 0.00 1.84 -0.16 40 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.18 -0.16 41 0 9 0
29SEP26 16.50 P 0.00 0.00 0.00 2.53 -0.12 42 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 2.90 -0.15 42 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.28 -0.17 42 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 3.69 -0.21 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.10 -0.13 43 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 4.54 -0.13 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.98 -0.15 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.42 -0.19 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.36 -0.08 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.26 -0.13 47 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.20 -0.16 48 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 0.01 -0.01 36 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 -0.01 39 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 -0.01 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.10 -0.01 38 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 -0.02 38 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.18 -0.02 39 0 127 0
30DEC26 10.50 P 0.00 0.00 0.00 0.25 -0.02 38 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.34 -0.03 38 0 21 0
30DEC26 11.50 P 0.00 0.00 0.00 0.44 -0.05 38 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.57 -0.05 38 0 8,162 0
30DEC26 12.50 P 0.00 0.00 0.00 0.74 -0.08 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.91 -0.06 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.13 -0.08 39 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.36 -0.10 39 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.62 -0.11 39 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 1.90 -0.13 40 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 2.20 -0.14 40 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 2.51 -0.16 40 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 2.85 -0.16 40 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.20 -0.18 41 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 3.57 -0.18 41 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 3.95 -0.20 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.36 -0.07 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.77 -0.06 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.19 -0.22 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.63 -0.05 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.53 -0.04 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.46 -0.03 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.42 -0.01 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.20 -0.02 38 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.23 -0.03 37 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.27 -0.02 37 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.36 -0.06 37 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.47 -0.04 37 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.60 -0.04 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.74 -0.06 37 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 0.91 -0.07 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.11 -0.05 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.33 -0.08 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.57 -0.09 38 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 1.83 -0.10 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.12 -0.11 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.43 -0.10 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.75 -0.14 39 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.09 -0.14 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.43 -0.15 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.79 -0.17 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.17 -0.17 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.55 -0.19 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.96 -0.19 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.37 -0.20 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.79 -0.21 41 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 6.67 -0.22 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.46 -0.35 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.42 -0.08 43 0 0 0
TOTAL PUT 667 32,290 +179
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$ 11.88
29APR26 8.75 C 0.00 0.00 0.00 3.13 -0.17 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.88 -0.17 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.63 -0.17 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.38 -0.17 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.13 -0.17 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.88 -0.17 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.38 -0.17 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.88 -0.17 0 0 0 0
29APR26 11.50 C 0.55 0.55 0.49 0.40 -0.19 53 45 45 +45
29APR26 12.00 C 0.15 0.15 0.06 0.09 -0.12 56 64 93 +43
29APR26 12.50 C 0.02 0.02 0.02 0.01 -0.04 62 30 94 -8
29APR26 13.00 C 0.01 0.01 0.01 0.01 0.00 97 15 261 -15
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 129 0 423 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 159 0 313 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 187 0 134 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 213 0 123 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 238 0 53 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 261 0 82 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 284 0 157 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 306 0 354 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 326 0 2,475 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 346 0 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 365 0 49 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 384 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 402 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 419 0 175 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 452 0 31 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 483 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 513 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 540 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 567 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.15 -0.17 43 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.90 -0.17 39 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.65 -0.17 35 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.40 -0.17 30 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.16 -0.17 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.92 -0.17 35 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.46 -0.16 35 0 0 0
28MAY26 11.00 C 1.05 1.05 1.05 1.05 -0.15 35 10 10 +10
28MAY26 11.50 C 0.00 0.00 0.00 0.70 -0.14 35 0 0 0
28MAY26 12.00 C 0.40 0.42 0.40 0.43 -0.12 34 23 23 +23
28MAY26 12.50 C 0.00 0.00 0.00 0.25 -0.08 35 0 32 0
28MAY26 13.00 C 0.17 0.17 0.17 0.15 -0.05 37 1 33 0
28MAY26 13.50 C 0.08 0.08 0.08 0.08 -0.03 37 1 52 +1
28MAY26 14.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 133 0
28MAY26 14.50 C 0.05 0.05 0.03 0.02 -0.01 38 4 114 -1
28MAY26 15.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 331 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 459 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 235 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.18 -0.17 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.94 -0.17 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.70 -0.17 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.47 -0.17 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.25 -0.16 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.04 -0.15 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.63 -0.15 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.27 -0.13 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.95 -0.13 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.71 -0.10 38 0 35 0
29JUN26 12.50 C 0.53 0.53 0.53 0.50 -0.10 37 3 3 +3
29JUN26 13.00 C 0.37 0.37 0.37 0.36 -0.08 38 1 3 +1
29JUN26 13.50 C 0.00 0.00 0.00 0.25 -0.05 38 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 0.17 -0.04 38 0 80 0
29JUN26 14.50 C 0.00 0.00 0.00 0.11 -0.03 38 0 7 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 39 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 3.23 -0.17 38 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.00 -0.17 38 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.78 -0.16 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.56 -0.16 38 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.36 -0.15 39 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.16 -0.14 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.78 -0.14 39 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.45 -0.13 39 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.14 -0.14 38 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.91 -0.11 39 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 0.71 -0.10 39 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.56 -0.07 39 0 10 0
30JUL26 13.50 C 0.00 0.00 0.00 0.42 -0.06 39 0 72 0
30JUL26 14.00 C 0.00 0.00 0.00 0.32 -0.04 39 0 15 0
30JUL26 14.50 C 0.00 0.00 0.00 0.23 -0.04 39 0 16 0
30JUL26 15.00 C 0.00 0.00 0.00 0.17 -0.03 39 0 53 0
30JUL26 15.50 C 0.00 0.00 0.00 0.12 -0.03 39 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 146 0
30JUL26 16.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.35 -0.16 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.14 -0.15 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.93 -0.16 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.74 -0.14 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.55 -0.14 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.36 -0.14 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.02 -0.13 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.72 -0.12 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.44 -0.11 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.21 -0.09 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.00 -0.09 39 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 0.82 -0.08 39 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.67 -0.07 39 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.55 -0.05 39 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.44 -0.05 39 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.35 -0.05 39 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.28 -0.04 39 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.23 -0.03 39 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.18 -0.02 39 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.14 -0.02 39 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 -0.02 39 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 39 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.54 -0.15 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.35 -0.14 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.16 -0.14 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.98 -0.14 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.80 -0.14 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.64 -0.13 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.32 -0.13 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.04 -0.12 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.78 -0.11 39 0 0 0
30DEC26 12.00 C 1.62 1.62 1.62 1.55 -0.10 39 3 3 +3
30DEC26 12.50 C 0.00 0.00 0.00 1.35 -0.09 39 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 1.16 -0.09 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.00 -0.08 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.86 -0.07 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.74 -0.06 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.63 -0.06 39 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.54 -0.05 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.46 -0.04 39 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 0.39 -0.04 39 0 125 0
30DEC26 17.00 C 0.00 0.00 0.00 0.33 -0.04 39 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.28 -0.03 39 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.24 -0.03 39 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.20 -0.03 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 -0.02 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.72 -0.15 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.54 -0.14 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.36 -0.14 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.19 -0.14 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.03 -0.14 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.87 -0.14 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.58 -0.12 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.31 -0.12 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.06 -0.11 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.83 -0.11 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.63 -0.10 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.45 -0.09 39 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 1.28 -0.09 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.13 -0.08 39 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.00 -0.07 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.88 -0.07 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.78 -0.06 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.69 -0.05 39 0 180 0
30MAR27 16.50 C 0.00 0.00 0.00 0.61 -0.04 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.53 -0.05 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.47 -0.04 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.41 -0.04 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.36 -0.03 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.32 -0.03 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.28 -0.03 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.24 -0.03 39 0 101 0
TOTAL CALL 200 10,058 +105
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 214 0 20 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 192 0 20 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 170 0 45 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 129 0 251 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 177 0
29APR26 11.50 P 0.00 0.00 0.00 0.03 0.00 61 0 71 0
29APR26 12.00 P 0.18 0.18 0.18 0.22 +0.06 61 15 263 0
29APR26 12.50 P 0.00 0.00 0.00 0.63 +0.13 62 0 227 0
29APR26 13.00 P 1.04 1.24 1.04 1.12 +0.17 0 42 85 -148
29APR26 13.50 P 1.54 1.54 1.54 1.62 +0.17 0 10 54 -34
29APR26 14.00 P 0.00 0.00 0.00 2.12 +0.17 0 0 30 -54
29APR26 14.50 P 0.00 0.00 0.00 2.62 +0.17 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.12 +0.17 0 0 62 0
29APR26 15.50 P 0.00 0.00 0.00 3.62 +0.17 0 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 4.12 +0.17 0 0 21 0
