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 29 APR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 639 592 47 7,631 4,386 3,245 15
AAC AAC TECH (02018) 1,406 524 882 32,231 15,891 16,340 42
ACC ANHUI CONCH (00914) 2,405 673 1,732 35,329 19,025 16,304 30
AIA AIA (01299) 7,147 3,711 3,436 126,064 55,757 70,307 48
AIR AIR CHINA (00753) 2,844 859 1,985 29,574 15,814 13,760 44
AKS AKESO (09926) 529 389 140 12,333 6,580 5,753 65
ALB BABA (09988) 81,156 48,325 32,831 1,609,452 683,611 925,841 47
ALC ALUMINUM CORP OF CHINA (02600) 813 389 424 43,308 22,035 21,273 48
ALH ALI HEALTH (00241) 913 413 500 114,065 56,785 57,280 43
AMC CAM CSI300 (03188) 657 178 479 11,112 3,279 7,833 17
ANA ANTA SPORTS (02020) 5,299 1,755 3,544 161,835 76,713 85,122 25
BCM BANK OF COMM CO LTD (03328) 41 35 6 12,359 3,063 9,296 16
BEA BANK OF EAST ASIA (00023) 2,555 1,870 685 44,866 18,163 26,703 16
BIU BIDU (09888) 57,989 18,870 39,119 666,936 292,931 374,005 63
BLI BILIBILI (09626) 10,571 5,495 5,076 188,348 86,846 101,502 54
BOC BOC HK (HLDGS) LTD (02388) 1,831 755 1,076 51,544 20,168 31,376 20
BOM BEONE MEDICINES (06160) 792 413 379 20,025 8,278 11,747 39
BUD BUD APAC (01876) 1,201 933 268 24,127 8,701 15,426 27
BYA BYD (ADJ-A) (01211) 41 40 1 1,789 999 790 38
BYD BYD COMPANY (01211) 24,790 14,464 10,326 377,821 151,765 226,056 50
BYE BYD ELECTRONIC (00285) 3,184 965 2,219 37,074 16,733 20,341 40
CAT CATL (03750) 6,360 3,182 3,178 150,592 50,032 100,560 50
CCC CHINA COMM CONS (01800) 2,708 2,055 653 40,004 25,679 14,325 17
CCE CHINA COAL (01898) 832 775 57 41,855 16,255 25,600 35
CDA CHINA CINDA (01359) 244 178 66 3,174 2,324 850 36
CGN CGN POWER (01816) 153 44 109 11,770 5,499 6,271 30
CHQ CHINA HONGQIAO (01378) 3,891 2,268 1,623 28,743 20,226 8,517 41
CHT CHINA MOBILE LTD (00941) 13,682 7,630 6,052 213,681 93,302 120,379 14
CHU CHINA UNICOM LTD (00762) 1,687 352 1,335 63,598 31,322 32,276 19
CIT CITIC (00267) 1,195 565 630 26,013 12,602 13,411 21
CKH CKH HOLDINGS (00001) 2,180 1,307 873 48,364 25,014 23,350 25
CKP CK ASSET (01113) 895 381 514 13,632 5,617 8,015 21
CLI CHINA LIFE INSURANCE (02628) 13,766 7,692 6,074 270,599 122,085 148,514 38
CLP CLP HOLDINGS LTD (00002) 719 278 441 11,684 4,111 7,573 11
CMB CM BANK (03968) 12,934 6,099 6,835 169,663 70,464 99,199 22
CNC CNOOC LTD (00883) 31,353 21,169 10,184 359,171 165,252 193,919 48
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 195
COL CHINA OVERSEAS (00688) 8,364 4,863 3,501 40,090 19,829 20,261 37
COS COSCO SHIP HOLD (01919) 1,319 716 603 22,381 9,223 13,158 32
CPA CATHAY PACIFIC AIRWAYS (00293) 1,254 589 665 39,522 15,942 23,580 29
CPC CHINA PETROL & CHEM COR (00386) 46,080 16,160 29,920 255,301 128,496 126,805 25
CPI CPIC (02601) 2,801 1,680 1,121 92,216 36,961 55,255 34
CRC CHINA RAIL CONS (01186) 160 0 160 33,288 25,901 7,387 18
CRG CHINA RAILWAY (00390) 851 133 718 33,867 16,631 17,236 26
CRL CHINA RES LAND (01109) 4,987 2,928 2,059 56,858 29,037 27,821 35
CRP CHINA RES POWER (00836) 1,305 1,121 184 22,052 10,212 11,840 20
CSA CSOP A50 ETF (02822) 210 191 19 4,326 2,224 2,102 16
CSE CHINA SHENHUA (01088) 2,895 1,029 1,866 58,627 27,462 31,165 28
CSP CSPC PHARMA (01093) 6,451 5,133 1,318 76,554 43,480 33,074 44
CTB CITIC BANK (00998) 665 645 20 23,670 11,870 11,800 21
CTC CHINA TELECOM CORP LTD (00728) 11,136 5,109 6,027 68,132 31,087 37,045 21
CTS CITIC SEC (06030) 2,468 1,902 566 37,179 18,189 18,990 37
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 30
GAC GAC GROUP (02238) 148 17 131 6,559 2,702 3,857 35
GAH GEELY AUTO (00175) 5,728 3,335 2,393 59,012 26,346 32,666 42
GHL XINYI GLASS (00868) 397 254 143 9,774 3,982 5,792 34
GLI GANFENG LITHIUM (01772) 8,087 6,080 2,007 100,836 52,453 48,383 69
GLX GALAXY ENT (00027) 4,109 517 3,592 46,654 22,790 23,864 29
GWM GWMOTOR (02333) 8,228 5,359 2,869 78,816 43,910 34,906 36
HCF HSCEI ETF (02828) 1,364 821 543 23,981 8,379 15,602 18
HDO HAIDILAO (06862) 1,250 117 1,133 29,343 16,251 13,092 34
HEH POWER ASSETS (00006) 523 273 250 9,050 4,624 4,426 19
HES HAIER SMART HOME (06690) 788 373 415 15,655 8,628 7,027 24
HEX HK EXCHANGES & CLEARING (00388) 48,282 30,076 18,206 452,935 220,516 232,419 32
HGN HENGAN INT'L (01044) 690 360 330 9,073 4,866 4,207 20
HKB HSBC HOLDINGS PLC (00005) 20,034 9,033 11,001 413,293 162,892 250,401 28
HKG HONG KONG & CHINA GAS (00003) 1,451 195 1,256 30,834 11,467 19,367 12
HLD HENDERSON LAND DEV LTD (00012) 787 649 138 19,632 11,747 7,885 21
HNP HUANENG POWER INT INC (00902) 4,281 3,288 993 53,427 29,783 23,644 31
HOS HUA HONG SEMI (01347) 3,078 1,597 1,481 20,356 8,308 12,048 63
HRB HORIZON ROBOTICS (09660) 3,711 1,800 1,911 38,904 19,803 19,101 48
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 24
INB INNOVENT BIO (01801) 3,156 1,795 1,361 25,793 13,503 12,290 42
JDC JD (09618) 8,298 4,180 4,118 340,131 129,165 210,966 35
JDH JD HEALTH (06618) 270 186 84 22,354 11,171 11,183 43
JXC JIANGXI COPPER (00358) 2,419 1,426 993 29,256 15,035 14,221 47
KDS KINGDEE INT'L (00268) 872 322 550 37,063 20,346 16,717 53
KLE KUNLUN ENERGY (00135) 20 13 7 6,334 2,231 4,103 21
KSO KINGSOFT (03888) 1,358 719 639 28,017 16,309 11,708 41
KST KUAISHOU (01024) 12,976 8,121 4,855 465,839 253,761 212,078 53
LAO LAOPU GOLD (06181) 461 315 146 46,219 16,514 29,705 46
LAU LI AUTO (02015) 9,679 5,814 3,865 216,100 92,058 124,042 49
LEN LENOVO GROUP (00992) 2,576 1,492 1,084 221,115 111,120 109,995 40
LNI LI NING (02331) 2,073 1,313 760 101,215 53,791 47,424 35
LNK LINK REIT (00823) 5,742 2,198 3,544 53,385 23,893 29,492 18
MDG MIDEA GROUP (00300) 1,077 646 431 22,399 9,808 12,591 28
MEN MENGNIU DAIRY (02319) 1,840 1,491 349 37,264 18,111 19,153 28
MET MEITUAN DIANPING (03690) 57,275 26,423 30,852 1,200,460 625,491 574,969 49
MGM MGM CHINA (02282) 928 458 470 25,154 19,562 5,592 34
MIU XIAOMI (01810) 44,348 24,640 19,708 1,110,814 620,569 490,245 42
MOL CMOC (03993) 247 135 112 8,685 4,634 4,051 47
MSB MINSHENG BANK (01988) 1,180 151 1,029 8,785 3,880 4,905 25
MTR MTR CORPORATION LTD (00066) 2,384 1,424 960 28,937 12,255 16,682 16
NBM CNBM (03323) 385 44 341 27,827 13,390 14,437 44
NCL NCI (01336) 886 596 290 18,592 8,950 9,642 37
NFU NONGFU SPRING (09633) 731 553 178 16,522 6,859 9,663 30
NTE NTES (09999) 3,443 635 2,808 40,526 19,207 21,319 37
NWD NEW WORLD DEV CO LTD (00017) 1,267 642 625 47,377 16,592 30,785 49
ORT NEW ORIENTAL (09901) 666 280 386 10,995 5,884 5,111 44
PAI PING AN INSURANCE LTD (02318) 58,230 31,184 27,046 899,485 419,589 479,896 35
PEC PETROCHINA CO LTD (00857) 12,745 4,733 8,012 395,359 191,325 204,034 34
PEN XPENG (09868) 4,418 1,727 2,691 268,932 118,423 150,509 56
PHT PA GOODDOCTOR (01833) 780 410 370 19,917 13,718 6,199 43
PIC PICC P&C (02328) 1,800 713 1,087 14,730 7,414 7,316 27
PIN PICC GROUP (01339) 1,131 569 562 11,090 6,229 4,861 33
POP POP MART (09992) 93,986 14,376 79,610 728,244 239,066 489,178 44
SAN SANDS CHINA LTD (01928) 12,724 6,480 6,244 129,340 66,532 62,808 31
SBO SBP GROUP (01177) 2,290 131 2,159 16,879 9,765 7,114 36
SET SENSETIME (00020) 546 321 225 16,285 11,793 4,492 42
SHK SUN HUNG KAI PPT LTD (00016) 1,377 887 490 22,751 10,889 11,862 28
SHL XINYI SOLAR (00968) 1,530 518 1,012 44,199 15,300 28,899 41
SHZ SHENZHOU INTL (02313) 718 442 276 21,336 11,316 10,020 29
SMC SMIC (00981) 9,885 6,054 3,831 88,985 46,312 42,673 65
SNO SUNNY OPT (02382) 2,498 1,659 839 66,363 26,401 39,962 41
SNP SINOPHARM (01099) 1,027 414 613 12,312 6,926 5,386 23
SUN SUNAC ( NIL) 0 0 0 0 0 0 117
SWA SWIRE PACIFIC LTD 'A' (00019) 253 172 81 4,619 2,669 1,950 21
TCH TENCENT HOLDINGS LTD (00700) 175,550 102,819 72,731 2,141,987 1,294,242 847,745 32
TIC TECHTRONIC IND (00669) 551 241 310 25,194 16,470 8,724 30
TRF TRACKER FUND OF HK (02800) 2,543 1,805 738 51,507 22,843 28,664 18
TRP TRIP.COM (09961) 2,528 1,330 1,198 115,012 44,687 70,325 37
VNK CHINA VANKE (02202) 4,884 1,114 3,770 69,369 19,251 50,118 41
WEB WB ( NIL) 0 0 0 0 0 0 24
WHD WHG (ADJ-B) (00288) 2 0 2 180 6 174 27
WHG WH GROUP (00288) 701 91 610 5,502 2,415 3,087 27
WHL THE WHARF (HLDGS) LTD (00004) 0 0 0 1,526 925 601 31
WWC WANT WANT CHINA (00151) 142 16 126 3,715 1,795 1,920 26
WXA WUXI APPTEC (02359) 4,323 1,895 2,428 18,708 6,054 12,654 40
WXB WUXI BIO (02269) 3,756 1,859 1,897 131,891 73,620 58,271 41
XAB ABC ($0.001) (01288) 733 351 382 33,192 14,411 18,781 22
XBC BANK OF CHINA ($0.001) (03988) 68,270 43,508 24,762 647,305 276,097 371,208 17
XCC CCB ($0.001) (00939) 42,061 22,680 19,381 576,413 188,704 387,709 19
XIC ICBC ($0.001) (01398) 64,800 51,934 12,866 499,688 234,206 265,482 20
XPB PSBC ($0.001) (01658) 445 235 210 7,933 3,414 4,519 19
XTW CHINA TOWER ($0.001) (00788) 1,524 849 675 45,926 28,535 17,391 20
YZC YANKUANG ENERGY (01171) 2,427 1,048 1,379 52,925 21,408 31,517 43
ZAO ZA ONLINE (06060) 422 295 127 13,659 10,026 3,633 35
ZJG ZIJIN GOLD INTL (02259) 2,283 703 1,580 36,090 21,418 14,672 52
ZJM ZIJIN MINING GROUP (02899) 5,664 2,792 2,872 154,212 55,546 98,666 40
ZSH ZHONGSHENG HLDG (00881) 696 464 232 21,205 11,838 9,367 44
TOTAL 1,260,084 654,797 605,287 18,953,686 8,998,965 9,954,721
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P POP 28MAY26 155.00 30,089 7.78 42 9.00 6.67 27,148 -2.15 -21.65
P POP 29APR26 147.50 20,015 0.00 0 0.06 0.01 11,446 -0.12 -100.00
C XBC 29JUN26 4.90 20,002 0.346 18 0.340 0.330 19,832 +0.040 +13.072
P XBC 28MAY26 5.00 17,155 0.031 17 0.044 0.040 18,490 -0.023 -42.593
C XIC 29SEP26 6.50 16,800 0.748 21 0.000 0.000 12,996 +0.023 +3.172
P XCC 28MAY26 8.75 14,641 0.089 19 0.120 0.098 20,247 -0.039 -30.469
P CPC 29APR26 4.70 14,522 0.00 0 0.09 0.04 1,769 -0.12 -100.00
C XCC 28MAY26 9.00 14,222 0.191 18 0.190 0.155 22,213 +0.042 +28.188
C CPC 29JUN26 4.70 13,502 0.17 25 0.13 0.13 14,829 +0.04 +30.77
P CPC 29JUN26 4.70 13,502 0.25 24 0.25 0.25 14,649 -0.07 -21.88
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C CRL 29APR26 32.00 52 0.96 0 0.75 0.19 0 +0.95 +9,500.00
C COL 29APR26 13.00 465 0.35 0 0.39 0.01 0 +0.34 +3,400.00
C COL 29APR26 12.50 206 0.85 0 0.78 0.09 0 +0.81 +2,025.00
C COL 28MAY26 14.50 183 0.19 37 0.20 0.12 220 +0.18 +1,800.00
C HCF 29APR26 90.00 179 1.00 0 0.26 0.15 2 +0.94 +1,566.67
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C A50 29APR26 17.50 0 0.00 0 0.00 0.00 1,863 -0.01 -100.00
C A50 29APR26 18.00 0 0.00 0 0.00 0.00 168 -0.01 -100.00
C A50 29APR26 18.50 0 0.00 0 0.00 0.00 12 -0.01 -100.00
C A50 29APR26 19.00 0 0.00 0 0.00 0.00 20 -0.01 -100.00
C A50 29APR26 19.50 0 0.00 0 0.00 0.00 10 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 17.25
29APR26 9.75 C 0.00 0.00 0.00 7.50 +0.13 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 7.25 +0.13 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.75 +0.13 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.25 +0.13 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.75 +0.13 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.25 +0.13 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.75 +0.13 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.25 +0.13 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.75 +0.13 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.25 +0.13 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.75 +0.15 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.25 +0.15 0 0 0 -9
29APR26 15.50 C 0.00 0.00 0.00 1.75 +0.15 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.25 +0.15 0 0 0 -15
29APR26 16.50 C 0.64 0.72 0.64 0.75 +0.13 0 514 0 -1,182
29APR26 17.00 C 0.14 0.25 0.10 0.25 +0.11 0 18 0 -250
29APR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,863 0
29APR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
29APR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29APR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29APR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 7.52 +0.14 71 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 7.27 +0.14 66 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.77 +0.14 54 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.27 +0.14 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.77 +0.14 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.27 +0.14 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.77 +0.14 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.27 +0.14 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.78 +0.14 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.28 +0.14 31 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.78 +0.15 25 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.28 +0.15 20 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.78 +0.15 14 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 1.29 +0.14 15 0 1 0
28MAY26 16.50 C 0.00 0.00 0.00 0.84 +0.12 15 0 29 0
28MAY26 17.00 C 0.43 0.43 0.43 0.45 +0.08 14 60 104 +60
28MAY26 17.50 C 0.00 0.00 0.00 0.20 +0.04 15 0 86 0
28MAY26 18.00 C 0.00 0.00 0.00 0.08 +0.02 16 0 51 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 0.00 15 0 10 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 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 38 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 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 8.29 +0.16 61 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.04 +0.16 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.79 +0.16 53 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.54 +0.16 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.29 +0.16 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.79 +0.16 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.29 +0.15 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.80 +0.16 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.30 +0.16 34 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.80 +0.15 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.30 +0.15 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.80 +0.14 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.31 +0.15 22 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.81 +0.15 17 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.31 +0.14 13 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.83 +0.14 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.37 +0.13 15 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.95 +0.11 15 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.59 +0.08 14 0 159 0
29JUN26 17.50 C 0.00 0.00 0.00 0.35 +0.06 15 0 207 0