29APR26 16.50 P 0.00 0.00 0.00 4.62 +0.17 0 0 27 0
29APR26 17.00 P 0.00 0.00 0.00 5.12 +0.17 0 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 5.62 +0.17 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.12 +0.17 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.62 +0.17 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.12 +0.17 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.62 +0.17 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.12 +0.17 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.12 +0.17 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 10.12 +0.17 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 11.12 +0.17 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 12.12 +0.17 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 13.12 +0.17 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 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 43 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 20 0
28MAY26 10.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 42 0
28MAY26 11.00 P 0.00 0.00 0.00 0.16 +0.03 36 0 61 0
28MAY26 11.50 P 0.31 0.31 0.31 0.32 +0.05 36 24 87 +21
28MAY26 12.00 P 0.50 0.50 0.50 0.56 +0.09 37 35 89 +35
28MAY26 12.50 P 0.00 0.00 0.00 0.86 +0.11 36 0 76 0
28MAY26 13.00 P 1.14 1.14 1.14 1.24 +0.12 35 20 121 +20
28MAY26 13.50 P 0.00 0.00 0.00 1.67 +0.14 35 0 171 0
28MAY26 14.00 P 0.00 0.00 0.00 2.14 +0.16 36 0 83 0
28MAY26 14.50 P 0.00 0.00 0.00 2.62 +0.16 0 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 3.12 +0.17 0 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 3.62 +0.17 0 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 4.12 +0.17 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.62 +0.17 0 0 0 -15
28MAY26 17.00 P 0.00 0.00 0.00 5.12 +0.17 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.62 +0.17 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.12 +0.17 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.62 +0.17 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.12 +0.17 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.62 +0.17 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 8.12 +0.17 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 9.12 +0.17 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 10.12 +0.17 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 11.12 +0.17 0 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 0.02 0.00 37 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 0.00 38 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29JUN26 10.00 P 0.13 0.13 0.13 0.12 +0.02 38 20 150 +20
29JUN26 10.50 P 0.00 0.00 0.00 0.22 +0.03 39 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.36 +0.04 38 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.56 +0.07 39 0 6 0
29JUN26 12.00 P 0.70 0.70 0.70 0.79 +0.07 38 1 39 +1
29JUN26 12.50 P 0.00 0.00 0.00 1.09 +0.10 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.44 +0.11 38 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 1.82 +0.12 38 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 2.24 +0.13 38 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 2.69 +0.15 38 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 3.16 +0.16 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.63 +0.16 37 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 4.12 +0.16 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.62 +0.17 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.12 +0.17 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 5.62 +0.17 0 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 6.12 +0.17 0 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 6.62 +0.17 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.12 +0.17 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.62 +0.17 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.12 +0.17 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.12 +0.17 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.12 +0.17 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.12 +0.17 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.12 +0.17 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.12 +0.17 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.12 +0.17 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.12 +0.17 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.12 +0.17 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.12 +0.17 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.12 +0.17 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.12 +0.17 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 10 0
30JUL26 9.25 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.17 +0.01 39 0 60 0
30JUL26 10.00 P 0.00 0.00 0.00 0.22 +0.02 39 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.35 +0.04 39 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.51 +0.05 39 0 293 0
30JUL26 11.50 P 0.00 0.00 0.00 0.72 +0.07 39 0 30 0
30JUL26 12.00 P 0.90 0.96 0.88 0.97 +0.08 39 29 211 +29
30JUL26 12.50 P 0.00 0.00 0.00 1.27 +0.10 39 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 1.60 +0.10 39 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 1.97 +0.12 39 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.36 +0.12 39 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.78 +0.13 39 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.22 +0.14 38 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.68 +0.15 38 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.15 +0.15 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.64 +0.17 40 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.12 +0.16 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.62 +0.17 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.12 +0.17 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.21 +0.02 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.26 +0.02 39 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.32 +0.03 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.39 +0.03 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.54 +0.04 39 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.73 +0.05 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.96 +0.06 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.22 +0.08 39 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.51 +0.08 39 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 1.83 +0.09 39 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 2.18 +0.10 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.55 +0.11 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.95 +0.12 39 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 3.37 +0.13 39 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 3.80 +0.14 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.24 +0.14 38 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 4.70 +0.15 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.17 +0.15 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.65 +0.16 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.13 +0.16 38 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 6.62 +0.16 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.12 +0.17 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.62 +0.17 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.12 +0.17 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.12 +0.17 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.12 +0.17 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.12 +0.17 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.12 +0.17 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.12 +0.17 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.12 +0.17 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.12 +0.17 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.12 +0.17 0 0 0 -4
29SEP26 29.00 P 0.00 0.00 0.00 17.12 +0.17 0 0 0 -8
30DEC26 8.75 P 0.00 0.00 0.00 0.27 +0.02 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.33 +0.02 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.38 +0.02 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.45 +0.03 39 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.52 +0.03 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.61 +0.04 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.79 +0.05 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.00 +0.05 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.24 +0.06 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.50 +0.07 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.79 +0.07 39 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.11 +0.09 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.44 +0.09 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.80 +0.10 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.18 +0.11 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.57 +0.11 39 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.98 +0.12 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.41 +0.13 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.84 +0.14 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.29 +0.14 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.74 +0.14 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.21 +0.15 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.68 +0.16 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.16 +0.16 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.64 +0.16 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.13 +0.17 39 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 9.12 +0.17 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.12 +0.17 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 11.12 +0.17 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.12 +0.17 0 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 13.12 +0.17 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.40 +0.02 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.47 +0.03 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.54 +0.03 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.59 +0.02 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.70 +0.04 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.79 +0.04 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.99 +0.05 39 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.20 +0.05 39 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.46 +0.06 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.72 +0.07 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.02 +0.08 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.33 +0.09 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.66 +0.09 39 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.01 +0.10 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.38 +0.11 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.75 +0.11 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.15 +0.11 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.56 +0.12 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.98 +0.13 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.41 +0.13 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.85 +0.14 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.30 +0.14 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.76 +0.15 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.22 +0.15 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.69 +0.15 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.17 +0.16 39 0 0 0
TOTAL PUT 196 4,157 -137
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$ 152.20
29APR26 135.00 C 0.00 0.00 0.00 17.21 -5.81 73 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 14.71 -5.82 61 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 12.23 -5.81 70 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 9.79 -5.79 70 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 7.45 -5.72 70 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 5.15 -5.70 62 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 3.39 -5.28 66 0 0 0
29APR26 152.50 C 2.71 2.71 2.62 2.03 -4.51 68 8 6 +2
29APR26 155.00 C 1.54 1.54 0.87 1.09 -3.71 68 42 19 -15
29APR26 157.50 C 0.00 0.00 0.00 0.52 -3.01 69 0 70 0
29APR26 160.00 C 0.30 0.30 0.30 0.22 -2.09 69 9 41 -4
29APR26 162.50 C 0.00 0.00 0.00 0.09 -1.39 70 0 39 0
29APR26 165.00 C 0.00 0.00 0.00 0.03 -0.88 70 0 89 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 -0.52 71 0 119 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 -0.28 81 0 82 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 -0.14 90 0 244 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 -0.07 99 0 176 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 -0.03 108 0 113 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 -0.01 117 0 139 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 126 0 96 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 134 0 97 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 142 0 525 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 150 0 92 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 158 0 59 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 166 0 65 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 174 0 35 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 181 0 373 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 196 0 464 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 210 0 229 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 224 0 106 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 237 0 160 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 250 0 370 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 263 0 515 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 275 0 361 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 287 0 156 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 299 0 433 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 310 0 691 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 321 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 332 0 40 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 342 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 353 0 100 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 363 0 50 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 373 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 382 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 392 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 401 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 410 0 59 0
28MAY26 135.00 C 20.18 20.18 20.18 20.10 -4.94 53 1 1 +1
28MAY26 137.50 C 0.00 0.00 0.00 18.24 -4.77 53 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 16.48 -4.59 53 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 14.82 -4.39 53 0 0 0
28MAY26 145.00 C 11.26 14.00 11.26 13.27 -4.17 53 100 0 0
28MAY26 147.50 C 0.00 0.00 0.00 11.55 -4.22 51 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 10.46 -3.75 53 0 0 0
28MAY26 152.50 C 9.03 9.03 8.94 9.15 -3.60 52 2 2 +2
28MAY26 155.00 C 8.82 8.82 8.82 7.98 -3.52 52 1 2 +1
28MAY26 157.50 C 0.00 0.00 0.00 6.92 -3.31 52 0 3 0
28MAY26 160.00 C 5.55 6.10 5.55 6.03 -2.93 52 2 5 +2
28MAY26 162.50 C 0.00 0.00 0.00 5.23 -2.53 52 0 6 0
28MAY26 165.00 C 3.95 4.00 3.78 4.52 -2.41 52 8 37 +4
28MAY26 167.50 C 0.00 0.00 0.00 3.89 -2.03 52 0 108 0
28MAY26 170.00 C 3.50 3.50 2.80 3.34 -1.82 52 71 95 +45
28MAY26 172.50 C 0.00 0.00 0.00 2.85 -1.64 52 0 16 0
28MAY26 175.00 C 2.05 2.05 2.05 2.42 -1.46 52 1 73 +1
28MAY26 177.50 C 0.00 0.00 0.00 2.05 -1.30 52 0 41 0
28MAY26 180.00 C 1.64 1.64 1.64 1.73 -1.15 52 4 79 +4
28MAY26 182.50 C 0.00 0.00 0.00 1.45 -1.02 52 0 20 0
28MAY26 185.00 C 1.15 1.15 1.15 1.22 -0.89 52 9 167 +9
28MAY26 187.50 C 0.00 0.00 0.00 1.02 -0.77 52 0 23 0
28MAY26 190.00 C 0.70 0.70 0.70 0.85 -0.67 52 1 32 +1
28MAY26 192.50 C 0.00 0.00 0.00 0.72 -0.56 53 0 153 0
28MAY26 195.00 C 0.75 0.75 0.75 0.60 -0.48 53 1 48 -1
28MAY26 197.50 C 0.00 0.00 0.00 0.51 -0.40 53 0 21 0
28MAY26 200.00 C 0.00 0.00 0.00 0.42 -0.36 53 0 55 0
28MAY26 205.00 C 0.00 0.00 0.00 0.28 -0.27 53 0 39 0
28MAY26 210.00 C 0.34 0.34 0.34 0.18 -0.20 53 1 107 +1
28MAY26 215.00 C 0.00 0.00 0.00 0.12 -0.14 53 0 55 0
28MAY26 220.00 C 0.25 0.25 0.25 0.08 -0.10 53 1 29 +1
28MAY26 225.00 C 0.00 0.00 0.00 0.05 -0.07 53 0 30 0
28MAY26 230.00 C 0.00 0.00 0.00 0.04 -0.04 54 0 2,503 0
28MAY26 235.00 C 0.00 0.00 0.00 0.02 -0.04 53 0 19 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 39 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 50 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 94 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 135.00 C 0.00 0.00 0.00 22.33 -4.61 52 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 20.65 -4.46 52 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 19.12 -4.31 52 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 17.63 -4.13 52 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 16.22 -3.99 52 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 14.85 -3.88 52 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 13.26 -4.02 50 0 0 0
29JUN26 152.50 C 12.19 12.19 12.19 12.47 -3.41 52 15 15 +15
29JUN26 155.00 C 11.08 11.08 11.08 11.35 -3.29 52 15 15 +5
29JUN26 157.50 C 10.04 10.04 9.69 10.31 -3.52 52 17 27 +2
29JUN26 160.00 C 0.00 0.00 0.00 9.34 -3.33 51 0 0 0
29JUN26 162.50 C 8.50 8.50 8.00 8.45 -3.13 51 2 10 +1
29JUN26 165.00 C 0.00 0.00 0.00 7.62 -2.94 51 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 6.94 -2.74 51 0 59 0
29JUN26 170.00 C 6.91 6.91 6.00 6.26 -2.51 51 22 70 +22
29JUN26 172.50 C 0.00 0.00 0.00 5.82 -2.11 52 0 61 0
29JUN26 175.00 C 0.00 0.00 0.00 5.28 -1.90 52 0 65 0
29JUN26 177.50 C 0.00 0.00 0.00 4.75 -1.64 52 0 17 0
29JUN26 180.00 C 0.00 0.00 0.00 4.25 -1.55 52 0 104 0
29JUN26 182.50 C 0.00 0.00 0.00 3.85 -1.60 52 0 50 0
29JUN26 185.00 C 0.00 0.00 0.00 3.45 -1.46 52 0 81 0
29JUN26 187.50 C 3.00 3.00 3.00 3.06 -1.37 52 1 121 +1
29JUN26 190.00 C 2.00 2.00 2.00 2.77 -1.26 52 2 43 0
29JUN26 192.50 C 0.00 0.00 0.00 2.48 -1.15 52 0 23 0
29JUN26 195.00 C 0.00 0.00 0.00 2.18 -1.06 52 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 1.96 -0.99 52 0 15 0
29JUN26 200.00 C 0.00 0.00 0.00 1.76 -0.90 52 0 45 0
29JUN26 205.00 C 0.00 0.00 0.00 1.37 -0.75 52 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 1.06 -0.60 52 0 41 0
29JUN26 215.00 C 0.00 0.00 0.00 0.85 -0.52 52 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 0.67 -0.42 52 0 106 0
29JUN26 225.00 C 0.00 0.00 0.00 0.52 -0.34 52 0 31 0
29JUN26 230.00 C 0.00 0.00 0.00 0.40 -0.28 52 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 0.31 -0.23 52 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.24 -0.18 52 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.18 -0.15 52 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.14 -0.12 52 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.11 -0.09 52 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.08 -0.08 52 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.06 -0.06 52 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.05 -0.05 52 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.04 -0.04 53 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 52 0 130 0
30JUL26 135.00 C 0.00 0.00 0.00 24.50 -4.54 51 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 23.00 -4.41 51 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 21.56 -4.22 51 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 20.13 -4.16 51 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 18.85 -4.00 51 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 17.80 -3.62 52 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 16.57 -3.54 52 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 15.22 -3.59 51 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 14.14 -3.42 51 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 13.14 -3.53 51 0 15 0
30JUL26 160.00 C 13.06 13.06 13.06 12.19 -3.44 51 2 180 0
30JUL26 162.50 C 0.00 0.00 0.00 11.30 -3.27 51 0 137 0
30JUL26 165.00 C 10.67 10.67 10.67 10.47 -3.25 51 1 71 0
30JUL26 167.50 C 0.00 0.00 0.00 9.69 -3.15 51 0 95 0
30JUL26 170.00 C 0.00 0.00 0.00 8.87 -3.05 51 0 35 0
30JUL26 172.50 C 0.00 0.00 0.00 8.62 -2.19 52 0 154 0
30JUL26 175.00 C 0.00 0.00 0.00 7.93 -2.21 52 0 0 0
30JUL26 177.50 C 0.00 0.00 0.00 7.31 -1.97 52 0 82 0
30JUL26 180.00 C 0.00 0.00 0.00 6.77 -1.93 52 0 76 0
30JUL26 182.50 C 0.00 0.00 0.00 6.24 -1.79 52 0 65 0
30JUL26 185.00 C 0.00 0.00 0.00 5.70 -1.75 52 0 82 0
30JUL26 187.50 C 6.00 6.00 6.00 5.26 -1.67 52 3 3 +3
30JUL26 190.00 C 0.00 0.00 0.00 4.57 -1.65 51 0 1 0
30JUL26 192.50 C 0.00 0.00 0.00 4.46 -1.43 52 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 4.05 -1.40 52 0 15 0
30JUL26 197.50 C 0.00 0.00 0.00 3.63 -1.43 51 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 3.44 -1.23 52 0 49 0
30JUL26 205.00 C 0.00 0.00 0.00 2.78 -1.16 51 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 2.42 -0.96 52 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 1.95 -0.87 51 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 1.63 -0.79 51 0 9 0
30JUL26 225.00 C 0.00 0.00 0.00 1.40 -0.68 52 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 29.04 -4.21 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 27.65 -4.10 52 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 26.26 -4.10 52 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 25.01 -3.96 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 23.81 -3.77 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 22.09 -4.21 51 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 21.40 -3.70 52 1,000 1,000 +1,000
29SEP26 152.50 C 21.01 21.01 20.85 20.28 -3.63 52 30 30 +30
29SEP26 155.00 C 19.91 19.91 19.91 18.78 -3.50 51 15 15 +15
29SEP26 157.50 C 0.00 0.00 0.00 17.81 -3.94 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 16.84 -3.82 51 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 16.08 -3.21 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 15.23 -3.08 51 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 14.41 -2.97 51 0 1,100 0
29SEP26 170.00 C 0.00 0.00 0.00 13.62 -2.87 51 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 13.45 -2.19 53 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 12.89 -1.87 53 0 1,017 0
29SEP26 177.50 C 0.00 0.00 0.00 12.07 -2.06 53 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 11.37 -2.17 53 0 124 0
29SEP26 182.50 C 0.00 0.00 0.00 10.90 -2.00 53 0 211 0
29SEP26 185.00 C 0.00 0.00 0.00 10.16 -2.10 53 0 200 0
29SEP26 187.50 C 0.00 0.00 0.00 9.71 -1.90 53 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 9.19 -1.78 53 0 710 0
29SEP26 192.50 C 0.00 0.00 0.00 8.70 -1.63 53 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 8.15 -1.69 53 0 45 0
29SEP26 197.50 C 0.00 0.00 0.00 7.69 -1.65 53 0 17 0
29SEP26 200.00 C 7.35 7.35 7.35 7.27 -1.58 53 1 17 +1
29SEP26 205.00 C 0.00 0.00 0.00 6.51 -1.35 53 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 5.76 -1.31 53 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 5.12 -1.22 53 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 4.57 -1.03 53 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 3.91 -1.13 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 3.47 -1.04 52 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 3.10 -0.88 52 0 2 0
29SEP26 240.00 C 3.21 3.21 3.21 2.73 -0.84 52 2 54 -2
29SEP26 245.00 C 0.00 0.00 0.00 2.40 -0.80 52 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.15 -0.68 52 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 1.90 -0.61 52 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 1.65 -0.61 52 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 1.48 -0.53 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 1.32 -0.44 52 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 1.16 -0.42 52 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.04 -0.42 52 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.91 -0.35 52 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.81 -0.29 52 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.71 -0.28 52 0 0 0
29SEP26 300.00 C 1.30 1.30 1.24 0.64 -0.27 53 30 106 +30
30DEC26 135.00 C 0.00 0.00 0.00 33.33 -4.44 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 32.00 -4.36 50 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 30.74 -4.25 50 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 29.52 -4.41 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 28.45 -4.23 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 27.31 -4.21 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 26.20 -4.17 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 25.14 -4.07 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 24.70 -3.36 51 0 0 0
30DEC26 157.50 C 24.31 24.31 24.31 23.71 -3.22 51 15 15 +15
30DEC26 160.00 C 0.00 0.00 0.00 22.22 -3.74 50 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 21.32 -4.00 50 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 20.46 -3.88 50 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 19.63 -3.40 50 0 0 0
30DEC26 170.00 C 19.00 19.00 19.00 18.84 -3.29 50 1 4 +1
30DEC26 172.50 C 0.00 0.00 0.00 18.04 -3.24 50 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 17.28 -3.20 50 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 16.52 -3.15 50 0 16 0
30DEC26 180.00 C 0.00 0.00 0.00 15.86 -2.97 50 0 32 0
30DEC26 182.50 C 0.00 0.00 0.00 15.25 -2.92 50 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 14.66 -2.78 50 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 14.06 -2.74 50 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 13.50 -2.47 51 0 15 0
30DEC26 192.50 C 13.20 13.20 13.20 13.27 -2.30 51 2 4 +2
30DEC26 195.00 C 0.00 0.00 0.00 12.68 -2.27 51 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 12.21 -2.13 51 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 11.74 -1.99 51 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 10.80 -1.87 51 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 9.87 -1.86 51 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 9.08 -1.71 51 0 3 0
30DEC26 220.00 C 0.00 0.00 0.00 8.38 -1.47 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 7.69 -1.47 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 7.11 -1.60 52 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 6.47 -1.30 51 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 5.97 -1.13 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 5.47 -1.13 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 4.98 -1.12 51 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 4.59 -1.01 51 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 4.25 -0.86 51 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 3.91 -0.83 51 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 3.56 -0.83 51 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 3.25 -0.80 51 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 3.02 -0.69 51 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 2.79 -0.59 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 2.56 -0.59 51 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 2.33 -0.59 51 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 2.13 -0.56 51 0 18 0
30MAR27 135.00 C 0.00 0.00 0.00 36.96 -4.66 49 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 36.13 -4.17 50 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 35.00 -3.98 50 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 33.87 -3.83 50 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 32.50 -4.02 50 0 9 0
30MAR27 147.50 C 0.00 0.00 0.00 31.62 -3.83 50 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 30.49 -3.83 50 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 29.51 -3.68 50 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 28.52 -3.55 50 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 27.56 -3.50 50 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 26.29 -3.66 49 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 25.74 -3.46 50 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 24.89 -3.41 50 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 24.06 -3.28 50 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 23.53 -2.92 51 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 22.75 -2.86 51 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 22.26 -2.57 51 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 21.59 -2.80 51 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 20.81 -2.80 51 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 20.03 -2.38 51 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 19.39 -2.32 51 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 18.78 -2.20 51 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 18.17 -2.20 51 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 17.56 -2.17 51 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 16.94 -2.17 51 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 16.33 -2.19 51 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 15.72 -2.20 51 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 14.69 -2.17 51 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 13.36 -2.49 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 12.46 -2.44 50 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 11.90 -2.09 51 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 10.79 -1.89 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 10.12 -1.65 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 9.45 -1.61 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 8.79 -1.61 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 8.13 -1.60 50 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 7.65 -1.42 50 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 7.18 -1.24 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 6.70 -1.25 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 6.23 -1.24 50 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 5.76 -1.24 50 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 5.43 -1.09 50 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 5.10 -0.95 50 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 4.77 -0.94 50 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 4.45 -0.93 50 0 15 0