29JUN26 18.00 C 0.00 0.00 0.00 0.19 +0.03 15 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 +0.01 15 0 145 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 +0.01 15 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 16 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 17 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 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 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 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.31 +0.17 35 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.81 +0.17 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.32 +0.17 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.82 +0.17 29 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.32 +0.16 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.82 +0.16 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.30 +0.13 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.80 +0.12 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.31 +0.13 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.84 +0.15 15 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.35 +0.14 14 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.88 +0.13 15 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.45 +0.12 15 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.04 +0.09 15 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.73 +0.10 15 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.46 +0.05 15 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.30 +0.04 16 0 10 0
30JUL26 18.50 C 0.00 0.00 0.00 0.17 +0.03 15 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.09 +0.01 15 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.60 +0.20 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.35 +0.20 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.81 +0.16 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.32 +0.15 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.82 +0.15 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.32 +0.14 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.82 +0.14 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.30 +0.10 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.81 +0.10 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.31 +0.08 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.92 +0.14 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.46 +0.14 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.02 +0.13 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.61 +0.11 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.25 +0.10 16 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.94 +0.10 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.67 +0.07 15 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.49 +0.06 16 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.34 +0.04 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 +0.02 16 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 +0.01 16 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 +0.01 16 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 16 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.60 +0.19 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.35 +0.18 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.81 +0.13 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.32 +0.13 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.82 +0.12 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.32 +0.11 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.82 +0.10 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.32 +0.07 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.84 +0.08 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.37 +0.08 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.99 +0.14 16 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.55 +0.13 16 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.13 +0.12 16 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.75 +0.10 16 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.41 +0.09 16 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.10 +0.09 16 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.85 +0.06 16 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.66 +0.06 16 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.51 +0.05 17 0 34 0
30DEC26 19.00 C 0.00 0.00 0.00 0.37 +0.03 17 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.27 +0.03 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.19 +0.02 17 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 16 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 17 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.60 +0.18 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.35 +0.18 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.81 +0.13 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.32 +0.13 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.82 +0.12 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.32 +0.11 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.82 +0.09 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.33 +0.08 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.86 +0.08 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.40 +0.08 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.99 +0.09 15 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.61 +0.13 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.21 +0.11 16 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.86 +0.10 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.53 +0.08 16 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.23 +0.09 16 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.00 +0.07 16 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.79 +0.04 16 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.65 +0.04 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.52 +0.04 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.40 +0.03 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.30 +0.02 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 +0.01 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 +0.01 17 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 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 17 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 592 4,386 -1,396
29APR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
29APR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29APR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29APR26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
29APR26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
29APR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
29APR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
29APR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
29APR26 17.00 P 0.01 0.01 0.01 0.00 -0.04 0 15 87 -5
29APR26 17.50 P 0.00 0.00 0.00 0.25 -0.15 0 0 0 -30
29APR26 18.00 P 0.00 0.00 0.00 0.75 -0.15 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.25 -0.15 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 1.75 -0.15 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.25 -0.15 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.75 -0.15 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.75 -0.15 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.75 -0.15 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.75 -0.15 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.75 -0.15 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.75 -0.15 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.75 -0.15 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.75 -0.15 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 127 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 42 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 28 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 20 0 64 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 81 0
28MAY26 16.50 P 0.07 0.07 0.07 0.06 -0.03 15 5 48 +4
28MAY26 17.00 P 0.18 0.18 0.18 0.18 -0.07 15 2 30 0
28MAY26 17.50 P 0.00 0.00 0.00 0.43 -0.12 15 0 40 0
28MAY26 18.00 P 0.00 0.00 0.00 0.80 -0.13 15 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 1.25 -0.15 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.75 -0.15 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.25 -0.15 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.75 -0.15 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.79 -0.11 44 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.79 -0.11 52 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.79 -0.11 60 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.79 -0.11 67 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.79 -0.11 73 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.79 -0.11 80 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.79 -0.11 85 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 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 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 17 0 341 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.01 16 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 -0.02 15 0 102 0
29JUN26 16.50 P 0.14 0.14 0.14 0.14 -0.05 15 24 217 +15
29JUN26 17.00 P 0.00 0.00 0.00 0.31 -0.07 16 0 120 0
29JUN26 17.50 P 0.00 0.00 0.00 0.55 -0.09 15 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.88 -0.12 15 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 1.29 -0.14 15 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.75 -0.15 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.25 -0.15 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.75 -0.15 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.79 -0.11 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.79 -0.11 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.79 -0.11 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.79 -0.11 49 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.79 -0.11 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.79 -0.11 58 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.79 -0.11 62 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 43 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 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 29 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.11 -0.03 15 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.22 -0.05 15 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.39 -0.08 15 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.64 -0.10 15 0 2 0
30JUL26 18.00 P 0.00 0.00 0.00 0.95 -0.11 15 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 1.34 -0.12 15 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.77 -0.14 15 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.25 -0.15 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.75 -0.15 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.79 -0.11 28 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.79 -0.11 32 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.79 -0.11 37 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.79 -0.11 41 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.79 -0.11 45 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.79 -0.11 49 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.79 -0.11 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 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 28 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 23 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 0.02 0.02 0.02 0.01 0.00 18 1 2 +1
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 0.03 -0.01 16 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 -0.02 16 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 -0.03 16 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 -0.03 16 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.36 -0.05 16 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.55 -0.07 16 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.81 -0.08 16 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.08 -0.11 16 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.44 -0.12 16 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.84 -0.13 16 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.28 -0.14 16 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.75 -0.15 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.80 -0.10 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.79 -0.11 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.79 -0.11 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.79 -0.11 34 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.79 -0.11 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.79 -0.11 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.79 -0.11 43 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 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 17 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 -0.02 17 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.12 -0.02 16 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.20 -0.03 17 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 0.31 -0.04 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.46 -0.06 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 0.64 -0.07 16 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.88 -0.06 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.16 -0.08 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.45 -0.10 16 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.80 -0.11 16 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.18 -0.12 16 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.59 -0.12 17 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.11 -0.09 19 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.03 -0.08 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.97 -0.08 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.92 -0.08 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.89 -0.08 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.86 -0.08 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.83 -0.09 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.81 -0.11 28 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 0.04 -0.01 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.12 -0.02 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.19 -0.03 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.29 -0.04 17 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.42 -0.03 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.59 -0.04 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.78 -0.06 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.03 -0.07 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.28 -0.10 17 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.57 -0.10 16 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.91 -0.11 16 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.28 -0.11 17 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.67 -0.12 16 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.18 -0.09 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.08 -0.07 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.00 -0.08 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.95 -0.07 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.89 -0.09 22 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.86 -0.09 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.84 -0.08 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.81 -0.11 25 0 0 0