TOTAL CALL 1,438 21,048 +1,195
29APR26 135.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 0.01 0.00 76 0 27 0
29APR26 140.00 P 0.19 0.19 0.19 0.03 0.00 73 15 15 +11
29APR26 142.50 P 0.29 0.39 0.26 0.08 +0.01 70 97 399 +22
29APR26 145.00 P 0.60 0.60 0.60 0.24 +0.08 70 5 174 0
29APR26 147.50 P 0.98 1.10 0.98 0.62 +0.28 71 22 37 -8
29APR26 150.00 P 2.00 2.25 1.76 1.31 +0.65 71 208 285 -191
29APR26 152.50 P 2.40 3.00 2.40 2.45 +1.27 72 16 78 -4
29APR26 155.00 P 4.03 4.20 3.90 4.04 +2.14 74 18 103 -7
29APR26 157.50 P 5.59 6.50 5.59 5.83 +2.92 70 18 79 +4
29APR26 160.00 P 9.00 9.00 9.00 8.02 +3.79 70 4 218 -2
29APR26 162.50 P 9.80 9.80 9.80 10.38 +4.46 70 4 65 0
29APR26 165.00 P 0.00 0.00 0.00 12.82 +4.90 69 0 153 -127
29APR26 167.50 P 0.00 0.00 0.00 15.30 +5.27 0 6 48 -58
29APR26 170.00 P 0.00 0.00 0.00 17.80 +5.52 0 0 59 -147
29APR26 172.50 P 0.00 0.00 0.00 20.30 +5.66 0 0 26 -214
29APR26 175.00 P 0.00 0.00 0.00 22.80 +5.74 0 0 215 0
29APR26 177.50 P 0.00 0.00 0.00 25.30 +5.78 0 0 30 -9
29APR26 180.00 P 0.00 0.00 0.00 27.80 +5.79 0 0 1 -112
29APR26 182.50 P 0.00 0.00 0.00 30.30 +5.80 0 0 15 -25
29APR26 185.00 P 0.00 0.00 0.00 32.80 +5.80 0 0 20 -34
29APR26 187.50 P 0.00 0.00 0.00 35.30 +5.80 0 0 1 0
29APR26 190.00 P 0.00 0.00 0.00 37.80 +5.44 0 0 2 -105
29APR26 192.50 P 0.00 0.00 0.00 40.30 +5.80 0 0 0 -45
29APR26 195.00 P 0.00 0.00 0.00 42.80 +5.80 0 0 0 -24
29APR26 197.50 P 0.00 0.00 0.00 45.30 +5.80 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 47.80 +5.80 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 52.80 +5.80 0 0 5 0
29APR26 210.00 P 0.00 0.00 0.00 57.80 +5.80 0 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 62.80 +5.80 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 67.80 +5.80 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 72.80 +5.80 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 77.80 +5.80 0 0 35 0
29APR26 235.00 P 0.00 0.00 0.00 82.80 +5.80 0 0 25 0
29APR26 240.00 P 0.00 0.00 0.00 87.80 +5.80 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 92.80 +5.80 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 98.61 +6.61 535 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 102.80 +5.80 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 107.80 +5.80 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 112.80 +5.80 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 117.80 +5.80 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 122.80 +5.80 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 127.80 +5.80 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 132.80 +5.80 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 137.80 +5.80 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 142.80 +5.80 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 147.80 +5.80 0 0 0 0
28MAY26 135.00 P 3.00 3.51 3.00 2.71 +0.89 53 27 48 +27
28MAY26 137.50 P 3.88 3.88 3.65 3.39 +1.07 54 10 76 +10
28MAY26 140.00 P 4.70 4.90 4.70 4.15 +1.28 54 8 9 +6
28MAY26 142.50 P 5.39 5.39 5.39 5.00 +1.46 54 1 7 +1
28MAY26 145.00 P 5.99 6.38 5.50 5.99 +1.70 54 112 332 -2
28MAY26 147.50 P 7.78 7.78 7.78 7.04 +1.90 54 1 17 0
28MAY26 150.00 P 8.61 8.61 8.61 8.28 +2.17 54 3 41 +1
28MAY26 152.50 P 0.00 0.00 0.00 9.40 +2.28 53 0 20 0
28MAY26 155.00 P 0.00 0.00 0.00 10.69 +2.33 53 0 71 0
28MAY26 157.50 P 0.00 0.00 0.00 12.13 +2.90 53 0 70 0
28MAY26 160.00 P 14.08 14.08 14.08 14.17 +3.68 55 1 214 +1
28MAY26 162.50 P 0.00 0.00 0.00 15.42 +3.67 53 0 158 0
28MAY26 165.00 P 0.00 0.00 0.00 17.20 +3.92 53 6 134 +6
28MAY26 167.50 P 0.00 0.00 0.00 19.03 +3.74 53 0 60 0
28MAY26 170.00 P 0.00 0.00 0.00 20.35 +3.31 48 0 179 0
28MAY26 172.50 P 0.00 0.00 0.00 22.95 +4.12 53 0 33 0
28MAY26 175.00 P 0.00 0.00 0.00 25.04 +4.32 53 0 70 0
28MAY26 177.50 P 0.00 0.00 0.00 27.66 +5.00 57 0 48 0
28MAY26 180.00 P 0.00 0.00 0.00 29.60 +4.63 55 0 101 0
28MAY26 182.50 P 0.00 0.00 0.00 31.80 +5.04 55 0 24 0
28MAY26 185.00 P 0.00 0.00 0.00 34.39 +5.43 59 0 22 0
28MAY26 187.50 P 0.00 0.00 0.00 36.60 +5.25 59 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 38.96 +5.35 60 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 41.40 +5.43 62 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 43.59 +5.56 60 0 301 0
28MAY26 197.50 P 0.00 0.00 0.00 46.53 +5.86 68 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 48.72 +5.84 66 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 54.03 +6.19 75 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 58.67 +5.87 74 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 63.67 +6.33 78 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 68.66 +6.63 82 0 2 0
28MAY26 225.00 P 0.00 0.00 0.00 73.66 +6.66 86 0 2 0
28MAY26 230.00 P 0.00 0.00 0.00 78.66 +6.66 90 0 5 0
28MAY26 235.00 P 0.00 0.00 0.00 83.66 +6.19 93 0 2 -15
28MAY26 240.00 P 0.00 0.00 0.00 88.66 +6.19 97 0 0 -3
28MAY26 245.00 P 0.00 0.00 0.00 93.66 +6.66 100 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 98.66 +6.66 103 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 103.66 +6.66 106 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 108.66 +6.19 109 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 113.66 +6.66 112 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 118.66 +6.66 115 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 123.66 +6.66 118 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 128.66 +6.66 121 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 133.66 +6.66 124 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 138.66 +6.66 127 0 0 0
29JUN26 135.00 P 6.13 6.70 6.13 6.06 +1.45 53 64 64 +64
29JUN26 137.50 P 0.00 0.00 0.00 6.94 +1.63 53 0 103 0
29JUN26 140.00 P 7.79 7.79 7.79 7.96 +1.61 53 1 3 +1
29JUN26 142.50 P 9.18 9.18 9.18 9.02 +1.80 53 1 64 -1
29JUN26 145.00 P 0.00 0.00 0.00 10.09 +1.97 53 0 48 0
29JUN26 147.50 P 10.44 10.44 10.44 11.25 +2.10 53 1 37 -1
29JUN26 150.00 P 0.00 0.00 0.00 12.49 +2.35 53 0 12 0
29JUN26 152.50 P 13.23 13.23 13.23 13.80 +2.59 52 1 23 +1
29JUN26 155.00 P 0.00 0.00 0.00 15.20 +2.84 52 0 19 0
29JUN26 157.50 P 0.00 0.00 0.00 16.46 +2.64 51 0 20 0
29JUN26 160.00 P 0.00 0.00 0.00 18.01 +3.03 51 0 102 0
29JUN26 162.50 P 0.00 0.00 0.00 19.87 +3.53 52 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 21.09 +3.09 50 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 22.93 +3.31 50 0 81 0
29JUN26 170.00 P 0.00 0.00 0.00 25.53 +4.36 54 0 59 0
29JUN26 172.50 P 0.00 0.00 0.00 26.35 +3.51 49 0 123 0
29JUN26 175.00 P 0.00 0.00 0.00 28.67 +4.07 51 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 30.76 +4.34 51 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 32.76 +4.41 51 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 35.49 +5.20 54 0 5 0
29JUN26 185.00 P 0.00 0.00 0.00 37.14 +4.96 52 0 91 0
29JUN26 187.50 P 0.00 0.00 0.00 39.38 +4.43 53 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 41.61 +5.49 53 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 44.26 +5.06 56 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 46.41 +5.71 55 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 48.55 +5.06 55 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 51.13 +5.29 57 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 55.72 +5.71 57 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 60.55 +6.03 59 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 65.38 +5.73 61 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 70.26 +5.86 63 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 75.20 +5.90 65 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 80.08 +6.50 66 0 19 0
29JUN26 235.00 P 0.00 0.00 0.00 84.87 +5.91 66 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 89.80 +5.85 68 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 93.93 +5.68 52 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 98.89 +5.71 52 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 103.85 +5.74 52 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 108.82 +5.75 52 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 113.79 +5.23 51 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 118.77 +5.77 51 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 123.76 +5.79 53 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 128.74 +5.79 52 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 133.73 +5.80 53 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 138.71 +5.80 51 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 143.70 +5.80 52 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 148.69 +5.81 53 0 0 0
30JUL26 135.00 P 8.18 8.75 8.18 8.22 +1.53 52 3 6 +3
30JUL26 137.50 P 0.00 0.00 0.00 9.20 +1.64 52 0 5 0
30JUL26 140.00 P 0.00 0.00 0.00 10.20 +1.52 52 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 11.27 +1.56 52 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 12.42 +1.95 52 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 13.64 +2.17 51 0 6 0
30JUL26 150.00 P 0.00 0.00 0.00 14.93 +2.39 52 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 16.29 +2.37 51 0 72 0
30JUL26 155.00 P 0.00 0.00 0.00 17.54 +2.66 51 0 4 0
30JUL26 157.50 P 0.00 0.00 0.00 19.13 +2.61 51 0 3 0
30JUL26 160.00 P 0.00 0.00 0.00 20.66 +2.79 51 0 2 0
30JUL26 162.50 P 0.00 0.00 0.00 22.59 +3.34 52 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 24.39 +3.82 53 0 1 0
30JUL26 167.50 P 0.00 0.00 0.00 26.11 +3.79 53 0 1 0
30JUL26 170.00 P 0.00 0.00 0.00 27.90 +3.64 53 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 29.71 +4.23 53 0 2 0
30JUL26 175.00 P 0.00 0.00 0.00 31.61 +3.98 53 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 33.31 +4.38 52 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 34.99 +3.75 51 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 37.49 +4.39 53 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 39.47 +4.87 53 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 41.03 +4.03 51 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 43.71 +4.73 54 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 45.85 +4.89 54 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 48.01 +4.99 54 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 49.56 +4.43 51 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 52.42 +5.17 55 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 56.93 +5.40 55 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 61.51 +5.54 56 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 66.16 +5.74 56 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 70.87 +5.84 57 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 75.20 +5.55 54 0 0 0
29SEP26 135.00 P 12.25 12.25 12.25 12.32 +1.87 53 75 75 +75
29SEP26 137.50 P 0.00 0.00 0.00 13.55 +2.11 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 14.67 +1.91 53 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 15.49 +1.67 52 0 25 0
29SEP26 145.00 P 0.00 0.00 0.00 16.68 +1.77 52 0 12 0
29SEP26 147.50 P 0.00 0.00 0.00 18.20 +2.17 53 0 42 0
29SEP26 150.00 P 0.00 0.00 0.00 19.52 +2.33 53 1,400 1,405 +1,400
29SEP26 152.50 P 0.00 0.00 0.00 20.89 +2.42 52 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 22.07 +2.19 52 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 23.81 +2.68 52 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 25.50 +2.96 53 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 27.14 +3.11 53 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 28.77 +3.27 53 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 30.63 +3.57 53 0 1,100 0
29SEP26 170.00 P 0.00 0.00 0.00 32.19 +3.56 53 0 923 0
29SEP26 172.50 P 0.00 0.00 0.00 34.14 +3.81 54 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 35.71 +3.74 53 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 37.75 +4.03 54 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 39.63 +4.15 54 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 41.53 +3.80 54 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 43.24 +3.67 54 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 45.41 +3.97 54 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 47.41 +4.07 54 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 49.09 +4.32 53 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 51.12 +4.36 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 53.52 +4.30 54 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 55.59 +4.36 55 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 59.83 +4.53 55 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 64.22 +4.82 55 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 68.16 +4.90 54 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 73.00 +4.94 55 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 77.14 +4.99 54 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 81.66 +5.15 54 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 86.33 +5.36 54 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 90.90 +5.32 54 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 95.62 +5.40 54 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 100.34 +5.46 54 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 105.06 +5.47 53 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 109.93 +5.57 54 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 114.79 +5.65 54 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 119.60 +5.66 54 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 124.49 +5.71 54 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 129.41 +5.77 55 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 134.09 +5.58 52 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 139.28 +5.89 56 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 144.23 +5.93 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 149.19 +5.96 58 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 16.06 +1.61 51 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 17.68 +2.27 52 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 18.80 +2.01 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 20.07 +1.92 52 0 24 0
30DEC26 145.00 P 0.00 0.00 0.00 21.14 +1.81 51 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 22.67 +2.31 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 24.02 +2.44 52 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 25.23 +2.37 51 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 26.85 +2.61 51 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 28.35 +2.72 51 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 29.90 +2.82 52 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 31.47 +2.91 52 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 33.09 +3.01 52 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 34.75 +3.13 52 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 36.44 +3.10 52 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 38.16 +3.10 52 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 39.92 +3.29 52 0 12 0
30DEC26 177.50 P 0.00 0.00 0.00 41.97 +3.64 52 0 17 0
30DEC26 180.00 P 0.00 0.00 0.00 43.64 +3.32 52 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 45.63 +3.87 52 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 47.59 +3.82 53 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 49.54 +4.10 53 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 51.34 +3.88 53 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 52.98 +3.60 52 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 55.25 +3.99 53 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 57.01 +3.83 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 59.01 +4.34 52 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 63.30 +4.23 53 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 67.45 +4.38 53 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 71.42 +4.25 53 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 75.69 +4.91 53 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 80.01 +4.94 53 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 84.64 +4.80 54 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 88.82 +5.13 53 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 93.29 +5.24 53 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 97.80 +5.25 53 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 102.35 +5.28 53 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 107.20 +5.23 54 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 111.23 +5.09 51 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 115.92 +5.12 51 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 120.62 +5.14 51 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 125.36 +5.19 51 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 130.16 +5.29 51 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 134.97 +5.36 51 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 139.79 +5.38 51 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 144.62 +5.41 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 149.47 +5.44 51 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 18.95 +1.57 50 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 20.62 +2.11 51 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 21.33 +1.52 50 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 22.57 +1.57 50 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 23.86 +1.58 49 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 25.68 +2.12 50 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 26.89 +2.02 50 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 28.45 +2.43 50 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 29.89 +2.52 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 31.36 +2.58 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 32.86 +2.45 50 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 35.47 +3.58 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 36.92 +3.38 52 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 38.60 +3.48 52 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 39.82 +3.00 51 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 41.23 +2.80 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 43.29 +3.42 51 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 45.07 +3.29 51 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 46.25 +2.74 50 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 47.98 +2.96 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 49.84 +3.10 50 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 51.72 +3.25 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 53.60 +3.39 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 55.49 +3.41 50 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 57.38 +3.42 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 59.28 +3.43 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 61.18 +3.44 50 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 65.16 +3.64 50 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 69.23 +3.87 50 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 74.22 +4.80 52 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 78.39 +4.90 52 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 82.63 +5.05 52 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 85.96 +4.27 50 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 91.23 +5.26 52 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 95.60 +5.31 52 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 99.02 +4.39 50 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 104.48 +5.50 53 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 108.97 +5.59 52 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 112.64 +4.74 50 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 117.20 +4.76 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 121.79 +4.80 50 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 126.49 +4.93 50 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 131.19 +5.05 50 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 135.90 +5.08 50 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 140.63 +5.10 50 0 0 0
TOTAL PUT 2,128 14,581 +499
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$ 35.36
29APR26 24.00 C 0.00 0.00 0.00 11.36 -0.90 0 0 10 0
29APR26 25.00 C 0.00 0.00 0.00 10.36 -0.90 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.36 -0.90 0 0 45 0
29APR26 27.00 C 0.00 0.00 0.00 8.36 -0.90 0 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 7.36 -0.90 0 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 6.36 -0.90 0 0 37 0
29APR26 30.00 C 0.00 0.00 0.00 5.36 -0.91 0 0 32 0
29APR26 31.00 C 0.00 0.00 0.00 4.36 -0.91 0 0 36 0
29APR26 32.00 C 0.00 0.00 0.00 3.36 -0.92 0 0 141 0
29APR26 33.00 C 0.00 0.00 0.00 2.36 -0.87 0 0 385 -4
29APR26 34.00 C 1.67 1.67 1.61 1.43 -0.82 63 30 351 -11
29APR26 35.00 C 0.78 0.80 0.52 0.59 -0.82 51 86 612 -25
29APR26 36.00 C 0.21 0.25 0.10 0.15 -0.55 52 88 1,228 +28
29APR26 37.00 C 0.09 0.09 0.03 0.02 -0.23 52 111 1,925 -107
29APR26 38.00 C 0.01 0.01 0.01 0.01 -0.07 67 3 1,488 0
29APR26 39.00 C 0.02 0.02 0.01 0.01 -0.01 87 10 1,283 -1
29APR26 40.00 C 0.01 0.01 0.01 0.01 0.00 106 2 1,681 -2
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 124 0 629 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1,059 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 158 0 1,355 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 174 0 680 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 189 0 962 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 204 0 427 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 219 0 1,251 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 233 0 220 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 246 0 302 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 260 0 381 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 291 0 307 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 321 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 349 0 843 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 375 0 405 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 401 0 270 0
28MAY26 24.00 C 0.00 0.00 0.00 11.56 -0.70 91 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 10.40 -0.86 49 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 9.40 -0.86 41 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.66 -0.60 75 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.63 -0.66 65 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 6.63 -0.69 58 0 14 0
28MAY26 30.00 C 0.00 0.00 0.00 5.48 -0.84 39 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.57 -0.81 39 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 3.79 -0.84 42 0 46 0
28MAY26 33.00 C 3.08 3.08 3.08 3.03 -0.64 42 32 288 +32
28MAY26 34.00 C 0.00 0.00 0.00 2.32 -0.69 41 0 1,022 0
28MAY26 35.00 C 1.97 1.97 1.97 1.74 -0.60 40 85 1,202 +85
28MAY26 36.00 C 1.40 1.47 1.23 1.26 -0.51 40 58 580 -3
28MAY26 37.00 C 0.96 1.08 0.90 0.89 -0.42 40 67 734 +25
28MAY26 38.00 C 0.70 0.82 0.62 0.61 -0.34 39 195 457 -38
28MAY26 39.00 C 0.57 0.59 0.43 0.40 -0.26 39 91 541 +37
28MAY26 40.00 C 0.40 0.42 0.32 0.26 -0.20 39 256 703 -97
28MAY26 41.00 C 0.30 0.30 0.22 0.16 -0.14 39 93 408 +49
28MAY26 42.00 C 0.20 0.20 0.16 0.10 -0.10 39 27 322 -4
28MAY26 43.00 C 0.13 0.13 0.13 0.06 -0.07 39 3 731 +1
28MAY26 44.00 C 0.10 0.10 0.10 0.04 -0.04 40 1 196 0
28MAY26 45.00 C 0.09 0.09 0.09 0.03 -0.02 41 6 308 +4
28MAY26 46.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 328 0
28MAY26 47.00 C 0.05 0.05 0.05 0.01 -0.01 41 2 321 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 366 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 108 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 233 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 89 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 29 0
28MAY26 62.50 C 0.01 0.01 0.01 0.01 0.00 74 1 36 -1
29JUN26 13.00 C 0.00 0.00 0.00 22.56 -0.68 158 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 22.06 -0.68 153 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 21.58 -0.66 150 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.09 -0.65 146 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 20.58 -0.66 139 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.06 -0.68 132 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 19.60 -0.64 132 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 19.10 -0.65 127 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 18.59 -0.66 122 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 18.06 -0.69 114 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 17.60 -0.65 115 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.08 -0.67 108 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 16.59 -0.66 105 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 16.09 -0.66 102 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.58 -0.67 97 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 14.57 -0.68 89 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 13.60 -0.65 84 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 12.58 -0.68 76 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 11.60 -0.66 71 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 10.61 -0.65 66 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 9.61 -0.68 60 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 8.66 -0.64 56 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 7.69 -0.64 52 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 6.77 -0.65 49 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 5.88 -0.50 46 0 536 0
29JUN26 31.00 C 0.00 0.00 0.00 5.05 -0.62 45 0 509 0
29JUN26 32.00 C 0.00 0.00 0.00 4.17 -0.72 41 0 145 0
29JUN26 33.00 C 0.00 0.00 0.00 3.62 -0.57 43 0 285 0
29JUN26 34.00 C 3.06 3.06 3.06 2.99 -0.65 42 2 561 +2
29JUN26 35.00 C 0.00 0.00 0.00 2.49 -0.58 42 2 1,027 0
29JUN26 36.00 C 2.20 2.20 2.01 2.01 -0.54 41 29 501 -15
29JUN26 37.00 C 1.72 1.76 1.64 1.64 -0.46 42 10 411 -2
29JUN26 38.00 C 0.00 0.00 0.00 1.33 -0.40 42 5 566 0
29JUN26 39.00 C 1.11 1.14 1.09 1.05 -0.35 41 5 917 -3
29JUN26 40.00 C 0.90 0.90 0.90 0.82 -0.31 41 18 1,048 +15
29JUN26 41.00 C 0.76 0.76 0.72 0.65 -0.25 41 38 389 +24
29JUN26 42.00 C 0.62 0.62 0.57 0.50 -0.22 41 39 1,666 +30
29JUN26 43.00 C 0.00 0.00 0.00 0.38 -0.18 41 5 457 -5
29JUN26 44.00 C 0.00 0.00 0.00 0.29 -0.14 41 0 640 0
29JUN26 45.00 C 0.33 0.33 0.29 0.22 -0.12 41 308 1,073 +188
29JUN26 46.00 C 0.00 0.00 0.00 0.16 -0.10 41 0 278 0
29JUN26 47.00 C 0.00 0.00 0.00 0.13 -0.07 41 0 107 0
29JUN26 48.00 C 0.00 0.00 0.00 0.09 -0.06 41 0 83 0
29JUN26 49.00 C 0.00 0.00 0.00 0.07 -0.04 41 0 223 0
29JUN26 50.00 C 0.12 0.12 0.12 0.05 -0.04 41 1 372 -1
29JUN26 52.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 120 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 101 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 172 0
30JUL26 25.00 C 0.00 0.00 0.00 10.61 -0.65 55 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.63 -0.67 50 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.76 -0.64 50 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 7.87 -0.72 48 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 7.05 -0.62 47 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.22 -0.64 45 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.49 -0.72 45 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.69 -0.67 42 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.16 -0.56 43 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.62 -0.57 43 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 3.12 -0.56 43 0 46 0
30JUL26 36.00 C 0.00 0.00 0.00 2.70 -0.51 43 0 181 0
30JUL26 37.00 C 0.00 0.00 0.00 2.31 -0.46 43 0 723 0
30JUL26 38.00 C 0.00 0.00 0.00 1.95 -0.43 43 0 745 0
30JUL26 39.00 C 0.00 0.00 0.00 1.66 -0.36 43 0 56 0
30JUL26 40.00 C 1.38 1.42 1.37 1.39 -0.34 43 51 51 +41
30JUL26 41.00 C 1.19 1.19 1.19 1.16 -0.30 43 1 331 -1
30JUL26 42.00 C 0.00 0.00 0.00 0.97 -0.26 43 0 85 0
30JUL26 43.00 C 0.00 0.00 0.00 0.80 -0.23 43 0 106 0
30JUL26 44.00 C 0.77 0.77 0.77 0.66 -0.20 43 1 173 +1
30JUL26 45.00 C 0.00 0.00 0.00 0.54 -0.18 42 0 50 0
30JUL26 46.00 C 0.00 0.00 0.00 0.45 -0.15 43 0 132 0
30JUL26 47.00 C 0.00 0.00 0.00 0.36 -0.13 42 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 17.60 -0.70 74 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 17.08 -0.69 70 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.59 -0.68 68 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.09 -0.66 66 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.58 -0.70 63 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 14.57 -0.68 57 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 13.60 -0.65 54 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.58 -0.79 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.65 -0.75 47 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 10.76 -0.92 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.94 -0.75 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.13 -0.75 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.35 -0.80 45 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 7.63 -0.78 45 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 6.93 -0.74 44 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 6.28 -0.70 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.66 -0.69 44 0 72 0
29SEP26 33.00 C 0.00 0.00 0.00 5.10 -0.59 44 1 310 -1
29SEP26 34.00 C 4.57 4.57 4.57 4.59 -0.56 44 15 463 +15
29SEP26 35.00 C 4.27 4.27 4.08 4.13 -0.52 44 60 974 +35
29SEP26 36.00 C 0.00 0.00 0.00 3.71 -0.48 44 0 334 0
29SEP26 37.00 C 3.30 3.30 3.30 3.31 -0.61 44 1 397 0