TOTAL PUT 47 3,245 -15
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$ 36.78
29APR26 23.00 C 0.00 0.00 0.00 13.78 +0.47 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.78 +0.47 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.78 +0.47 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.78 +0.47 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.78 +0.48 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.78 +0.48 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.78 +0.48 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.78 +0.48 0 0 0 -41
29APR26 31.00 C 0.00 0.00 0.00 5.78 +0.48 0 0 0 -69
29APR26 32.00 C 0.00 0.00 0.00 4.78 +0.48 0 0 0 -214
29APR26 33.00 C 0.00 0.00 0.00 3.78 +0.48 0 0 0 -334
29APR26 34.00 C 0.00 0.00 0.00 2.78 +0.47 0 0 0 -417
29APR26 35.00 C 0.00 0.00 0.00 1.78 +0.38 0 0 0 -371
29APR26 36.00 C 0.92 0.92 0.55 0.78 +0.11 0 7 0 -419
29APR26 37.00 C 0.18 0.35 0.03 0.00 -0.22 0 146 353 +59
29APR26 38.00 C 0.07 0.07 0.07 0.00 -0.06 0 5 215 -5
29APR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 316 0
29APR26 40.00 C 0.02 0.02 0.02 0.00 -0.01 0 5 370 0
29APR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
29APR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
29APR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
29APR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 318 0
29APR26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 13.82 +0.48 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 12.82 +0.48 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 11.82 +0.47 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.83 +0.48 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.83 +0.52 41 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.84 +0.50 42 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.82 +0.44 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.88 +0.43 41 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 5.95 +0.41 42 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 5.06 +0.39 42 0 216 0
28MAY26 33.00 C 0.00 0.00 0.00 4.21 +0.33 42 0 274 0
28MAY26 34.00 C 0.00 0.00 0.00 3.44 +0.29 42 0 448 0
28MAY26 35.00 C 0.00 0.00 0.00 2.71 +0.20 41 0 277 0
28MAY26 36.00 C 1.98 2.10 1.98 2.12 +0.18 41 50 223 0
28MAY26 37.00 C 1.46 1.46 1.46 1.60 +0.14 41 1 180 +1
28MAY26 38.00 C 1.20 1.20 1.08 1.20 +0.12 41 5 165 +4
28MAY26 39.00 C 0.91 0.92 0.81 0.87 +0.08 42 72 223 +35
28MAY26 40.00 C 0.74 0.74 0.56 0.62 +0.05 42 53 287 +5
28MAY26 41.00 C 0.44 0.44 0.42 0.44 +0.03 42 17 384 +15
28MAY26 42.00 C 0.00 0.00 0.00 0.30 +0.01 42 0 335 0
28MAY26 43.00 C 0.25 0.25 0.20 0.21 +0.01 43 37 225 +33
28MAY26 44.00 C 0.16 0.16 0.16 0.14 +0.01 43 1 267 -1
28MAY26 45.00 C 0.11 0.11 0.11 0.09 0.00 43 35 190 +25
28MAY26 46.00 C 0.00 0.00 0.00 0.06 0.00 43 0 131 0
28MAY26 47.00 C 0.00 0.00 0.00 0.04 0.00 43 0 281 0
28MAY26 48.00 C 0.00 0.00 0.00 0.03 0.00 45 0 36 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.82 +0.48 40 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 12.82 +0.47 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.83 +0.48 44 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 10.83 +0.48 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.83 +0.46 34 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.85 +0.37 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.91 +0.37 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.02 +0.37 41 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 6.20 +0.38 42 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 5.39 +0.33 42 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 4.65 +0.30 42 0 275 0
29JUN26 34.00 C 0.00 0.00 0.00 3.97 +0.25 42 0 484 0
29JUN26 35.00 C 0.00 0.00 0.00 3.35 +0.19 42 0 461 0
29JUN26 36.00 C 0.00 0.00 0.00 2.81 +0.17 42 0 1,018 0
29JUN26 37.00 C 0.00 0.00 0.00 2.33 +0.15 42 0 191 0
29JUN26 38.00 C 0.00 0.00 0.00 1.93 +0.13 42 0 139 0
29JUN26 39.00 C 1.54 1.54 1.54 1.57 +0.11 42 15 100 0
29JUN26 40.00 C 0.00 0.00 0.00 1.29 +0.09 42 0 139 0
29JUN26 41.00 C 0.00 0.00 0.00 1.03 +0.05 42 0 118 0
29JUN26 42.00 C 0.83 0.83 0.83 0.82 +0.02 42 15 71 +15
29JUN26 43.00 C 0.00 0.00 0.00 0.67 +0.04 42 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 0.54 +0.03 43 0 101 0
29JUN26 45.00 C 0.00 0.00 0.00 0.42 +0.03 43 0 471 0
29JUN26 46.00 C 0.00 0.00 0.00 0.33 +0.02 43 0 188 0
29JUN26 47.00 C 0.00 0.00 0.00 0.25 +0.01 43 0 148 0
29JUN26 48.00 C 0.00 0.00 0.00 0.19 +0.01 42 0 119 0
29JUN26 49.00 C 0.00 0.00 0.00 0.15 +0.01 43 0 58 0
29JUN26 50.00 C 0.00 0.00 0.00 0.11 0.00 43 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 0.06 0.00 43 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 0.00 43 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 12.83 +0.48 42 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.83 +0.48 38 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.84 +0.40 37 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.93 +0.39 42 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.01 +0.37 42 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.14 +0.33 42 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.32 +0.32 42 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.58 +0.37 43 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.83 +0.32 43 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 5.17 +0.32 43 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 4.55 +0.28 43 0 15 0
30JUL26 35.00 C 0.00 0.00 0.00 3.99 +0.21 43 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 3.46 +0.17 43 0 15 0
30JUL26 37.00 C 2.97 2.97 2.97 2.99 +0.15 43 6 83 +6
30JUL26 38.00 C 0.00 0.00 0.00 2.58 +0.14 43 0 4 0
30JUL26 39.00 C 2.25 2.25 2.16 2.22 +0.12 43 6 51 0
30JUL26 40.00 C 0.00 0.00 0.00 1.89 +0.09 43 0 166 0
30JUL26 41.00 C 0.00 0.00 0.00 1.61 +0.07 43 0 151 0
30JUL26 42.00 C 0.00 0.00 0.00 1.38 +0.07 43 0 157 0
30JUL26 43.00 C 1.18 1.18 1.18 1.18 +0.09 43 1 420 0
30JUL26 44.00 C 0.00 0.00 0.00 1.00 +0.07 43 0 184 0
30JUL26 45.00 C 0.00 0.00 0.00 0.84 +0.07 43 0 172 0
30JUL26 46.00 C 0.00 0.00 0.00 0.70 +0.05 43 0 0 0
30JUL26 47.00 C 0.62 0.62 0.62 0.58 +0.05 43 1 1 0
30JUL26 48.00 C 0.00 0.00 0.00 0.48 +0.04 43 0 15 0
30JUL26 49.00 C 0.00 0.00 0.00 0.40 +0.04 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.90 +0.43 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.97 +0.39 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.11 +0.40 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.22 +0.36 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.40 +0.35 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.61 +0.36 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.83 +0.33 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.11 +0.32 45 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 7.42 +0.31 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.77 +0.35 45 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 6.14 +0.29 44 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 5.57 +0.28 44 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.04 +0.24 44 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 4.56 +0.18 44 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 4.11 +0.17 44 0 5 0
29SEP26 38.00 C 0.00 0.00 0.00 3.69 +0.15 44 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 3.32 +0.15 44 0 43 0
29SEP26 40.00 C 0.00 0.00 0.00 2.98 +0.14 44 0 270 0
29SEP26 41.00 C 0.00 0.00 0.00 2.67 +0.11 44 0 30 0
29SEP26 42.00 C 2.44 2.44 2.44 2.39 +0.12 44 1 95 0
29SEP26 43.00 C 0.00 0.00 0.00 2.15 +0.11 45 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.92 +0.10 45 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.68 +0.11 44 0 18 0
29SEP26 46.00 C 0.00 0.00 0.00 1.48 +0.09 44 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.33 +0.09 44 0 36 0
29SEP26 48.00 C 0.00 0.00 0.00 1.17 +0.09 44 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.03 +0.06 44 0 5 0
29SEP26 50.00 C 0.00 0.00 0.00 0.95 +0.07 45 0 165 0
29SEP26 52.50 C 0.00 0.00 0.00 0.67 +0.05 44 0 156 0
29SEP26 55.00 C 0.00 0.00 0.00 0.50 +0.05 45 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.36 +0.03 45 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.26 +0.02 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.19 +0.02 45 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.13 +0.01 44 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.10 +0.01 45 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 0.00 45 0 98 0
30DEC26 23.00 C 0.00 0.00 0.00 14.40 +0.41 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.57 +0.41 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.73 +0.37 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.94 +0.36 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.19 +0.36 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.47 +0.36 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.76 +0.34 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.08 +0.31 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.46 +0.31 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.85 +0.29 45 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 7.29 +0.29 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.75 +0.28 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.25 +0.27 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.79 +0.25 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.35 +0.24 45 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 4.94 +0.23 44 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 4.55 +0.19 45 0 18 0
30DEC26 40.00 C 4.21 4.21 4.21 4.20 +0.18 44 45 135 +45
30DEC26 41.00 C 0.00 0.00 0.00 3.87 +0.17 44 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 3.57 +0.16 45 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 3.29 +0.14 45 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 3.04 +0.14 45 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 2.75 +0.18 44 0 23 0
30DEC26 46.00 C 0.00 0.00 0.00 2.53 +0.16 44 0 8 0
30DEC26 47.00 C 0.00 0.00 0.00 2.33 +0.16 44 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.14 +0.16 44 0 28 0
30DEC26 49.00 C 0.00 0.00 0.00 1.94 +0.12 44 0 53 0
30MAR27 23.00 C 0.00 0.00 0.00 14.81 +0.31 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.03 +0.31 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.30 +0.33 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.58 +0.34 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.87 +0.34 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.19 +0.33 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.54 +0.32 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.92 +0.32 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.32 +0.31 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.76 +0.30 45 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 8.22 +0.29 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.70 +0.28 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.22 +0.27 45 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 6.76 +0.24 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.35 +0.23 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.94 +0.22 45 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 5.49 +0.14 44 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 5.20 +0.20 45 0 8 0
30MAR27 41.00 C 0.00 0.00 0.00 4.87 +0.18 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.56 +0.20 45 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 4.27 +0.20 45 0 4 0
30MAR27 44.00 C 0.00 0.00 0.00 3.94 +0.13 44 0 5 0
30MAR27 45.00 C 0.00 0.00 0.00 3.72 +0.13 44 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 3.55 +0.21 45 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 3.31 +0.20 45 0 9 0
30MAR27 48.00 C 0.00 0.00 0.00 3.11 +0.19 45 0 11 0
30MAR27 49.00 C 0.00 0.00 0.00 2.91 +0.19 45 0 12 0
TOTAL CALL 524 15,891 -1,628
29APR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29APR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29APR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29APR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
29APR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
29APR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
29APR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
29APR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
29APR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 279 0
29APR26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 375 0
29APR26 33.00 P 0.01 0.01 0.01 0.00 -0.01 0 10 546 0
29APR26 34.00 P 0.00 0.00 0.00 0.00 -0.02 0 1 831 0
29APR26 35.00 P 0.02 0.02 0.01 0.00 -0.09 0 24 589 -24
29APR26 36.00 P 0.25 0.25 0.15 0.00 -0.35 0 13 490 -13
29APR26 37.00 P 0.60 0.60 0.43 0.22 -0.70 0 28 0 -289
29APR26 38.00 P 1.30 1.37 1.19 1.22 -0.54 0 19 0 -395
29APR26 39.00 P 2.14 2.41 2.14 2.22 -0.49 0 11 0 -221
29APR26 40.00 P 3.42 3.48 3.42 3.22 -0.48 0 21 0 -170
29APR26 41.00 P 4.36 4.36 4.36 4.22 -0.48 0 5 0 -36
29APR26 42.00 P 0.00 0.00 0.00 5.22 -0.48 0 0 0 -15
29APR26 43.00 P 0.00 0.00 0.00 6.22 -0.48 0 0 0 -4
29APR26 44.00 P 0.00 0.00 0.00 7.22 -0.49 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.22 -0.49 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.22 -0.49 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.22 -0.49 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.22 -0.48 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.22 -0.49 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 79 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 64 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 167 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 135 0
28MAY26 29.00 P 0.12 0.12 0.11 0.05 -0.03 44 14 208 +14
28MAY26 30.00 P 0.00 0.00 0.00 0.09 -0.05 43 0 158 0
28MAY26 31.00 P 0.25 0.25 0.25 0.17 -0.08 43 1 231 -1
28MAY26 32.00 P 0.38 0.38 0.37 0.30 -0.12 43 35 340 +35
28MAY26 33.00 P 0.59 0.59 0.58 0.48 -0.17 43 5 324 0
28MAY26 34.00 P 0.82 0.82 0.82 0.75 -0.21 43 19 304 -15
28MAY26 35.00 P 0.00 0.00 0.00 1.11 -0.23 43 0 265 0
28MAY26 36.00 P 1.60 1.60 1.55 1.55 -0.26 43 56 237 +50
28MAY26 37.00 P 2.22 2.28 2.22 2.08 -0.29 43 20 161 -13
28MAY26 38.00 P 2.60 2.77 2.60 2.68 -0.32 43 9 120 +7
28MAY26 39.00 P 3.30 3.30 3.30 3.33 -0.41 42 10 98 +10
28MAY26 40.00 P 0.00 0.00 0.00 4.09 -0.43 42 0 106 0
28MAY26 41.00 P 0.00 0.00 0.00 4.91 -0.45 42 0 7 0
28MAY26 42.00 P 0.00 0.00 0.00 5.78 -0.46 42 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 6.82 -0.44 49 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.83 -0.37 54 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.76 -0.40 55 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.77 -0.36 60 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.75 -0.36 63 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.72 -0.37 65 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 12.64 -0.44 63 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29JUN26 24.00 P 0.06 0.06 0.06 0.02 -0.01 44 6 51 +6
29JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 55 0
29JUN26 27.00 P 0.00 0.00 0.00 0.10 -0.03 43 0 123 0
29JUN26 28.00 P 0.00 0.00 0.00 0.16 -0.05 43 0 57 0
29JUN26 29.00 P 0.00 0.00 0.00 0.25 -0.07 43 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.38 -0.10 43 0 178 0
29JUN26 31.00 P 0.63 0.63 0.62 0.56 -0.12 43 70 243 +40
29JUN26 32.00 P 0.00 0.00 0.00 0.79 -0.16 43 0 379 0
29JUN26 33.00 P 1.09 1.09 1.09 1.07 -0.19 43 50 709 0
29JUN26 34.00 P 0.00 0.00 0.00 1.42 -0.20 43 0 319 0
29JUN26 35.00 P 0.00 0.00 0.00 1.83 -0.20 43 0 326 0
29JUN26 36.00 P 2.27 2.36 2.27 2.32 -0.20 43 209 1,379 +209
29JUN26 37.00 P 0.00 0.00 0.00 2.82 -0.26 43 0 150 0
29JUN26 38.00 P 3.56 3.56 3.56 3.40 -0.29 43 15 248 +15
29JUN26 39.00 P 0.00 0.00 0.00 4.02 -0.37 42 0 140 0
29JUN26 40.00 P 0.00 0.00 0.00 4.73 -0.38 42 0 42 0
29JUN26 41.00 P 0.00 0.00 0.00 5.57 -0.32 44 0 19 0
29JUN26 42.00 P 0.00 0.00 0.00 6.37 -0.32 44 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 7.21 -0.40 45 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 8.08 -0.40 46 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.95 -0.43 45 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 9.88 -0.42 46 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.82 -0.41 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.75 -0.42 48 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.72 -0.42 49 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 13.66 -0.45 49 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 16.10 -0.46 51 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.55 -0.49 52 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 21.04 -0.49 56 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.55 -0.47 62 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.03 -0.48 64 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.55 -0.46 71 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.07 -0.43 77 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.53 -0.47 76 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.01 -0.48 78 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 57 0
30JUL26 25.00 P 0.00 0.00 0.00 0.11 -0.02 43 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.17 -0.04 43 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.25 -0.06 43 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.37 -0.07 43 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.53 -0.08 43 0 2 0
30JUL26 30.00 P 0.00 0.00 0.00 0.72 -0.10 43 0 32 0
30JUL26 31.00 P 1.01 1.05 1.01 0.96 -0.13 43 2 18 +2
30JUL26 32.00 P 0.00 0.00 0.00 1.24 -0.16 44 0 18 0
30JUL26 33.00 P 0.00 0.00 0.00 1.59 -0.17 44 0 34 0
30JUL26 34.00 P 0.00 0.00 0.00 1.97 -0.18 44 0 31 0
30JUL26 35.00 P 2.43 2.43 2.43 2.41 -0.19 44 18 36 +3
30JUL26 36.00 P 0.00 0.00 0.00 2.87 -0.23 43 0 155 0
30JUL26 37.00 P 3.47 3.47 3.47 3.40 -0.22 43 1 15 -1
30JUL26 38.00 P 0.00 0.00 0.00 3.98 -0.22 43 0 45 0
30JUL26 39.00 P 0.00 0.00 0.00 4.63 -0.26 43 0 15 0
30JUL26 40.00 P 5.30 5.30 5.30 5.40 -0.21 45 5 5 +5
30JUL26 41.00 P 0.00 0.00 0.00 6.08 -0.32 44 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.83 -0.35 44 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 7.63 -0.35 45 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.43 -0.39 45 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.29 -0.38 45 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.18 -0.37 46 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.06 -0.38 46 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.96 -0.36 46 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.87 -0.41 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.19 -0.03 45 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.27 -0.04 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.38 -0.05 45 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.52 -0.06 45 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 0.68 -0.08 45 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 0.86 -0.12 44 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 1.12 -0.11 45 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 1.40 -0.12 45 0 193 0
29SEP26 31.00 P 0.00 0.00 0.00 1.72 -0.13 45 0 61 0
29SEP26 32.00 P 2.12 2.12 2.12 2.07 -0.14 45 1 433 +1
29SEP26 33.00 P 0.00 0.00 0.00 2.44 -0.14 45 0 562 0
29SEP26 34.00 P 2.85 2.85 2.85 2.86 -0.17 45 1 80 0
29SEP26 35.00 P 3.33 3.33 3.30 3.32 -0.18 45 2 300 0
29SEP26 36.00 P 0.00 0.00 0.00 3.82 -0.20 44 0 310 0
29SEP26 37.00 P 0.00 0.00 0.00 4.36 -0.21 44 0 262 0
29SEP26 38.00 P 0.00 0.00 0.00 4.94 -0.21 44 0 79 0
29SEP26 39.00 P 0.00 0.00 0.00 5.57 -0.21 45 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.23 -0.25 45 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 6.95 -0.28 45 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 7.66 -0.30 45 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 8.42 -0.30 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.15 -0.35 45 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 9.98 -0.34 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.80 -0.32 46 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.61 -0.35 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.47 -0.35 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.34 -0.35 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.22 -0.36 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.48 -0.38 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.80 -0.41 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.20 -0.42 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.61 -0.46 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.03 -0.51 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.55 -0.47 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.07 -0.44 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.59 -0.41 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.50 -0.03 45 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.65 -0.04 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.82 -0.05 45 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 1.01 -0.09 44 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 1.27 -0.07 45 0 36 0
30DEC26 28.00 P 0.00 0.00 0.00 1.55 -0.08 45 0 81 0
30DEC26 29.00 P 0.00 0.00 0.00 1.85 -0.09 45 0 63 0
30DEC26 30.00 P 0.00 0.00 0.00 2.18 -0.10 45 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 2.53 -0.11 45 0 127 0
30DEC26 32.00 P 2.83 2.83 2.83 2.92 -0.06 45 1 65 +1
30DEC26 33.00 P 0.00 0.00 0.00 3.34 -0.17 44 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 3.79 -0.15 44 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 4.27 -0.16 44 0 41 0
30DEC26 36.00 P 4.80 4.94 4.80 4.78 -0.16 44 200 229 +200
30DEC26 37.00 P 0.00 0.00 0.00 5.33 -0.18 44 0 47 0
30DEC26 38.00 P 0.00 0.00 0.00 5.91 -0.16 44 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 6.53 -0.17 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.18 -0.17 44 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.87 -0.23 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.58 -0.23 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.30 -0.23 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.03 -0.25 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.79 -0.26 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.57 -0.26 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.37 -0.27 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.17 -0.28 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.99 -0.28 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.84 -0.03 45 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.03 -0.05 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 1.27 -0.04 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.52 -0.06 45 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.78 -0.07 45 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 2.08 -0.05 45 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 2.45 -0.08 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 2.80 0.00 45 0 49 0
30MAR27 31.00 P 0.00 0.00 0.00 3.19 -0.09 45 0 19 0
30MAR27 32.00 P 0.00 0.00 0.00 3.60 -0.10 44 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 4.01 -0.07 44 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 4.48 -0.07 44 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.01 -0.05 44 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 5.51 -0.15 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.14 -0.09 44 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 6.73 -0.07 44 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 7.34 +0.02 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.90 -0.19 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.58 -0.22 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.27 -0.22 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.98 -0.24 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.71 -0.23 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.45 -0.24 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.19 -0.26 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.97 -0.26 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.76 -0.26 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.55 -0.28 44 0 0 0
TOTAL PUT 882 16,340 -599
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 20.08
29APR26 15.50 C 0.00 0.00 0.00 4.58 +0.24 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.08 +0.24 0 0 0 0
29APR26 16.50 C 3.36 3.36 3.36 3.58 +0.24 0 20 0 -20
29APR26 17.00 C 0.00 0.00 0.00 3.08 +0.24 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.58 +0.24 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.08 +0.24 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 1.58 +0.24 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.08 +0.24 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.58 +0.20 0 0 0 -60
29APR26 20.00 C 0.13 0.13 0.02 0.08 -0.01 0 77 80 -115
29APR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 565 0
29APR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 702 0
29APR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,446 0
29APR26 24.00 C 0.03 0.04 0.03 0.00 -0.01 0 60 466 +60
29APR26 25.00 C 0.01 0.01 0.01 0.00 -0.01 0 45 472 +30
29APR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 335 0
29APR26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 391 0
29APR26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
29APR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29APR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.61 +0.24 32 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 4.11 +0.27 21 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.62 +0.26 32 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.13 +0.24 31 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.65 +0.23 30 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.19 +0.22 30 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.75 +0.19 29 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 1.36 +0.17 29 2 2 +2
28MAY26 19.50 C 0.00 0.00 0.00 0.99 +0.12 28 0 15 0
28MAY26 20.00 C 0.70 0.70 0.62 0.72 +0.11 29 45 259 +30
28MAY26 21.00 C 0.27 0.31 0.27 0.33 +0.06 29 87 315 -2
28MAY26 22.00 C 0.14 0.14 0.13 0.13 +0.02 29 16 1,164 0
28MAY26 23.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 593 0
28MAY26 24.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 1,015 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 551 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 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 5.61 +0.24 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.11 +0.27 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.61 +0.24 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.12 +0.26 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.63 +0.24 31 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 3.15 +0.23 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.68 +0.22 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.24 +0.21 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.83 +0.20 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.44 +0.12 29 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 1.12 +0.11 29 0 15 0
29JUN26 20.00 C 0.82 0.82 0.80 0.85 +0.09 29 21 64 +15
29JUN26 21.00 C 0.50 0.50 0.42 0.48 +0.07 30 27 199 0
29JUN26 22.00 C 0.00 0.00 0.00 0.25 +0.05 30 0 507 0
29JUN26 23.00 C 0.00 0.00 0.00 0.12 +0.02 30 0 350 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 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 48 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.62 +0.25 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.13 +0.26 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.64 +0.23 31 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.18 +0.23 32 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.73 +0.21 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.32 +0.20 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.95 +0.20 32 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.58 +0.11 30 0 5 0
30JUL26 19.50 C 0.00 0.00 0.00 1.29 +0.09 30 0 30 0
30JUL26 20.00 C 1.03 1.03 1.03 1.05 +0.09 31 15 226 +15
30JUL26 21.00 C 0.75 0.75 0.75 0.68 +0.09 31 25 130 +25
30JUL26 22.00 C 0.44 0.44 0.44 0.45 +0.08 32 10 75 0
30JUL26 23.00 C 0.00 0.00 0.00 0.27 +0.05 32 0 64 0
30JUL26 24.00 C 0.00 0.00 0.00 0.16 +0.03 32 0 60 0
30JUL26 25.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.64 +0.26 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.17 +0.25 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.64 +0.16 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.21 +0.10 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.92 +0.18 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.57 +0.17 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.25 +0.15 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.97 +0.14 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.66 +0.12 32 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 1.45 +0.12 32 0 120 0
29SEP26 21.00 C 0.98 0.98 0.98 1.08 +0.09 32 15 190 +15
29SEP26 22.00 C 0.00 0.00 0.00 0.79 +0.06 32 0 206 0
29SEP26 23.00 C 0.00 0.00 0.00 0.57 +0.03 32 0 46 0
29SEP26 24.00 C 0.00 0.00 0.00 0.42 +0.02 33 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 0.31 +0.03 33 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.22 +0.03 33 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.15 +0.02 33 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 +0.02 33 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.64 +0.20 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.17 +0.14 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.79 +0.15 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.44 +0.07 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.22 +0.17 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.92 +0.17 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.63 +0.14 32 0 0 0
30DEC26 19.00 C 2.24 2.24 2.24 2.31 +0.14 31 2 2 +2
30DEC26 19.50 C 0.00 0.00 0.00 2.07 +0.12 31 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.87 +0.13 31 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 1.55 +0.16 32 0 182 0
30DEC26 22.00 C 1.12 1.14 1.12 1.19 +0.08 31 105 112 0
30DEC26 23.00 C 0.89 0.92 0.89 0.93 +0.04 31 68 171 +60
30DEC26 24.00 C 0.72 0.72 0.72 0.74 +0.03 32 18 36 +18
30DEC26 25.00 C 0.00 0.00 0.00 0.60 +0.06 32 0 115 0
30DEC26 26.00 C 0.00 0.00 0.00 0.47 +0.05 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.36 +0.04 32 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.27 +0.03 32 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.21 +0.02 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.16 +0.02 32 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.75 +0.17 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.36 +0.14 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.02 +0.15 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.70 +0.14 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.41 +0.15 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.13 +0.07 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.87 +0.06 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.71 +0.20 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.53 +0.25 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.20 +0.11 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.82 +0.09 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.56 +0.12 32 0 0 0
30MAR27 23.00 C 1.30 1.30 1.30 1.24 +0.05 31 15 20 +15
30MAR27 24.00 C 0.00 0.00 0.00 1.03 +0.04 31 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 0.86 +0.06 32 0 20 0
30MAR27 26.00 C 0.00 0.00 0.00 0.70 +0.06 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.57 +0.05 32 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.45 +0.03 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.37 +0.04 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.29 +0.02 31 0 5 0
30MAR27 31.00 C 0.00 0.00 0.00 0.23 +0.02 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 22 0
TOTAL CALL 673 19,025 +90
29APR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29APR26 17.50 P 0.04 0.04 0.04 0.00 -0.01 0 15 60 +15
29APR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 340 0
29APR26 18.50 P 0.03 0.04 0.03 0.00 -0.01 0 45 105 +10
29APR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29APR26 19.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 79 0
29APR26 20.00 P 0.10 0.25 0.07 0.00 -0.26 0 89 293 -99
29APR26 21.00 P 1.10 1.10 1.10 0.92 -0.24 0 1 0 -422
29APR26 22.00 P 1.90 2.48 1.90 1.92 -0.24 0 52 0 -190
29APR26 23.00 P 3.02 3.02 3.02 2.92 -0.24 0 1 0 -102
29APR26 24.00 P 0.00 0.00 0.00 3.92 -0.31 0 0 0 -104
29APR26 25.00 P 0.00 0.00 0.00 4.92 -0.31 0 0 0 -68
29APR26 26.00 P 0.00 0.00 0.00 5.92 -0.31 0 0 0 -15
29APR26 27.00 P 0.00 0.00 0.00 6.92 -0.31 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.92 -0.31 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.92 -0.31 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.92 -0.31 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.92 -0.31 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.92 -0.31 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.92 -0.25 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.92 -0.31 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 14.92 -0.31 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 15.92 -0.31 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 17.00 P 0.04 0.04 0.04 0.02 0.00 32 30 30 +30
28MAY26 17.50 P 0.07 0.07 0.07 0.04 -0.01 31 20 114 +20
28MAY26 18.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 351 0
28MAY26 18.50 P 0.18 0.22 0.18 0.14 -0.05 30 40 345 +30
28MAY26 19.00 P 0.29 0.30 0.29 0.26 -0.06 30 23 488 +23
28MAY26 19.50 P 0.46 0.52 0.45 0.42 -0.09 30 85 528 -4
28MAY26 20.00 P 0.68 0.78 0.66 0.64 -0.11 30 1,013 1,309 +725
28MAY26 21.00 P 0.00 0.00 0.00 1.26 -0.14 31 0 200 0
28MAY26 22.00 P 0.00 0.00 0.00 2.02 -0.21 29 0 390 0
28MAY26 23.00 P 0.00 0.00 0.00 3.03 -0.14 40 0 323 0
28MAY26 24.00 P 0.00 0.00 0.00 4.01 -0.22 46 0 102 0
28MAY26 25.00 P 0.00 0.00 0.00 5.07 -0.16 60 0 0 -370
28MAY26 26.00 P 0.00 0.00 0.00 6.09 -0.14 69 0 80 0
28MAY26 27.00 P 0.00 0.00 0.00 7.11 -0.12 79 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.10 -0.13 85 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.06 -0.17 86 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.06 -0.17 92 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.07 -0.16 99 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.07 -0.16 105 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.08 -0.15 111 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.07 -0.16 115 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 15.07 -0.16 120 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 16.11 -0.12 130 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 32 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.17 -0.03 31 0 124 0
29JUN26 17.50 P 0.00 0.00 0.00 0.26 -0.05 30 0 140 0
29JUN26 18.00 P 0.41 0.41 0.41 0.40 -0.05 31 4 260 +4
29JUN26 18.50 P 0.00 0.00 0.00 0.57 -0.07 31 0 124 0
29JUN26 19.00 P 0.00 0.00 0.00 0.78 -0.08 31 0 559 0
29JUN26 19.50 P 0.00 0.00 0.00 1.03 -0.08 31 0 120 0
29JUN26 20.00 P 1.38 1.38 1.38 1.32 -0.09 31 1 168 +1
29JUN26 21.00 P 0.00 0.00 0.00 2.00 -0.13 31 0 232 0
29JUN26 22.00 P 0.00 0.00 0.00 2.69 -0.28 26 0 468 0
29JUN26 23.00 P 0.00 0.00 0.00 3.78 -0.13 37 0 341 0
29JUN26 24.00 P 0.00 0.00 0.00 4.74 -0.12 41 0 1,225 0
29JUN26 25.00 P 0.00 0.00 0.00 5.72 -0.11 45 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 6.70 -0.13 49 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 7.70 -0.11 54 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 8.69 -0.11 57 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 9.69 -0.12 62 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 10.68 -0.11 65 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 11.69 -0.10 70 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.67 -0.12 71 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.68 -0.10 76 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.70 -0.08 82 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.66 -0.13 81 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.59 -0.19 73 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 8 0
30JUL26 16.50 P 0.00 0.00 0.00 0.22 -0.03 31 0 8 0
30JUL26 17.00 P 0.00 0.00 0.00 0.32 -0.04 32 0 76 0
30JUL26 17.50 P 0.48 0.48 0.48 0.45 -0.04 32 20 58 +20
30JUL26 18.00 P 0.00 0.00 0.00 0.61 -0.05 32 0 114 0
30JUL26 18.50 P 0.78 0.82 0.78 0.79 -0.05 32 62 346 +62
30JUL26 19.00 P 1.04 1.04 1.04 1.00 -0.07 31 15 307 +15
30JUL26 19.50 P 0.00 0.00 0.00 1.26 -0.07 32 0 130 0
30JUL26 20.00 P 0.00 0.00 0.00 1.55 -0.08 32 0 33 0
30JUL26 21.00 P 2.20 2.20 2.20 2.18 -0.14 31 110 146 +100
30JUL26 22.00 P 0.00 0.00 0.00 2.98 -0.13 33 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 3.88 -0.11 35 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.78 -0.13 36 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 5.75 -0.11 40 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.71 -0.13 42 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.70 -0.11 45 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.69 -0.13 48 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.69 -0.12 52 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.68 -0.11 54 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.69 -0.10 59 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.27 -0.04 33 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.37 -0.04 33 0 22 0
29SEP26 16.50 P 0.53 0.53 0.53 0.48 -0.06 33 15 58 +15
29SEP26 17.00 P 0.00 0.00 0.00 0.62 -0.07 33 0 55 0
29SEP26 17.50 P 0.00 0.00 0.00 0.79 -0.07 33 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 0.98 -0.08 34 0 31 0
29SEP26 18.50 P 0.00 0.00 0.00 1.18 -0.11 33 0 85 0
29SEP26 19.00 P 1.50 1.50 1.50 1.43 -0.10 34 6 178 +2
29SEP26 19.50 P 1.78 1.78 1.78 1.69 -0.11 34 4 55 0
29SEP26 20.00 P 2.05 2.08 2.05 1.98 -0.12 34 30 229 0
29SEP26 21.00 P 0.00 0.00 0.00 2.63 -0.07 34 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 3.36 -0.17 35 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 4.16 -0.20 36 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 5.02 -0.20 37 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 5.94 -0.18 39 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 6.88 -0.16 41 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 7.85 -0.13 43 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.82 -0.12 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.70 -0.20 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.76 -0.11 49 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 11.73 -0.11 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.70 -0.12 51 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.68 -0.12 52 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.70 -0.08 56 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.66 -0.13 55 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.65 -0.13 57 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.48 -0.03 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.60 -0.05 32 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.74 -0.06 32 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.91 -0.06 33 0 23 0
30DEC26 17.50 P 0.00 0.00 0.00 1.09 -0.08 33 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 1.30 -0.08 33 0 22 0
30DEC26 18.50 P 0.00 0.00 0.00 1.52 -0.09 33 0 45 0
30DEC26 19.00 P 0.00 0.00 0.00 1.77 -0.09 33 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 2.04 -0.10 33 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.33 -0.11 33 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.96 -0.13 33 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 3.66 -0.16 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 4.43 -0.17 34 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 5.24 -0.20 35 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 6.11 -0.19 36 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 7.02 -0.17 37 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 7.96 -0.14 39 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 8.91 -0.11 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.77 -0.19 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.80 -0.12 42 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 11.76 -0.12 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.71 -0.14 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.71 -0.12 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.70 -0.10 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.66 -0.13 46 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 16.65 -0.14 48 0 0 0
30MAR27 15.50 P 0.67 0.67 0.67 0.64 -0.05 32 20 50 +20
30MAR27 16.00 P 0.00 0.00 0.00 0.78 -0.03 32 0 107 0
30MAR27 16.50 P 0.00 0.00 0.00 0.94 -0.06 32 0 20 0
30MAR27 17.00 P 1.16 1.16 1.16 1.12 -0.06 32 20 115 +20
30MAR27 17.50 P 1.33 1.33 1.33 1.32 -0.06 32 4 19 +4
30MAR27 18.00 P 0.00 0.00 0.00 1.53 -0.07 32 0 251 0
30MAR27 18.50 P 0.00 0.00 0.00 1.76 -0.08 32 0 0 0
30MAR27 19.00 P 2.02 2.02 2.02 2.01 -0.08 32 1 3 +1
30MAR27 19.50 P 0.00 0.00 0.00 2.28 -0.07 32 0 0 0
30MAR27 20.00 P 2.62 2.62 2.62 2.53 -0.11 32 5 186 +5
30MAR27 21.00 P 0.00 0.00 0.00 3.20 -0.09 33 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 3.88 -0.15 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.63 -0.16 33 0 6 0
30MAR27 24.00 P 5.41 5.41 5.41 5.43 -0.17 34 1 9 +1
30MAR27 25.00 P 0.00 0.00 0.00 6.26 -0.17 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.12 -0.17 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.00 -0.18 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.97 -0.12 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.91 -0.11 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.85 -0.11 39 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.79 -0.12 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.75 -0.12 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.71 -0.13 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.70 -0.11 42 0 0 0
TOTAL PUT 1,732 16,304 -251
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$ 84.95
29APR26 50.00 C 0.00 0.00 0.00 34.95 +1.80 0 0 0 -45
29APR26 52.50 C 0.00 0.00 0.00 32.45 +1.80 0 0 0 -45
29APR26 55.00 C 0.00 0.00 0.00 29.95 +1.80 0 0 0 -26
29APR26 57.50 C 0.00 0.00 0.00 27.45 +1.80 0 0 0 -30
29APR26 60.00 C 0.00 0.00 0.00 24.95 +1.80 0 0 0 -17
29APR26 62.50 C 0.00 0.00 0.00 22.45 +1.73 0 0 0 -15
29APR26 65.00 C 0.00 0.00 0.00 19.95 +1.80 0 0 0 -24
29APR26 67.50 C 0.00 0.00 0.00 17.45 +1.80 0 0 0 -30
29APR26 70.00 C 14.84 15.00 14.84 14.95 +1.80 0 5 0 -121
29APR26 72.50 C 0.00 0.00 0.00 12.45 +1.79 0 0 0 -19
29APR26 75.00 C 0.00 0.00 0.00 9.95 +1.79 0 0 0 -37
29APR26 77.50 C 0.00 0.00 0.00 7.45 +1.78 0 0 0 -77
29APR26 80.00 C 4.32 4.64 4.32 4.95 +1.65 0 6 0 -405
29APR26 82.50 C 2.00 2.77 2.00 2.45 +1.43 0 63 0 -938
29APR26 85.00 C 0.39 0.51 0.07 0.00 -0.19 0 302 961 -64
29APR26 87.50 C 0.02 0.02 0.02 0.00 -0.05 0 36 1,203 -6
29APR26 90.00 C 0.02 0.02 0.02 0.00 -0.02 0 39 2,996 0
29APR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 2 1,296 -2
29APR26 95.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 1,483 0
29APR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,511 0
29APR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,561 0
29APR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 836 0
29APR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 327 0
29APR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
29APR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,054 0
29APR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
29APR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29APR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 295 0
29APR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
30APR26 52.50 C 0.00 0.00 0.00 32.53 +1.87 422 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 30.11 +1.95 430 0 0 0
30APR26 57.50 C 0.00 0.00 0.00 27.60 +1.94 387 0 0 0
30APR26 60.00 C 0.00 0.00 0.00 25.03 +1.87 316 0 0 0
30APR26 62.50 C 0.00 0.00 0.00 22.52 +1.80 277 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 20.00 +1.84 233 0 0 0
30APR26 67.50 C 0.00 0.00 0.00 17.54 +1.88 224 0 0 0
30APR26 70.00 C 0.00 0.00 0.00 15.03 +1.87 190 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 12.46 +1.80 113 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 9.96 +1.79 90 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 7.47 +1.77 78 0 0 0
30APR26 80.00 C 4.72 4.72 4.49 4.99 +1.59 62 15 49 +14
30APR26 82.50 C 2.34 2.80 2.34 2.63 +1.38 53 46 239 -36
30APR26 85.00 C 0.66 1.06 0.51 0.84 +0.52 48 1,193 1,139 +624
30APR26 87.50 C 0.09 0.25 0.09 0.18 +0.10 53 101 173 +43