29SEP26 38.00 C 3.03 3.03 3.03 3.00 -0.40 44 110 377 +110
29SEP26 39.00 C 2.79 2.79 2.79 2.68 -0.38 45 19 345 +19
29SEP26 40.00 C 0.00 0.00 0.00 2.40 -0.36 45 0 414 0
29SEP26 41.00 C 2.10 2.11 2.10 2.15 -0.34 45 2 584 0
29SEP26 42.00 C 1.88 1.88 1.88 1.89 -0.35 45 1 57 +1
29SEP26 43.00 C 0.00 0.00 0.00 1.68 -0.33 45 0 209 0
29SEP26 44.00 C 0.00 0.00 0.00 1.47 -0.33 45 0 386 0
29SEP26 45.00 C 0.00 0.00 0.00 1.31 -0.28 45 0 292 0
29SEP26 46.00 C 0.00 0.00 0.00 1.15 -0.27 44 0 140 0
29SEP26 47.00 C 0.00 0.00 0.00 1.01 -0.25 45 0 122 0
29SEP26 48.00 C 0.00 0.00 0.00 0.89 -0.21 44 0 45 0
29SEP26 49.00 C 0.00 0.00 0.00 0.78 -0.20 44 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.68 -0.19 44 0 97 0
29SEP26 52.50 C 0.00 0.00 0.00 0.48 -0.15 44 0 36 0
29SEP26 55.00 C 0.48 0.48 0.48 0.35 -0.11 44 2 120 -1
29SEP26 57.50 C 0.00 0.00 0.00 0.25 -0.08 44 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.17 -0.07 44 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 0.12 -0.05 44 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 13.73 -0.79 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.89 -0.75 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.07 -0.75 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.29 -0.79 44 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 10.53 -0.78 44 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 9.81 -0.78 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.12 -0.68 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.47 -0.65 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.83 -0.68 44 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 7.25 -0.66 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.70 -0.63 44 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 6.17 -0.61 44 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 5.70 -0.58 44 0 47 0
30DEC26 35.00 C 5.46 5.46 5.22 5.24 -0.57 44 75 122 +15
30DEC26 36.00 C 4.99 4.99 4.99 4.83 -0.48 44 17 238 +17
30DEC26 37.00 C 4.60 4.60 4.60 4.45 -0.45 44 105 394 +105
30DEC26 38.00 C 4.31 4.31 4.31 4.10 -0.43 44 15 315 +15
30DEC26 39.00 C 0.00 0.00 0.00 3.78 -0.40 44 0 92 0
30DEC26 40.00 C 0.00 0.00 0.00 3.49 -0.37 44 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 3.21 -0.36 44 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 2.95 -0.35 44 0 825 0
30DEC26 43.00 C 0.00 0.00 0.00 2.74 -0.32 45 0 851 0
30DEC26 44.00 C 0.00 0.00 0.00 2.50 -0.32 45 0 391 0
30DEC26 45.00 C 0.00 0.00 0.00 2.30 -0.28 45 0 812 0
30DEC26 46.00 C 0.00 0.00 0.00 2.04 -0.27 44 0 144 0
30DEC26 47.00 C 0.00 0.00 0.00 1.85 -0.26 44 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 1.70 -0.28 44 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 1.55 -0.27 44 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 1.41 -0.26 44 0 104 0
30DEC26 52.50 C 1.33 1.33 1.33 1.16 -0.17 45 10 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.89 -0.17 44 0 54 0
30DEC26 57.50 C 0.00 0.00 0.00 0.70 -0.13 44 0 16 0
30DEC26 60.00 C 0.78 0.78 0.78 0.58 -0.09 44 1 52 -1
30DEC26 62.50 C 0.00 0.00 0.00 0.45 -0.09 44 0 203 0
30MAR27 24.00 C 0.00 0.00 0.00 12.73 -0.74 46 0 22 0
30MAR27 25.00 C 0.00 0.00 0.00 11.92 -0.71 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.23 -0.68 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.55 -0.75 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.90 -0.73 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.29 -0.70 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.69 -0.66 44 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 8.13 -0.68 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.61 -0.62 44 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 7.13 -0.55 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.66 -0.57 44 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 6.22 -0.56 44 0 4 0
30MAR27 36.00 C 5.86 5.86 5.86 5.80 -0.48 44 1 2 +1
30MAR27 37.00 C 0.00 0.00 0.00 5.42 -0.47 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.07 -0.45 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.71 -0.46 44 0 22 0
30MAR27 40.00 C 4.34 4.34 4.34 4.41 -0.43 44 1 16 +1
30MAR27 41.00 C 0.00 0.00 0.00 4.15 -0.39 45 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 3.86 -0.40 44 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 3.62 -0.37 45 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.42 -0.33 45 0 23 0
30MAR27 45.00 C 3.15 3.17 3.15 3.17 -0.35 45 2 22 +2
30MAR27 46.00 C 0.00 0.00 0.00 2.90 -0.36 44 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 2.77 -0.22 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 2.57 -0.29 45 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.38 -0.28 45 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 2.22 -0.25 45 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 1.80 -0.28 44 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 1.51 -0.21 44 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.29 -0.17 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.08 -0.13 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.90 -0.13 44 0 56 0
TOTAL CALL 2,200 57,247 +575
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 300 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 272 0 197 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 244 0 147 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 217 0 647 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 190 0 950 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 164 0 937 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 140 0 1,966 0
29APR26 31.00 P 0.01 0.01 0.01 0.01 0.00 115 1 864 -1
29APR26 32.00 P 0.01 0.01 0.01 0.01 0.00 90 1 781 -1
29APR26 33.00 P 0.01 0.01 0.01 0.01 0.00 66 3 1,508 -3
29APR26 34.00 P 0.06 0.06 0.04 0.03 0.00 51 8 1,757 -7
29APR26 35.00 P 0.25 0.30 0.18 0.22 +0.08 50 44 608 -36
29APR26 36.00 P 0.85 0.88 0.66 0.76 +0.32 47 110 1,406 -96
29APR26 37.00 P 1.70 1.83 1.50 1.66 +0.65 53 114 1,691 -27
29APR26 38.00 P 2.52 2.87 2.38 2.69 +0.87 91 165 957 -84
29APR26 39.00 P 3.48 3.68 3.48 3.75 +0.87 139 20 440 -358
29APR26 40.00 P 4.60 4.78 4.46 4.78 +1.00 174 14 574 -304
29APR26 41.00 P 5.61 5.64 5.61 5.69 +0.91 161 4 128 -612
29APR26 42.00 P 6.70 6.70 6.70 6.69 +0.89 183 2 153 -445
29APR26 43.00 P 7.72 7.75 7.72 7.69 +0.91 202 3 256 -135
29APR26 44.00 P 0.00 0.00 0.00 8.67 +0.89 204 0 569 -122
29APR26 45.00 P 0.00 0.00 0.00 9.67 +0.89 222 0 90 -90
29APR26 46.00 P 0.00 0.00 0.00 10.67 +0.89 238 0 180 0
29APR26 47.00 P 0.00 0.00 0.00 11.67 +0.89 255 0 201 0
29APR26 48.00 P 0.00 0.00 0.00 12.67 +0.89 271 0 65 0
29APR26 49.00 P 0.00 0.00 0.00 13.67 +0.89 286 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 14.67 +0.89 302 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 17.17 +0.89 336 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.67 +0.89 369 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.17 +0.89 400 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.67 +0.89 430 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.17 +0.89 459 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 36 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,138 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 480 0
28MAY26 27.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 1,028 0
28MAY26 28.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 1,495 0
28MAY26 29.00 P 0.13 0.13 0.12 0.08 +0.02 40 66 590 -11
28MAY26 30.00 P 0.18 0.22 0.18 0.15 +0.04 39 99 388 +30
28MAY26 31.00 P 0.27 0.31 0.27 0.28 +0.07 39 25 278 +22
28MAY26 32.00 P 0.44 0.52 0.44 0.47 +0.11 39 57 504 +19
28MAY26 33.00 P 0.76 0.80 0.65 0.72 +0.16 38 75 797 +37
28MAY26 34.00 P 1.07 1.11 0.98 1.07 +0.23 38 139 699 +116
28MAY26 35.00 P 1.45 1.60 1.36 1.53 +0.31 38 213 870 +168
28MAY26 36.00 P 2.00 2.20 1.87 2.09 +0.39 37 185 1,135 +126
28MAY26 37.00 P 2.80 2.80 2.61 2.73 +0.46 36 54 825 +51
28MAY26 38.00 P 3.38 3.38 3.38 3.66 +0.74 42 40 837 +40
28MAY26 39.00 P 4.16 4.16 4.16 4.25 +0.61 34 3 407 +3
28MAY26 40.00 P 5.30 5.30 5.30 5.23 +0.81 38 5 589 +5
28MAY26 41.00 P 5.75 5.75 5.75 6.32 +1.06 47 1 218 0
28MAY26 42.00 P 0.00 0.00 0.00 6.99 +0.85 0 0 257 0
28MAY26 43.00 P 7.92 8.10 7.89 7.90 +0.83 0 120 273 +102
28MAY26 44.00 P 0.00 0.00 0.00 8.82 +0.77 0 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 9.72 +0.74 0 0 93 0
28MAY26 46.00 P 0.00 0.00 0.00 10.77 +0.81 0 0 99 -15
28MAY26 47.00 P 0.00 0.00 0.00 11.75 +0.82 0 0 48 -15
28MAY26 48.00 P 0.00 0.00 0.00 12.74 +0.83 0 0 34 0
28MAY26 49.00 P 0.00 0.00 0.00 14.00 +1.11 42 0 21 0
28MAY26 50.00 P 0.00 0.00 0.00 14.67 +0.76 0 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 17.21 +0.83 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.71 +0.85 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.19 +0.81 0 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 24.71 +0.83 0 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 27.25 +0.91 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 90 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,231 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 2,657 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 1,096 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 2,001 0
29JUN26 26.00 P 0.11 0.13 0.11 0.09 +0.02 42 430 506 +218
29JUN26 27.00 P 0.00 0.00 0.00 0.15 +0.03 41 0 426 0
29JUN26 28.00 P 0.00 0.00 0.00 0.24 +0.05 41 0 428 0
29JUN26 29.00 P 0.39 0.43 0.39 0.37 +0.06 41 18 750 +16
29JUN26 30.00 P 0.60 0.60 0.57 0.56 +0.10 41 6 2,439 0
29JUN26 31.00 P 0.77 0.84 0.75 0.80 +0.14 42 65 897 +49
29JUN26 32.00 P 1.04 1.10 1.02 1.10 +0.21 42 40 778 +40
29JUN26 33.00 P 1.45 1.48 1.38 1.43 +0.24 41 58 799 +32
29JUN26 34.00 P 1.78 1.78 1.78 1.85 +0.30 41 20 1,570 +20
29JUN26 35.00 P 2.27 2.34 2.27 2.34 +0.36 41 31 2,556 +12
29JUN26 36.00 P 2.80 3.00 2.75 2.87 +0.40 40 140 2,045 +55
29JUN26 37.00 P 3.40 3.60 3.40 3.49 +0.48 40 27 4,249 +10
29JUN26 38.00 P 0.00 0.00 0.00 4.19 +0.55 40 0 2,790 0
29JUN26 39.00 P 0.00 0.00 0.00 5.11 +0.74 44 0 808 0
29JUN26 40.00 P 5.51 5.79 5.51 5.79 +0.62 42 3 440 +3
29JUN26 41.00 P 0.00 0.00 0.00 6.51 +0.57 39 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 7.50 +0.73 43 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 8.25 +0.57 38 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 9.16 +0.60 37 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 10.23 +0.78 44 0 1,018 0
29JUN26 46.00 P 0.00 0.00 0.00 11.01 +0.64 29 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 11.94 +0.57 0 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 12.96 +0.64 0 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 14.00 +0.72 33 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 14.86 +0.68 0 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 17.27 +0.59 0 0 0 0
29JUN26 55.00 P 19.97 19.97 19.97 19.97 +0.88 0 2 6 -2
29JUN26 57.50 P 0.00 0.00 0.00 22.22 +0.59 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.72 +0.59 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.25 +0.63 0 0 0 0
30JUL26 25.00 P 0.20 0.20 0.20 0.16 +0.03 43 1 67 +1
30JUL26 26.00 P 0.29 0.29 0.29 0.24 +0.04 42 2 111 0
30JUL26 27.00 P 0.00 0.00 0.00 0.36 +0.05 43 0 112 0
30JUL26 28.00 P 0.57 0.57 0.57 0.52 +0.08 43 1 37 0
30JUL26 29.00 P 0.00 0.00 0.00 0.72 +0.11 43 0 171 0
30JUL26 30.00 P 0.91 0.91 0.91 0.97 +0.15 43 2 167 +2
30JUL26 31.00 P 0.00 0.00 0.00 1.24 +0.17 42 0 120 0
30JUL26 32.00 P 0.00 0.00 0.00 1.58 +0.22 42 0 344 0
30JUL26 33.00 P 1.90 2.01 1.90 1.92 +0.23 41 126 163 +96
30JUL26 34.00 P 2.30 2.50 2.30 2.37 +0.29 41 21 219 +21
30JUL26 35.00 P 2.89 2.89 2.89 2.89 +0.35 42 25 1,197 +10
30JUL26 36.00 P 3.40 3.40 3.40 3.43 +0.40 41 2 318 0
30JUL26 37.00 P 0.00 0.00 0.00 4.07 +0.49 42 0 657 0
30JUL26 38.00 P 0.00 0.00 0.00 4.75 +0.55 42 0 85 0
30JUL26 39.00 P 0.00 0.00 0.00 5.51 +0.48 43 0 30 0
30JUL26 40.00 P 0.00 0.00 0.00 6.33 +0.67 44 0 57 0
30JUL26 41.00 P 0.00 0.00 0.00 7.02 +0.64 42 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.84 +0.69 43 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.68 +0.68 43 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 9.53 +0.80 42 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.41 +0.68 42 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.26 +0.56 40 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.18 +0.58 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 +0.02 45 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 +0.01 44 0 94 0
29SEP26 23.00 P 0.00 0.00 0.00 0.26 +0.03 45 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.37 +0.04 45 0 267 0
29SEP26 25.00 P 0.00 0.00 0.00 0.50 +0.05 44 0 313 0
29SEP26 26.00 P 0.00 0.00 0.00 0.67 +0.10 45 0 123 0
29SEP26 27.00 P 0.92 0.92 0.92 0.88 +0.11 45 3 111 0
29SEP26 28.00 P 0.00 0.00 0.00 1.12 +0.15 45 0 445 0
29SEP26 29.00 P 0.00 0.00 0.00 1.39 +0.17 45 0 226 0
29SEP26 30.00 P 0.00 0.00 0.00 1.63 +0.12 43 0 1,729 0
29SEP26 31.00 P 2.05 2.09 2.05 2.09 +0.28 45 3 2,572 +3
29SEP26 32.00 P 2.46 2.46 2.46 2.45 +0.28 44 1 2,963 +1
29SEP26 33.00 P 0.00 0.00 0.00 2.90 +0.32 44 900 1,525 +872
29SEP26 34.00 P 0.00 0.00 0.00 3.38 +0.37 44 0 2,440 0
29SEP26 35.00 P 0.00 0.00 0.00 3.91 +0.41 44 0 1,136 0
29SEP26 36.00 P 0.00 0.00 0.00 4.48 +0.44 44 0 2,117 0
29SEP26 37.00 P 0.00 0.00 0.00 5.09 +0.46 44 0 2,465 0
29SEP26 38.00 P 0.00 0.00 0.00 5.74 +0.50 44 0 171 0
29SEP26 39.00 P 0.00 0.00 0.00 6.42 +0.52 45 0 179 0
29SEP26 40.00 P 0.00 0.00 0.00 7.14 +0.56 45 0 210 0
29SEP26 41.00 P 0.00 0.00 0.00 7.88 +0.59 45 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 8.66 +0.73 45 0 34 0
29SEP26 43.00 P 0.00 0.00 0.00 9.64 +0.83 48 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 10.32 +0.53 46 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 11.16 +0.64 46 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 12.04 +0.75 47 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 12.92 +0.72 47 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 13.75 +0.69 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.65 +0.73 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.53 +0.65 46 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 17.83 +0.77 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.16 +0.75 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.56 +0.79 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.13 +0.96 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.59 +0.97 51 0 0 0
30DEC26 22.00 P 0.55 0.55 0.55 0.46 +0.05 44 1 306 +1
30DEC26 23.00 P 0.00 0.00 0.00 0.61 +0.08 44 0 63 0
30DEC26 24.00 P 0.00 0.00 0.00 0.78 +0.08 44 0 70 0
30DEC26 25.00 P 0.00 0.00 0.00 1.00 +0.11 45 0 113 0
30DEC26 26.00 P 0.00 0.00 0.00 1.23 +0.15 45 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 1.52 +0.16 45 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 1.82 +0.16 45 0 86 0
30DEC26 29.00 P 0.00 0.00 0.00 2.17 +0.20 45 0 91 0
30DEC26 30.00 P 0.00 0.00 0.00 2.54 +0.21 45 0 566 0
30DEC26 31.00 P 0.00 0.00 0.00 2.94 +0.24 45 0 693 0
30DEC26 32.00 P 0.00 0.00 0.00 3.38 +0.27 45 0 1,194 0
30DEC26 33.00 P 3.70 3.70 3.70 3.85 +0.29 44 17 335 0
30DEC26 34.00 P 4.29 4.29 4.23 4.37 +0.34 45 162 263 +154
30DEC26 35.00 P 0.00 0.00 0.00 4.90 +0.35 45 0 907 0
30DEC26 36.00 P 0.00 0.00 0.00 5.48 +0.38 45 0 67 0
30DEC26 37.00 P 0.00 0.00 0.00 6.10 +0.41 45 0 1,021 0
30DEC26 38.00 P 0.00 0.00 0.00 6.74 +0.43 45 10 2,203 -10
30DEC26 39.00 P 7.20 7.20 7.19 7.42 +0.46 45 30 175 +30
30DEC26 40.00 P 0.00 0.00 0.00 8.08 +0.45 45 0 172 0
30DEC26 41.00 P 0.00 0.00 0.00 8.80 +0.55 45 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 9.55 +0.55 45 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 10.33 +0.59 45 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 11.11 +0.61 46 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 11.92 +0.65 46 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 12.73 +0.66 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 13.55 +0.65 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.40 +0.64 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.26 +0.70 46 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 16.12 +0.67 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.33 +0.67 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.58 +0.74 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.88 +0.77 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.22 +0.79 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.61 +0.82 44 0 0 0
30MAR27 24.00 P 1.20 1.23 1.20 1.21 +0.11 45 11 277 +11
30MAR27 25.00 P 0.00 0.00 0.00 1.41 +0.08 44 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 1.74 +0.14 45 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 2.03 +0.12 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.40 +0.19 45 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 2.76 +0.16 44 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 3.16 +0.19 44 0 35 0
30MAR27 31.00 P 3.60 3.60 3.60 3.58 +0.22 44 5 6 0
30MAR27 32.00 P 0.00 0.00 0.00 4.03 +0.22 44 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 4.52 +0.24 44 0 127 0
30MAR27 34.00 P 0.00 0.00 0.00 5.07 +0.29 44 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.63 +0.31 44 0 62 0
30MAR27 36.00 P 0.00 0.00 0.00 6.22 +0.38 44 0 64 0
30MAR27 37.00 P 0.00 0.00 0.00 6.82 +0.39 44 0 39 0
30MAR27 38.00 P 0.00 0.00 0.00 7.48 +0.42 45 10 41 +10
30MAR27 39.00 P 0.00 0.00 0.00 8.13 +0.43 45 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.77 +0.41 44 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 9.48 +0.48 45 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 10.21 +0.46 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.95 +0.51 45 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.71 +0.49 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.49 +0.55 45 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 13.29 +0.54 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.11 +0.56 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.93 +0.57 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.76 +0.59 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.59 +0.58 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.74 +0.61 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.96 +0.66 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.21 +0.68 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.50 +0.71 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.81 +0.72 44 0 0 0
TOTAL PUT 3,744 102,944 +12
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$ 7.03
29APR26 5.00 C 0.00 0.00 0.00 2.05 - 376 0 0 -
29APR26 5.25 C 0.00 0.00 0.00 1.80 -0.24 330 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.55 -0.24 286 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.30 -0.24 242 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.03 -0.26 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.78 -0.23 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.53 -0.23 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.29 -0.23 59 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.11 -0.18 64 0 0 0
29APR26 7.25 C 0.04 0.04 0.04 0.02 -0.11 60 4 4 +4
29APR26 7.50 C 0.00 0.00 0.00 0.01 -0.04 83 0 63 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 115 0 47 0
29APR26 8.00 C 0.01 0.01 0.01 0.01 0.00 144 6 284 -6
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 170 0 225 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 196 0 165 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 220 0 79 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 242 0 176 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 264 0 109 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 285 0 87 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 305 0 29 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 325 0 41 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 361 0 167 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 396 0 92 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 428 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 459 0 96 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 488 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 515 0 164 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 541 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 566 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 590 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 613 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 635 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 656 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 676 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 696 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 715 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.07 - 75 0 0 -
28MAY26 5.25 C 0.00 0.00 0.00 1.82 -0.24 66 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.59 -0.24 64 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.35 -0.23 58 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.09 -0.25 46 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.88 -0.20 46 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.69 -0.18 45 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.54 -0.15 47 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.39 -0.14 45 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.28 -0.11 45 0 0 0
28MAY26 7.50 C 0.22 0.22 0.17 0.19 -0.11 45 694 692 +92
28MAY26 7.75 C 0.14 0.14 0.12 0.13 -0.08 45 144 148 +144
28MAY26 8.00 C 0.09 0.09 0.09 0.09 -0.05 46 21 99 +21
28MAY26 8.25 C 0.05 0.05 0.05 0.06 -0.04 46 100 135 +1
28MAY26 8.50 C 0.05 0.05 0.04 0.04 -0.03 47 200 306 0
28MAY26 8.75 C 0.00 0.00 0.00 0.03 -0.01 49 0 213 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 166 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 -0.01 48 0 245 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
28MAY26 11.50 C 0.01 0.01 0.01 0.01 0.00 78 18 123 -18
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 93 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 103 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 111 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 115 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.11 - 61 0 0 -
29JUN26 5.25 C 0.00 0.00 0.00 1.88 -0.22 58 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.65 -0.22 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.43 -0.21 52 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.22 -0.20 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.00 -0.22 45 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.84 -0.16 46 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.69 -0.15 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.56 -0.15 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.45 -0.13 46 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.35 -0.11 45 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.27 -0.09 45 0 30 0
29JUN26 8.00 C 0.21 0.21 0.21 0.21 -0.07 45 2 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.16 -0.06 45 0 207 0
29JUN26 8.50 C 0.12 0.12 0.12 0.12 -0.05 45 23 100 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 -0.04 45 0 171 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 93 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 -0.03 45 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -0.02 46 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 46 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 115 0 5 0
30JUL26 5.00 C 0.00 0.00 0.00 2.15 - 56 0 0 -
30JUL26 5.25 C 0.00 0.00 0.00 1.93 -0.20 54 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.71 -0.20 52 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.50 -0.21 50 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.31 -0.20 49 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.10 -0.22 45 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.95 -0.16 46 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.82 -0.13 46 0 0 0
30JUL26 7.00 C 0.64 0.64 0.64 0.68 -0.15 45 15 15 +15
30JUL26 7.25 C 0.53 0.53 0.53 0.56 -0.14 45 15 30 +15
30JUL26 7.50 C 0.00 0.00 0.00 0.47 -0.13 45 0 15 0
30JUL26 7.75 C 0.41 0.41 0.41 0.39 -0.11 45 2 2 +2
30JUL26 8.00 C 0.00 0.00 0.00 0.31 -0.10 44 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.26 -0.08 45 0 15 0
30JUL26 8.50 C 0.22 0.22 0.22 0.21 -0.07 45 15 84 -15
30JUL26 8.75 C 0.00 0.00 0.00 0.17 -0.06 45 0 15 0
30JUL26 9.00 C 0.15 0.15 0.15 0.13 -0.06 44 15 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.10 -0.05 44 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.08 -0.04 44 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.07 -0.03 45 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 45 0
30JUL26 10.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.21 - 49 0 0 -
29SEP26 5.25 C 0.00 0.00 0.00 2.00 -0.23 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.80 -0.21 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.61 -0.22 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.43 -0.22 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.27 -0.19 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.12 -0.19 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.98 -0.19 44 0 0 0
29SEP26 7.00 C 0.92 0.92 0.92 0.88 -0.16 46 15 15 +15
29SEP26 7.25 C 0.00 0.00 0.00 0.76 -0.14 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.67 -0.13 45 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 0.59 -0.12 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.51 -0.11 45 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.44 -0.10 45 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.38 -0.09 45 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.33 -0.08 45 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.28 -0.07 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.24 -0.06 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.21 -0.05 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.18 -0.05 45 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.15 -0.04 45 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 -0.03 45 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.34 - 48 0 0 -
30DEC26 5.25 C 0.00 0.00 0.00 2.15 -0.22 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.96 -0.22 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.79 -0.20 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.63 -0.21 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.48 -0.19 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.34 -0.20 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.21 -0.18 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.12 -0.15 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.01 -0.14 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.92 -0.13 46 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.83 -0.12 46 0 90 0
30DEC26 8.00 C 0.00 0.00 0.00 0.74 -0.12 45 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 0.67 -0.11 45 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.60 -0.10 45 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.54 -0.09 45 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.48 -0.09 45 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.43 -0.08 45 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.39 -0.07 45 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.35 -0.06 45 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.31 -0.06 45 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.25 -0.05 45 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 -0.04 45 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 -0.03 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 -0.03 45 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 -0.03 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.48 - 48 0 0 -
30MAR27 5.25 C 0.00 0.00 0.00 2.30 -0.22 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.13 -0.22 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.97 -0.20 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.81 -0.21 46 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.67 -0.20 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.53 -0.20 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.42 -0.19 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.34 -0.15 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.20 -0.17 45 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.10 -0.16 45 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.01 -0.15 45 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.93 -0.15 45 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.88 -0.11 46 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.81 -0.11 46 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.74 -0.10 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.68 -0.10 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.63 -0.09 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.58 -0.08 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.53 -0.08 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.49 -0.07 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.41 -0.06 46 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.34 -0.06 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.29 -0.05 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.24 -0.05 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.21 -0.03 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.17 -0.04 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 -0.02 46 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 2 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 5 0
TOTAL CALL 1,289 11,419 +270
29APR26 5.00 P 0.00 0.00 0.00 0.01 - 334 0 0 -
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 99 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 +0.01 73 0 78 0
29APR26 7.00 P 0.10 0.10 0.10 0.08 +0.04 64 15 154 +15
29APR26 7.25 P 0.00 0.00 0.00 0.24 +0.12 61 0 491 0