30APR26 90.00 C 0.00 0.00 0.00 0.04 +0.02 61 0 4 0
30APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
08MAY26 52.50 C 0.00 0.00 0.00 32.56 +1.88 141 0 0 0
08MAY26 55.00 C 0.00 0.00 0.00 30.11 +1.95 139 0 0 0
08MAY26 57.50 C 0.00 0.00 0.00 27.60 +1.94 124 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 25.06 +1.87 105 0 0 0
08MAY26 62.50 C 0.00 0.00 0.00 22.57 +1.85 96 0 0 0
08MAY26 65.00 C 0.00 0.00 0.00 20.08 +1.91 86 0 0 0
08MAY26 67.50 C 0.00 0.00 0.00 17.58 +1.92 75 0 0 0
08MAY26 70.00 C 0.00 0.00 0.00 15.09 +1.88 66 0 0 0
08MAY26 72.50 C 0.00 0.00 0.00 12.53 +1.79 48 0 0 0
08MAY26 75.00 C 10.17 10.17 9.82 10.38 +2.06 62 7 7 +7
08MAY26 77.50 C 0.00 0.00 0.00 7.68 +1.69 41 0 0 0
08MAY26 80.00 C 0.00 0.00 0.00 5.29 +1.36 34 0 0 0
08MAY26 82.50 C 3.26 3.26 3.26 3.23 +1.08 32 15 13 -15
08MAY26 85.00 C 1.36 1.78 1.28 1.64 +0.67 30 97 97 +55
08MAY26 87.50 C 0.63 0.80 0.55 0.77 +0.37 32 129 112 +31
08MAY26 90.00 C 0.35 0.35 0.35 0.31 +0.18 33 17 36 +13
08MAY26 92.50 C 0.10 0.15 0.10 0.12 +0.08 34 43 47 +43
08MAY26 95.00 C 0.00 0.00 0.00 0.05 +0.04 36 0 0 0
08MAY26 97.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 35.14 +1.91 91 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.65 +1.92 84 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.16 +1.84 77 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.67 +1.93 71 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.06 +1.72 0 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 22.57 +1.71 38 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 20.08 +1.64 37 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 17.75 +1.77 49 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 15.20 +1.62 39 0 17 0
28MAY26 72.50 C 0.00 0.00 0.00 12.79 +1.79 37 0 22 0
28MAY26 75.00 C 0.00 0.00 0.00 10.46 +1.57 35 0 31 0
28MAY26 77.50 C 0.00 0.00 0.00 8.48 +1.92 38 0 206 0
28MAY26 80.00 C 0.00 0.00 0.00 6.16 +1.35 32 0 223 0
28MAY26 82.50 C 4.05 4.47 3.94 4.23 +1.01 29 86 502 +73
28MAY26 85.00 C 2.49 3.00 2.49 2.73 +0.71 28 116 520 +47
28MAY26 87.50 C 1.46 1.83 1.46 1.80 +0.61 29 58 702 +32
28MAY26 90.00 C 0.84 1.12 0.84 1.07 +0.39 29 83 507 +43
28MAY26 92.50 C 0.53 0.69 0.53 0.66 +0.27 30 42 939 +14
28MAY26 95.00 C 0.40 0.42 0.37 0.37 +0.17 31 104 477 +96
28MAY26 97.50 C 0.00 0.00 0.00 0.21 +0.11 31 0 587 0
28MAY26 100.00 C 0.12 0.16 0.12 0.12 +0.07 32 8 2,301 +1
28MAY26 102.50 C 0.12 0.12 0.12 0.07 +0.04 33 114 1,178 +114
28MAY26 105.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 538 0
28MAY26 107.50 C 0.06 0.06 0.06 0.02 +0.01 34 1 295 -1
28MAY26 110.00 C 0.05 0.05 0.05 0.01 0.00 34 8 464 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 115 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 54 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 77 0
28MAY26 120.00 C 0.02 0.02 0.02 0.01 0.00 44 200 446 +200
29JUN26 44.00 C 0.00 0.00 0.00 41.13 +1.86 90 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 40.12 +1.82 86 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 39.13 +1.85 84 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 38.13 +1.85 81 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 37.14 +1.86 79 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 36.14 +1.83 76 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 35.14 +1.84 74 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.65 +1.84 68 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 30.16 +1.84 63 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 27.67 +1.85 58 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 25.17 +1.82 52 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 22.68 +1.81 47 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 20.23 +1.79 44 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 17.78 +1.71 41 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 15.37 +1.76 38 0 1,055 0
29JUN26 72.50 C 0.00 0.00 0.00 12.84 +1.67 32 0 90 0
29JUN26 75.00 C 0.00 0.00 0.00 10.46 +1.44 29 0 1,751 0
29JUN26 77.50 C 0.00 0.00 0.00 8.52 +1.46 31 0 1,663 0
29JUN26 80.00 C 0.00 0.00 0.00 6.65 +1.17 30 0 435 0
29JUN26 82.50 C 4.88 5.27 4.84 5.05 +1.09 30 45 1,318 -17
29JUN26 85.00 C 3.36 3.61 3.36 3.69 +0.85 29 22 885 0
29JUN26 87.50 C 2.45 2.72 2.45 2.66 +0.61 29 30 492 +15
29JUN26 90.00 C 1.70 1.91 1.70 1.92 +0.47 30 19 1,634 +14
29JUN26 92.50 C 1.23 1.40 1.23 1.35 +0.35 30 22 1,281 +22
29JUN26 95.00 C 0.86 1.02 0.86 0.92 +0.24 30 309 2,252 +190
29JUN26 97.50 C 0.69 0.69 0.69 0.62 +0.16 30 2 586 +2
29JUN26 100.00 C 0.00 0.00 0.00 0.41 +0.10 30 0 805 0
29JUN26 102.50 C 0.00 0.00 0.00 0.26 +0.05 30 0 1,739 0
29JUN26 105.00 C 0.00 0.00 0.00 0.17 +0.03 30 0 322 0
29JUN26 107.50 C 0.00 0.00 0.00 0.11 +0.02 31 0 463 0
29JUN26 110.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 541 0
29JUN26 112.50 C 0.15 0.15 0.15 0.04 0.00 30 10 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 0.00 31 0 113 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 0.00 32 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 111 0
30JUL26 52.50 C 0.00 0.00 0.00 32.65 +1.84 59 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.16 +1.84 54 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.67 +1.83 50 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 25.19 +1.84 46 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 22.71 +1.77 42 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 20.26 +1.76 39 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.87 +1.74 37 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.56 +1.36 36 0 140 0
30JUL26 72.50 C 0.00 0.00 0.00 13.11 +1.46 32 0 6 0
30JUL26 75.00 C 11.12 11.14 11.12 11.14 +1.47 32 32 33 +32
30JUL26 77.50 C 0.00 0.00 0.00 9.12 +1.24 31 0 3 0
30JUL26 80.00 C 0.00 0.00 0.00 7.40 +1.02 30 0 108 0
30JUL26 82.50 C 5.80 6.03 5.80 5.94 +0.89 30 25 125 -15
30JUL26 85.00 C 4.36 4.70 4.36 4.70 +0.75 30 42 245 +16
30JUL26 87.50 C 3.70 3.70 3.70 3.70 +0.66 30 9 234 +9
30JUL26 90.00 C 0.00 0.00 0.00 2.90 +0.59 30 0 124 0
30JUL26 92.50 C 2.24 2.24 2.24 2.25 +0.53 31 1 169 +1
30JUL26 95.00 C 1.69 1.69 1.69 1.70 +0.43 31 2 82 0
30JUL26 97.50 C 0.00 0.00 0.00 1.27 +0.34 31 0 115 0
30JUL26 100.00 C 1.10 1.12 1.10 0.95 +0.28 31 24 59 +7
30JUL26 102.50 C 0.86 0.86 0.86 0.71 +0.23 31 15 155 +15
30JUL26 105.00 C 0.71 0.71 0.67 0.51 +0.18 31 46 154 +28
30JUL26 107.50 C 0.56 0.56 0.56 0.37 +0.14 31 1 148 0
30JUL26 110.00 C 0.45 0.45 0.45 0.27 +0.11 31 28 60 +18
30JUL26 112.50 C 0.00 0.00 0.00 0.19 +0.08 31 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.14 +0.07 31 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.10 +0.05 31 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.07 +0.03 31 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.13 +1.83 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.13 +1.85 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.14 +1.86 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.14 +1.83 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.14 +1.84 52 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.65 +1.82 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.17 +1.82 45 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 27.70 +1.81 41 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 25.24 +1.79 38 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 22.84 +1.77 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.52 +1.70 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.29 +1.62 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.18 +1.70 34 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 14.19 +1.59 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.25 +1.38 32 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 10.58 +1.26 32 0 155 0
29SEP26 80.00 C 0.00 0.00 0.00 8.96 +1.03 31 0 136 0
29SEP26 82.50 C 0.00 0.00 0.00 7.57 +0.82 31 0 372 0
29SEP26 85.00 C 0.00 0.00 0.00 6.38 +0.79 30 0 756 0
29SEP26 87.50 C 0.00 0.00 0.00 5.36 +0.72 31 0 209 0
29SEP26 90.00 C 0.00 0.00 0.00 4.50 +0.66 31 0 182 0
29SEP26 92.50 C 0.00 0.00 0.00 3.78 +0.55 31 0 184 0
29SEP26 95.00 C 0.00 0.00 0.00 3.15 +0.47 31 0 571 0
29SEP26 97.50 C 2.55 2.55 2.55 2.63 +0.40 31 2 29 +2
29SEP26 100.00 C 0.00 0.00 0.00 2.16 +0.34 31 0 101 0
29SEP26 102.50 C 1.85 1.85 1.85 1.82 +0.33 32 2 144 0
29SEP26 105.00 C 1.53 1.53 1.53 1.51 +0.27 32 30 156 +27
29SEP26 107.50 C 0.00 0.00 0.00 1.22 +0.18 32 0 121 0
29SEP26 110.00 C 1.06 1.10 1.01 1.01 +0.17 32 34 184 +34
29SEP26 112.50 C 0.00 0.00 0.00 0.81 +0.11 32 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.67 +0.10 32 0 96 0
29SEP26 117.50 C 0.00 0.00 0.00 0.53 +0.07 32 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 0.42 +0.04 32 0 75 0
29SEP26 122.50 C 0.00 0.00 0.00 0.33 +0.02 32 0 120 0
29SEP26 125.00 C 0.00 0.00 0.00 0.28 +0.02 33 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.22 +0.02 33 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.18 +0.01 33 0 167 0
30DEC26 49.00 C 0.00 0.00 0.00 36.14 +1.83 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.14 +1.84 41 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 32.68 +1.81 38 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 30.25 +1.76 37 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 27.90 +1.74 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.68 +1.71 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.53 +1.66 35 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 21.46 +1.62 34 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 19.46 +1.56 33 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 17.56 +1.49 33 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 15.75 +1.37 32 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 14.06 +1.39 32 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 12.56 +1.36 32 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.46 +1.38 33 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 9.70 +0.94 31 0 608 0
30DEC26 85.00 C 0.00 0.00 0.00 8.52 +0.85 31 0 462 0
30DEC26 87.50 C 0.00 0.00 0.00 7.48 +0.82 31 0 162 0
30DEC26 90.00 C 0.00 0.00 0.00 6.56 +0.75 31 0 152 0
30DEC26 92.50 C 5.44 5.44 5.44 5.74 +0.64 31 15 425 0
30DEC26 95.00 C 4.85 4.85 4.85 5.04 +0.61 31 2 85 0
30DEC26 97.50 C 0.00 0.00 0.00 4.43 +0.59 32 0 80 0
30DEC26 100.00 C 0.00 0.00 0.00 3.87 +0.49 32 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 3.34 +0.44 32 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 2.92 +0.39 32 0 101 0
30DEC26 107.50 C 2.60 2.60 2.60 2.50 +0.32 32 2 17 +2
30DEC26 110.00 C 2.11 2.11 2.11 2.15 +0.27 32 2 51 0
30DEC26 112.50 C 0.00 0.00 0.00 1.85 +0.25 32 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.57 +0.18 32 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.36 +0.18 32 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 1.14 +0.13 32 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.98 +0.13 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.84 +0.13 32 0 32 0
30DEC26 127.50 C 0.00 0.00 0.00 0.70 +0.08 32 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.61 +0.06 32 0 306 0
30MAR27 50.00 C 0.00 0.00 0.00 35.48 +1.80 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 33.22 +1.75 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.01 +1.75 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.84 +1.70 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.74 +1.67 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.69 +1.62 35 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 22.72 +1.59 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.83 +1.54 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.01 +1.47 33 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 17.29 +1.41 33 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 15.67 +1.35 32 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 14.17 +1.37 32 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.30 +0.65 30 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 11.46 +1.01 31 0 749 0
30MAR27 85.00 C 10.20 10.20 10.20 10.26 +1.04 31 1 506 0
30MAR27 87.50 C 0.00 0.00 0.00 9.23 +0.86 31 0 33 0
30MAR27 90.00 C 0.00 0.00 0.00 8.27 +0.78 31 0 103 0
30MAR27 92.50 C 0.00 0.00 0.00 7.42 +0.72 31 0 22 0
30MAR27 95.00 C 0.00 0.00 0.00 6.64 +0.65 31 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 5.95 +0.59 31 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 5.34 +0.53 32 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 4.79 +0.52 32 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 4.29 +0.45 32 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 3.80 +0.40 32 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 3.40 +0.38 32 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 3.01 +0.32 32 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 2.68 +0.24 32 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 2.39 +0.19 32 0 4 0
30MAR27 120.00 C 0.00 0.00 0.00 2.10 +0.12 32 0 1 0
TOTAL CALL 3,711 55,757 -101
29APR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
29APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29APR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 353 0
29APR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
29APR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 512 0
29APR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 515 0
29APR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,091 0
29APR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 864 0
29APR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 912 0
29APR26 77.50 P 0.02 0.02 0.02 0.00 -0.02 0 3 806 -3
29APR26 80.00 P 0.02 0.02 0.02 0.00 -0.05 0 39 1,667 -2
29APR26 82.50 P 0.13 0.13 0.02 0.00 -0.32 0 90 1,580 +26
29APR26 85.00 P 0.79 0.82 0.06 0.05 -1.99 0 426 295 -1,229
29APR26 87.50 P 3.00 3.06 2.35 2.55 -1.84 0 73 0 -936
29APR26 90.00 P 0.00 0.00 0.00 5.05 -1.81 0 0 0 -458
29APR26 92.50 P 7.33 7.33 7.17 7.55 -1.80 0 134 0 -149
29APR26 95.00 P 0.00 0.00 0.00 10.05 -1.80 0 0 0 -80
29APR26 97.50 P 0.00 0.00 0.00 12.55 -1.80 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 15.05 -1.82 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.55 -1.82 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.05 -1.82 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.55 -1.82 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.05 -1.82 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.55 -1.81 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 30.05 -1.91 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 32.55 -1.92 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 35.05 -1.82 0 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
30APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
30APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
30APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 145 0 13 0
30APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 121 0 37 0
30APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 98 0 18 0
30APR26 77.50 P 0.00 0.00 0.00 0.01 -0.03 74 0 217 0
30APR26 80.00 P 0.05 0.05 0.04 0.06 -0.07 69 33 330 0
30APR26 82.50 P 0.17 0.20 0.16 0.21 -0.33 56 659 635 +300
30APR26 85.00 P 1.10 1.10 0.75 0.86 -1.24 47 538 487 +419
30APR26 87.50 P 2.50 2.78 2.50 2.74 -1.68 54 47 47 +47
30APR26 90.00 P 5.11 5.11 5.07 5.06 -1.80 51 24 24 +24
30APR26 92.50 P 0.00 0.00 0.00 7.55 -1.80 0 0 0 0
30APR26 95.00 P 0.00 0.00 0.00 10.05 -1.80 0 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 12.55 -1.88 0 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 15.07 -1.91 135 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 17.55 -1.88 0 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 20.05 -1.86 0 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 22.55 -1.88 0 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 25.05 -1.88 0 0 0 0
30APR26 112.50 P 0.00 0.00 0.00 27.55 -1.86 0 0 0 0
08MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
08MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
08MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
08MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
08MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
08MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
08MAY26 70.00 P 0.00 0.00 0.00 0.02 0.00 52 0 10 0
08MAY26 72.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 4 0
08MAY26 75.00 P 0.00 0.00 0.00 0.09 -0.03 45 0 4 0
08MAY26 77.50 P 0.14 0.15 0.14 0.17 -0.11 40 5 26 +5
08MAY26 80.00 P 0.33 0.35 0.30 0.38 -0.26 37 27 20 -23
08MAY26 82.50 P 0.79 0.80 0.68 0.81 -0.54 34 50 90 +23
08MAY26 85.00 P 1.56 1.63 1.56 1.68 -1.02 31 48 39 +29
08MAY26 87.50 P 3.46 3.46 3.46 3.17 -1.38 29 15 4 -7
08MAY26 90.00 P 0.00 0.00 0.00 5.23 -1.71 29 0 0 0
08MAY26 92.50 P 0.00 0.00 0.00 7.63 -1.73 34 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 10.07 -1.78 35 0 0 0
08MAY26 97.50 P 0.00 0.00 0.00 12.55 -1.88 0 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 15.07 -1.91 49 0 0 0
08MAY26 102.50 P 0.00 0.00 0.00 17.55 -1.88 0 0 0 0
08MAY26 105.00 P 0.00 0.00 0.00 20.05 -1.86 0 0 0 0
08MAY26 107.50 P 0.00 0.00 0.00 22.55 -1.88 0 0 0 0
08MAY26 110.00 P 0.00 0.00 0.00 25.05 -1.88 0 0 0 0
08MAY26 112.50 P 0.00 0.00 0.00 27.55 -1.86 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 39 0
28MAY26 60.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 107 0
28MAY26 62.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 146 0
28MAY26 65.00 P 0.00 0.00 0.00 0.06 +0.02 43 5 277 -5
28MAY26 67.50 P 0.15 0.15 0.13 0.11 +0.03 41 8 168 -4
28MAY26 70.00 P 0.18 0.20 0.18 0.19 +0.02 39 55 483 -6
28MAY26 72.50 P 0.30 0.31 0.30 0.32 -0.04 37 48 435 -32
28MAY26 75.00 P 0.48 0.50 0.46 0.55 -0.10 35 114 754 -77
28MAY26 77.50 P 0.81 0.85 0.76 0.90 -0.24 33 128 1,288 +30
28MAY26 80.00 P 1.50 1.50 1.30 1.46 -0.46 31 181 1,013 +90
28MAY26 82.50 P 2.36 2.36 2.07 2.25 -0.77 29 70 1,061 +12
28MAY26 85.00 P 3.58 3.58 3.33 3.52 -1.06 29 150 728 +65
28MAY26 87.50 P 0.00 0.00 0.00 5.05 -1.46 28 0 936 0
28MAY26 90.00 P 0.00 0.00 0.00 7.11 -1.50 30 0 356 0
28MAY26 92.50 P 0.00 0.00 0.00 9.27 -1.61 30 0 220 0
28MAY26 95.00 P 0.00 0.00 0.00 11.57 -1.62 31 0 124 0
28MAY26 97.50 P 0.00 0.00 0.00 13.91 -1.69 30 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 16.35 -1.71 30 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 18.80 -1.75 25 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 21.26 -1.73 0 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 23.88 -1.63 44 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 26.21 -1.87 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.70 -1.82 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 31.19 -1.84 0 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 33.68 -1.83 0 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 36.18 -1.82 0 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 170 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 2,391 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 489 0
29JUN26 62.50 P 0.22 0.22 0.22 0.07 -0.04 34 8 445 0
29JUN26 65.00 P 0.28 0.29 0.28 0.14 -0.06 34 24 1,740 0
29JUN26 67.50 P 0.38 0.40 0.38 0.26 -0.09 33 24 706 -6
29JUN26 70.00 P 0.00 0.00 0.00 0.45 -0.14 33 0 2,803 0
29JUN26 72.50 P 0.80 0.80 0.80 0.74 -0.22 32 16 3,236 -1
29JUN26 75.00 P 1.16 1.19 1.15 1.16 -0.27 32 20 2,506 -15
29JUN26 77.50 P 1.71 1.71 1.71 1.71 -0.43 31 15 1,418 0
29JUN26 80.00 P 2.36 2.48 2.35 2.44 -0.52 30 13 4,815 +5
29JUN26 82.50 P 3.47 3.47 3.42 3.42 -0.70 29 42 1,213 -2
29JUN26 85.00 P 4.81 4.81 4.70 4.70 -0.99 29 13 1,250 -13
29JUN26 87.50 P 0.00 0.00 0.00 6.24 -1.01 29 0 668 0
29JUN26 90.00 P 0.00 0.00 0.00 7.93 -1.45 29 0 701 0
29JUN26 92.50 P 0.00 0.00 0.00 9.99 -1.47 30 0 292 0
29JUN26 95.00 P 0.00 0.00 0.00 12.10 -1.45 30 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 14.26 -1.58 29 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 16.56 -1.68 29 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 18.93 -1.79 28 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.35 -1.79 27 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.88 -1.72 31 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.24 -1.84 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 28.72 -1.83 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.21 -1.83 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.70 -1.83 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.19 -1.83 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.02 -0.03 36 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 -0.05 34 0 17 0
30JUL26 57.50 P 0.00 0.00 0.00 0.06 -0.08 34 0 73 0
30JUL26 60.00 P 0.00 0.00 0.00 0.11 -0.12 34 0 39 0
30JUL26 62.50 P 0.41 0.42 0.41 0.20 -0.17 33 80 71 -25
30JUL26 65.00 P 0.00 0.00 0.00 0.34 -0.23 33 0 130 0
30JUL26 67.50 P 0.70 0.72 0.70 0.55 -0.28 33 50 162 +50
30JUL26 70.00 P 1.00 1.00 1.00 0.86 -0.29 32 15 235 +15
30JUL26 72.50 P 1.32 1.36 1.32 1.28 -0.35 32 75 209 +45
30JUL26 75.00 P 1.82 1.82 1.82 1.82 -0.42 32 5 400 0
30JUL26 77.50 P 0.00 0.00 0.00 2.47 -0.53 31 0 550 0
30JUL26 80.00 P 3.42 3.42 3.30 3.30 -0.63 30 12 250 +3
30JUL26 82.50 P 0.00 0.00 0.00 4.34 -0.71 30 0 331 0
30JUL26 85.00 P 0.00 0.00 0.00 5.62 -0.83 30 0 262 0
30JUL26 87.50 P 0.00 0.00 0.00 7.15 -0.90 30 0 125 0
30JUL26 90.00 P 0.00 0.00 0.00 8.71 -1.37 29 0 97 0
30JUL26 92.50 P 0.00 0.00 0.00 10.72 -1.31 30 0 97 0
30JUL26 95.00 P 0.00 0.00 0.00 12.70 -1.35 30 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 14.71 -1.57 29 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.92 -1.60 29 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.18 -1.69 29 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.51 -1.72 28 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.90 -1.76 28 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.31 -1.79 26 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 28.76 -1.82 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 31.23 -1.83 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 33.72 -1.82 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 36.20 -1.82 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 148 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 99 0
29SEP26 52.50 P 0.00 0.00 0.00 0.09 -0.02 34 0 295 0
29SEP26 55.00 P 0.00 0.00 0.00 0.16 -0.03 34 0 143 0
29SEP26 57.50 P 0.56 0.56 0.56 0.27 -0.05 34 1 112 +1
29SEP26 60.00 P 0.00 0.00 0.00 0.42 -0.08 34 0 112 0
29SEP26 62.50 P 0.00 0.00 0.00 0.63 -0.12 33 0 196 0
29SEP26 65.00 P 0.00 0.00 0.00 0.91 -0.17 33 0 318 0
29SEP26 67.50 P 1.52 1.52 1.52 1.28 -0.24 33 1 3,406 0
29SEP26 70.00 P 0.00 0.00 0.00 1.76 -0.30 33 0 486 0
29SEP26 72.50 P 0.00 0.00 0.00 2.36 -0.37 33 0 409 0
29SEP26 75.00 P 0.00 0.00 0.00 3.09 -0.43 32 0 1,210 0
29SEP26 77.50 P 0.00 0.00 0.00 3.89 -0.49 32 0 565 0
29SEP26 80.00 P 0.00 0.00 0.00 4.86 -0.58 32 0 3,251 0
29SEP26 82.50 P 0.00 0.00 0.00 6.01 -0.65 32 0 564 0
29SEP26 85.00 P 0.00 0.00 0.00 7.32 -0.72 31 0 548 0
29SEP26 87.50 P 0.00 0.00 0.00 8.79 -0.92 32 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 10.26 -1.15 31 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 12.06 -1.16 31 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 13.90 -1.28 31 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 15.87 -0.89 31 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 17.91 -1.46 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.02 -1.51 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.20 -1.57 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.45 -1.59 31 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.73 -1.67 31 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.05 -1.69 30 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.40 -1.74 29 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.80 -1.79 26 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.25 -1.82 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.71 -1.82 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.19 -1.81 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.68 -1.84 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.17 -1.83 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.17 +0.01 34 0 47 0
30DEC26 50.00 P 0.62 0.62 0.62 0.20 +0.01 34 15 61 +13
30DEC26 52.50 P 0.00 0.00 0.00 0.32 +0.01 34 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 0.48 +0.01 33 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 0.70 -0.02 33 0 44 0
30DEC26 60.00 P 0.00 0.00 0.00 0.97 -0.05 33 0 100 0
30DEC26 62.50 P 0.00 0.00 0.00 1.34 -0.06 33 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 1.79 -0.11 33 0 114 0
30DEC26 67.50 P 2.52 2.52 2.52 2.31 -0.19 33 1 210 -1
30DEC26 70.00 P 0.00 0.00 0.00 2.96 -0.22 33 0 205 0
30DEC26 72.50 P 0.00 0.00 0.00 3.70 -0.32 33 0 183 0
30DEC26 75.00 P 0.00 0.00 0.00 4.49 -0.43 32 0 207 0
30DEC26 77.50 P 0.00 0.00 0.00 5.39 -0.50 32 0 263 0
30DEC26 80.00 P 6.58 6.58 6.58 6.42 -0.59 32 25 1,084 +25
30DEC26 82.50 P 0.00 0.00 0.00 7.60 -0.66 32 0 822 0
30DEC26 85.00 P 0.00 0.00 0.00 8.91 -0.75 31 0 605 0
30DEC26 87.50 P 0.00 0.00 0.00 10.35 -0.82 31 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 11.83 -0.93 31 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 13.51 -1.11 31 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 15.29 -1.20 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.15 -1.23 31 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 19.10 -1.29 31 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 20.99 -1.50 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.19 -1.42 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.31 -1.48 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.49 -1.52 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.80 -1.45 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.96 -1.60 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.27 -1.63 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.58 -1.68 30 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 38.92 -1.73 29 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 41.31 -1.77 28 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 43.76 -1.79 26 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.22 -1.79 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.34 -0.16 32 0 36 0
30MAR27 52.50 P 0.00 0.00 0.00 0.51 -0.21 32 0 100 0
30MAR27 55.00 P 0.00 0.00 0.00 0.75 -0.24 32 0 9 0
30MAR27 57.50 P 0.00 0.00 0.00 1.03 -0.31 32 0 6 0
30MAR27 60.00 P 1.89 1.89 1.85 1.41 -0.33 32 3 58 +2
30MAR27 62.50 P 2.29 2.29 2.29 1.86 -0.39 32 1 4 -1
30MAR27 65.00 P 0.00 0.00 0.00 2.38 -0.46 32 0 1,038 0
30MAR27 67.50 P 0.00 0.00 0.00 3.03 -0.47 32 0 22 0
30MAR27 70.00 P 0.00 0.00 0.00 3.75 -0.51 32 0 850 0
30MAR27 72.50 P 4.60 4.60 4.60 4.60 -0.47 32 7 22 +7
30MAR27 75.00 P 0.00 0.00 0.00 5.50 -0.45 32 0 48 0
30MAR27 77.50 P 0.00 0.00 0.00 6.45 -0.54 32 0 7 0
30MAR27 80.00 P 0.00 0.00 0.00 7.57 -0.57 31 0 51 0
30MAR27 82.50 P 0.00 0.00 0.00 8.73 -0.66 31 0 731 0
30MAR27 85.00 P 0.00 0.00 0.00 10.03 -0.76 31 0 577 0
30MAR27 87.50 P 0.00 0.00 0.00 11.44 -0.83 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.00 -0.84 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.65 -0.99 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.29 -1.15 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.10 -1.22 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.99 -1.26 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.94 -1.31 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.95 -1.37 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.02 -1.40 31 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.12 -1.46 31 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.27 -1.50 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.47 -1.52 31 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 34.69 -1.58 31 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 36.97 -1.59 31 0 0 0
TOTAL PUT 3,436 70,307 -1,839
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$ 4.76
29APR26 3.70 C 0.00 0.00 0.00 1.06 +0.08 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.96 +0.08 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.86 +0.08 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.76 +0.08 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.66 +0.08 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.56 +0.08 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.46 +0.08 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.36 +0.08 0 0 0 -120
29APR26 4.50 C 0.00 0.00 0.00 0.26 +0.08 0 0 0 -60
29APR26 4.60 C 0.00 0.00 0.00 0.16 +0.05 0 0 0 -63
29APR26 4.70 C 0.07 0.07 0.07 0.06 +0.01 0 1 0 -29
29APR26 4.80 C 0.01 0.01 0.01 0.00 -0.02 0 100 335 +100
29APR26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29APR26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 233 0
29APR26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
29APR26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
29APR26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
29APR26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 28 237 +28
29APR26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
29APR26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 309 0
29APR26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
29APR26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,043 0
29APR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.06 +0.07 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.97 +0.07 38 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.87 +0.06 34 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.78 +0.06 39 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.69 +0.06 40 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.60 +0.05 39 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.52 +0.05 40 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.45 +0.05 42 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.38 +0.05 42 0 112 0
28MAY26 4.60 C 0.00 0.00 0.00 0.33 +0.04 44 0 291 0
28MAY26 4.70 C 0.00 0.00 0.00 0.27 +0.04 44 0 80 0
28MAY26 4.80 C 0.20 0.20 0.20 0.22 +0.03 43 80 112 +80
28MAY26 4.90 C 0.19 0.19 0.19 0.18 +0.03 44 2 62 +2
28MAY26 5.00 C 0.15 0.15 0.10 0.14 +0.02 43 271 631 +258
28MAY26 5.25 C 0.08 0.08 0.06 0.08 +0.02 44 119 592 +106
28MAY26 5.50 C 0.04 0.04 0.03 0.04 0.00 44 48 238 +18
28MAY26 5.75 C 0.00 0.00 0.00 0.02 0.00 44 0 68 0
28MAY26 6.00 C 0.02 0.02 0.02 0.01 0.00 45 10 504 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 39 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 156 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 91 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 99 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 103 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 0.00 110 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 1.10 +0.07 43 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.00 +0.06 39 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.93 +0.08 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.84 +0.07 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.76 +0.07 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.67 +0.05 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.61 +0.06 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.53 +0.05 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.47 +0.04 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.42 +0.05 42 0 45 0
29JUN26 4.70 C 0.00 0.00 0.00 0.36 +0.04 41 0 463 0
29JUN26 4.80 C 0.00 0.00 0.00 0.31 +0.04 41 0 190 0
29JUN26 4.90 C 0.00 0.00 0.00 0.27 +0.03 41 0 6 0
29JUN26 5.00 C 0.25 0.25 0.25 0.23 +0.03 41 10 199 +10
29JUN26 5.25 C 0.00 0.00 0.00 0.15 +0.01 41 0 100 0
29JUN26 5.50 C 0.11 0.11 0.11 0.10 +0.01 41 10 160 0
29JUN26 5.75 C 0.00 0.00 0.00 0.06 0.00 41 0 215 0
29JUN26 6.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 196 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 0.00 44 0 135 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 0.00 45 0 37 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 345 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.13 +0.06 42 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.05 +0.06 43 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.96 +0.05 41 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.89 +0.06 43 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.80 +0.04 40 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.73 +0.04 40 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.68 +0.06 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.60 +0.04 41 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.54 +0.05 41 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.49 +0.04 41 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.44 +0.04 41 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.38 +0.03 40 0 25 0
30JUL26 4.90 C 0.33 0.33 0.33 0.33 0.00 39 80 142 -53
30JUL26 5.00 C 0.00 0.00 0.00 0.30 +0.03 40 0 48 0
30JUL26 5.25 C 0.00 0.00 0.00 0.22 +0.02 41 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.08 0.00 41 0 1 0
30JUL26 6.25 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.02 0.00 39 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.20 +0.05 42 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.12 +0.05 42 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.04 +0.04 41 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.98 +0.06 42 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 0.91 +0.06 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.85 +0.06 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.78 +0.05 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.71 +0.04 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.66 +0.05 41 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.62 +0.06 42 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.55 +0.05 40 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.50 +0.04 40 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.45 +0.03 39 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.43 +0.04 41 0 11 0
29SEP26 5.25 C 0.32 0.32 0.32 0.33 +0.03 40 100 115 +100
29SEP26 5.50 C 0.00 0.00 0.00 0.26 +0.03 40 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 +0.02 40 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.16 +0.02 41 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.12 +0.01 40 0 806 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 +0.01 41 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 0.00 40 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 +0.01 40 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.31 +0.06 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.23 +0.05 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.16 +0.05 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.07 +0.03 40 0 175 0
30DEC26 4.10 C 0.00 0.00 0.00 1.03 +0.05 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.97 +0.05 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.91 +0.05 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.85 +0.05 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.80 +0.05 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.74 +0.05 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.71 +0.06 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.65 +0.05 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.60 +0.04 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.56 +0.05 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.47 +0.05 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.40 +0.04 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.33 +0.03 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.27 +0.03 40 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.22 +0.02 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 +0.01 41 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 0.00 40 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 0.00 41 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.39 +0.06 42 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.32 +0.05 42 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.25 +0.05 41 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.20 +0.06 42 0 110 0
30MAR27 4.10 C 0.00 0.00 0.00 1.13 +0.05 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.07 +0.05 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.02 +0.05 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.96 +0.05 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.91 +0.05 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.85 +0.04 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.81 +0.05 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.77 +0.06 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.73 +0.05 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.68 +0.04 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.59 +0.05 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.51 +0.05 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.43 +0.02 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.37 +0.02 40 0 12 0
30MAR27 6.25 C 0.00 0.00 0.00 0.32 +0.02 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.28 +0.03 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.24 +0.03 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.18 +0.02 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
TOTAL CALL 859 15,814 +377
29APR26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
29APR26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
29APR26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29APR26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 324 0
29APR26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
29APR26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 295 0
29APR26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 374 0
29APR26 4.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 324 0
29APR26 4.60 P 0.02 0.02 0.02 0.00 -0.04 0 50 287 0
29APR26 4.70 P 0.02 0.02 0.02 0.00 -0.08 0 5 194 0
29APR26 4.80 P 0.10 0.10 0.06 0.04 -0.11 0 14 0 -158
29APR26 4.90 P 0.11 0.11 0.11 0.14 -0.09 0 4 0 -211
29APR26 5.00 P 0.23 0.28 0.23 0.24 -0.08 0 216 0 -465
29APR26 5.25 P 0.48 0.56 0.48 0.49 -0.10 0 139 0 -226
29APR26 5.50 P 0.79 0.79 0.79 0.74 -0.10 0 3 0 -19
29APR26 5.75 P 0.00 0.00 0.00 0.99 -0.10 0 0 0 -21
29APR26 6.00 P 0.00 0.00 0.00 1.24 -0.10 0 0 0 -85
29APR26 6.25 P 0.00 0.00 0.00 1.49 -0.10 0 0 0 -130
29APR26 6.50 P 0.00 0.00 0.00 1.74 -0.10 0 0 0 -75
29APR26 6.75 P 0.00 0.00 0.00 1.99 -0.10 0 0 0 -23
29APR26 7.00 P 0.00 0.00 0.00 2.24 -0.10 0 0 0 -15
29APR26 7.25 P 0.00 0.00 0.00 2.49 -0.10 0 0 0 -75
29APR26 7.50 P 0.00 0.00 0.00 2.74 -0.10 0 0 0 -16
29APR26 7.75 P 0.00 0.00 0.00 2.99 -0.10 0 0 0 -29
29APR26 8.00 P 0.00 0.00 0.00 3.24 -0.10 0 0 0 -100
29APR26 8.25 P 0.00 0.00 0.00 3.49 -0.10 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.74 -0.10 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.99 -0.10 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.24 -0.10 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.49 -0.10 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.74 -0.10 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.99 -0.10 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 35 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 -0.01 42 0 355 0
28MAY26 4.00 P 0.02 0.03 0.02 0.02 -0.01 44 6 30 +6
28MAY26 4.10 P 0.00 0.00 0.00 0.04 -0.01 48 0 245 0
28MAY26 4.20 P 0.05 0.08 0.05 0.05 -0.02 45 19 663 +16
28MAY26 4.30 P 0.07 0.07 0.07 0.07 -0.02 45 10 429 +10
28MAY26 4.40 P 0.11 0.11 0.10 0.10 -0.02 46 60 127 +56
28MAY26 4.50 P 0.16 0.16 0.16 0.13 -0.03 46 10 127 +10
28MAY26 4.60 P 0.00 0.00 0.00 0.17 -0.03 46 0 256 0
28MAY26 4.70 P 0.21 0.22 0.21 0.21 -0.04 45 1,395 1,285 +1,025
28MAY26 4.80 P 0.00 0.00 0.00 0.26 -0.04 45 0 106 0
28MAY26 4.90 P 0.00 0.00 0.00 0.32 -0.05 45 0 51 0
28MAY26 5.00 P 0.00 0.00 0.00 0.38 -0.06 45 0 330 0
28MAY26 5.25 P 0.61 0.61 0.61 0.58 -0.06 48 5 168 0
28MAY26 5.50 P 0.00 0.00 0.00 0.79 -0.06 49 0 61 0
28MAY26 5.75 P 0.00 0.00 0.00 1.03 -0.06 56 0 110 0
28MAY26 6.00 P 0.00 0.00 0.00 1.27 -0.08 60 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.52 -0.07 68 0 46 0
28MAY26 6.50 P 0.00 0.00 0.00 1.76 -0.08 70 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 2.01 -0.08 76 0 6 0
28MAY26 7.00 P 2.25 2.25 2.25 2.26 -0.08 82 2 30 0
28MAY26 7.25 P 0.00 0.00 0.00 2.51 -0.08 88 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.76 -0.08 93 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 3.01 -0.08 99 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.26 -0.08 104 0 90 0
28MAY26 8.25 P 0.00 0.00 0.00 3.51 -0.08 109 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.76 -0.08 114 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.01 -0.08 118 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.26 -0.08 122 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.51 -0.08 126 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.76 -0.08 130 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 5.01 -0.08 134 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 -0.01 41 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 270 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 -0.02 42 0 176 0
29JUN26 4.20 P 0.12 0.12 0.12 0.11 -0.02 43 10 332 +10
29JUN26 4.30 P 0.00 0.00 0.00 0.13 -0.03 42 0 412 0
29JUN26 4.40 P 0.17 0.17 0.17 0.17 -0.03 43 15 136 +15
29JUN26 4.50 P 0.00 0.00 0.00 0.21 -0.03 43 0 58 0
29JUN26 4.60 P 0.00 0.00 0.00 0.25 -0.04 43 0 102 0
29JUN26 4.70 P 0.00 0.00 0.00 0.29 -0.04 42 0 35 0
29JUN26 4.80 P 0.00 0.00 0.00 0.35 -0.04 43 0 290 0
29JUN26 4.90 P 0.00 0.00 0.00 0.40 -0.05 42 0 160 0
29JUN26 5.00 P 0.00 0.00 0.00 0.46 -0.06 42 0 116 0
29JUN26 5.25 P 0.63 0.70 0.63 0.65 -0.06 44 10 20 +4
29JUN26 5.50 P 0.00 0.00 0.00 0.84 -0.07 44 0 16 0
29JUN26 5.75 P 0.00 0.00 0.00 1.06 -0.07 46 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 1.29 -0.07 48 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.52 -0.08 49 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.77 -0.07 54 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 2.01 -0.08 55 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 2.26 -0.08 59 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.51 -0.08 64 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.76 -0.08 67 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.01 -0.08 71 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.26 -0.08 75 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.51 -0.08 78 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.76 -0.08 82 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.01 -0.08 85 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.26 -0.08 88 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.51 -0.08 91 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.76 -0.08 94 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.01 -0.08 97 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.05 -0.01 42 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.06 -0.02 41 0 1 0
30JUL26 3.90 P 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 4 0
30JUL26 4.10 P 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.15 -0.03 41 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.19 -0.03 42 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.22 -0.04 41 0 10 0
30JUL26 4.50 P 0.30 0.30 0.30 0.26 -0.04 41 1 1 +1
30JUL26 4.60 P 0.00 0.00 0.00 0.31 -0.04 42 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.36 -0.04 42 0 10 0
30JUL26 4.80 P 0.00 0.00 0.00 0.41 -0.04 42 0 2 0
30JUL26 4.90 P 0.45 0.45 0.45 0.47 -0.04 42 1 2 +1
30JUL26 5.00 P 0.00 0.00 0.00 0.53 -0.04 42 0 15 0
30JUL26 5.25 P 0.00 0.00 0.00 0.69 -0.06 41 0 21 0
30JUL26 5.50 P 0.00 0.00 0.00 0.90 -0.04 44 0 15 0
30JUL26 5.75 P 0.00 0.00 0.00 1.09 -0.05 43 0 10 0
30JUL26 6.00 P 0.00 0.00 0.00 1.30 -0.08 42 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.54 -0.07 45 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.77 -0.08 45 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.01 -0.08 46 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.26 -0.08 50 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.51 -0.08 53 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.76 -0.08 57 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 -0.01 41 0 351 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 -0.01 41 0 118 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 -0.01 42 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 180 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 -0.02 41 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.24 -0.02 41 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 -0.02 42 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.32 -0.03 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.36 -0.03 41 0 210 0
29SEP26 4.60 P 0.00 0.00 0.00 0.41 -0.04 41 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.46 