29APR26 7.50 P 0.55 0.55 0.53 0.47 +0.20 0 104 10 -212
29APR26 7.75 P 0.78 0.78 0.78 0.72 +0.22 0 2 94 -23
29APR26 8.00 P 0.00 0.00 0.00 0.97 +0.23 0 0 30 -62
29APR26 8.25 P 0.00 0.00 0.00 1.22 +0.23 0 0 0 -7
29APR26 8.50 P 0.00 0.00 0.00 1.47 +0.23 0 0 0 -1
29APR26 8.75 P 0.00 0.00 0.00 1.72 +0.23 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.97 +0.23 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.22 +0.23 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.47 +0.23 0 0 22 0
29APR26 9.75 P 0.00 0.00 0.00 2.72 +0.23 0 0 30 0
29APR26 10.00 P 0.00 0.00 0.00 2.97 +0.23 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.47 +0.23 0 0 30 0
29APR26 11.00 P 0.00 0.00 0.00 3.97 +0.23 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.47 +0.23 0 0 18 0
29APR26 12.00 P 0.00 0.00 0.00 4.97 +0.23 0 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 5.47 +0.23 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.97 +0.23 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.47 +0.23 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 6.97 +0.23 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 7.47 +0.23 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 7.97 +0.23 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 8.47 +0.23 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 8.97 +0.23 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 9.47 +0.23 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 9.97 +0.23 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 10.47 +0.23 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 5.50 P 0.03 0.03 0.03 0.01 0.00 46 35 35 +35
28MAY26 5.75 P 0.05 0.05 0.05 0.03 +0.01 49 140 175 +140
28MAY26 6.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.09 +0.03 46 0 62 0
28MAY26 6.50 P 0.00 0.00 0.00 0.15 +0.04 46 0 62 0
28MAY26 6.75 P 0.26 0.26 0.24 0.24 +0.07 46 38 161 +4
28MAY26 7.00 P 0.33 0.39 0.33 0.34 +0.07 45 609 821 +601
28MAY26 7.25 P 0.00 0.00 0.00 0.48 +0.10 44 0 142 0
28MAY26 7.50 P 0.55 0.55 0.55 0.65 +0.15 45 5 86 +5
28MAY26 7.75 P 0.00 0.00 0.00 0.84 +0.16 45 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 1.04 +0.17 45 0 23 0
28MAY26 8.25 P 0.00 0.00 0.00 1.26 +0.19 44 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 1.49 +0.21 44 0 291 0
28MAY26 8.75 P 0.00 0.00 0.00 1.72 +0.23 0 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.97 +0.22 0 0 28 0
28MAY26 9.25 P 0.00 0.00 0.00 2.22 +0.22 0 0 0 -7
28MAY26 9.50 P 0.00 0.00 0.00 2.47 +0.23 0 0 2 0
28MAY26 9.75 P 0.00 0.00 0.00 2.72 +0.23 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.97 +0.23 0 0 43 0
28MAY26 10.50 P 0.00 0.00 0.00 3.47 +0.23 0 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 3.97 +0.23 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.47 +0.23 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.97 +0.23 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.47 +0.23 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.97 +0.23 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 6.47 +0.23 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.97 +0.23 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 7.47 +0.23 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.97 +0.23 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 8.47 +0.23 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.97 +0.23 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 9.47 +0.23 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.97 +0.23 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
29JUN26 5.25 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 +0.02 47 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.14 +0.04 46 0 17 0
29JUN26 6.25 P 0.00 0.00 0.00 0.20 +0.05 46 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.29 +0.07 47 0 25 0
29JUN26 6.75 P 0.00 0.00 0.00 0.39 +0.08 46 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.49 +0.08 44 0 41 0
29JUN26 7.25 P 0.00 0.00 0.00 0.63 +0.12 44 0 64 0
29JUN26 7.50 P 0.00 0.00 0.00 0.77 +0.11 43 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 0.97 +0.16 45 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 1.16 +0.16 45 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.33 +0.14 42 0 100 0
29JUN26 8.50 P 0.00 0.00 0.00 1.54 +0.16 41 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 1.76 +0.18 40 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.99 +0.19 39 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 2.22 +0.20 0 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 2.49 +0.24 46 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 2.73 +0.24 45 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 2.97 +0.22 0 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 3.47 +0.23 0 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 3.97 +0.23 0 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 4.47 +0.23 0 0 0 -81
29JUN26 12.00 P 0.00 0.00 0.00 4.97 +0.23 0 0 0 -50
29JUN26 12.50 P 0.00 0.00 0.00 5.47 +0.23 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.97 +0.23 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.47 +0.23 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.97 +0.23 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.47 +0.23 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.97 +0.23 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.47 +0.23 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.97 +0.23 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.47 +0.23 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.97 +0.23 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.47 +0.23 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.97 +0.23 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.47 +0.23 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.97 +0.23 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.47 +0.23 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.97 +0.23 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.97 +0.23 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.97 +0.23 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.97 +0.23 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.97 +0.23 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.04 - 45 0 0 -
30JUL26 5.25 P 0.00 0.00 0.00 0.07 +0.02 46 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 0.10 +0.02 45 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.15 +0.03 45 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.21 +0.04 45 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.29 +0.05 46 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.39 +0.08 46 0 31 0
30JUL26 6.75 P 0.00 0.00 0.00 0.48 +0.07 45 0 45 0
30JUL26 7.00 P 0.60 0.60 0.60 0.60 +0.09 45 100 100 +100
30JUL26 7.25 P 0.00 0.00 0.00 0.73 +0.10 44 0 33 0
30JUL26 7.50 P 0.00 0.00 0.00 0.89 +0.13 44 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 1.07 +0.14 45 0 4 0
30JUL26 8.00 P 0.00 0.00 0.00 1.25 +0.16 45 0 30 0
30JUL26 8.25 P 0.00 0.00 0.00 1.42 +0.14 43 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.62 +0.15 43 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 1.83 +0.16 43 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.05 +0.19 43 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.29 +0.21 45 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.52 +0.22 45 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.73 +0.21 39 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.99 +0.24 44 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 3.48 +0.22 46 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.98 +0.23 50 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.48 +0.24 54 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 - 45 0 0 -
29SEP26 5.25 P 0.00 0.00 0.00 0.15 +0.03 46 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.20 +0.03 45 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.27 +0.05 46 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.35 +0.05 46 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.44 +0.06 46 0 15 0
29SEP26 6.50 P 0.50 0.50 0.50 0.54 +0.09 45 10 10 +10
29SEP26 6.75 P 0.00 0.00 0.00 0.63 +0.06 44 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.76 +0.08 44 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.90 +0.10 44 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 1.04 +0.10 43 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 1.22 +0.13 44 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.41 +0.15 45 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.60 +0.17 46 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.78 +0.16 45 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.99 +0.17 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.19 +0.19 46 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.40 +0.20 46 0 31 0
29SEP26 9.50 P 2.72 2.72 2.72 2.62 +0.21 46 4 190 0
29SEP26 9.75 P 0.00 0.00 0.00 2.84 +0.20 46 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 3.06 +0.21 45 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 3.55 +0.26 49 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 4.00 +0.25 46 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 4.50 +0.26 49 0 6 -24
29SEP26 12.00 P 0.00 0.00 0.00 5.00 +0.25 53 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 5.50 +0.26 56 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 6.00 +0.26 59 0 329 0
29SEP26 13.50 P 0.00 0.00 0.00 6.50 +0.26 62 0 0 -18
29SEP26 14.00 P 0.00 0.00 0.00 7.00 +0.26 64 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.50 +0.26 67 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.00 +0.26 69 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.50 +0.26 72 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.00 +0.26 74 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.50 +0.26 76 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.00 +0.26 79 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.50 +0.26 81 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.00 +0.26 83 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.50 +0.26 85 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.00 +0.26 87 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.50 +0.26 89 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.00 +0.26 90 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.00 +0.26 94 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.00 +0.26 97 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.00 +0.26 101 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.00 +0.26 104 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.20 - 45 0 0 -
30DEC26 5.25 P 0.00 0.00 0.00 0.26 +0.03 45 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.33 +0.05 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.42 +0.06 46 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.50 +0.06 45 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.60 +0.08 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.71 +0.09 45 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.81 +0.07 44 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 0.93 +0.07 43 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 1.09 +0.10 44 0 94 0
30DEC26 7.50 P 1.27 1.27 1.27 1.24 +0.11 44 3 79 -3
30DEC26 7.75 P 0.00 0.00 0.00 1.40 +0.12 44 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.58 +0.13 44 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.77 +0.15 45 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.96 +0.16 45 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.15 +0.15 45 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.35 +0.17 46 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.55 +0.18 46 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 2.75 +0.17 45 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 2.96 +0.17 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.18 +0.18 46 0 39 0
30DEC26 10.50 P 0.00 0.00 0.00 3.62 +0.21 46 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 4.08 +0.23 46 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 4.54 +0.24 46 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 5.02 +0.25 47 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.50 +0.26 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.00 +0.25 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.50 +0.26 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.00 +0.26 54 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.50 +0.26 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.00 +0.26 58 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.50 +0.26 60 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.03 +0.29 66 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.50 +0.26 64 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.03 +0.29 70 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.50 +0.26 68 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.29 - 45 0 0 -
30MAR27 5.25 P 0.00 0.00 0.00 0.38 +0.06 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.44 +0.03 45 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.53 +0.03 45 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.66 +0.07 46 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.77 +0.07 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.89 +0.08 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.01 +0.09 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.12 +0.07 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.27 +0.11 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.43 +0.13 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.57 +0.12 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.73 +0.12 44 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.92 +0.15 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.10 +0.15 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.29 +0.15 45 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.48 +0.16 45 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.68 +0.16 46 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.88 +0.17 46 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.08 +0.17 45 0 30 0
30MAR27 10.00 P 0.00 0.00 0.00 3.29 +0.19 46 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 3.71 +0.19 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.15 +0.21 45 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 4.60 +0.23 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.05 +0.23 44 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.52 +0.24 44 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.00 +0.25 44 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.50 +0.26 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.00 +0.24 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.50 +0.25 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.00 +0.26 52 0 0 0
TOTAL PUT 1,065 9,879 +422
ALL CONTRACTS TOTAL 1,026,568 19,527,385 +220,191
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED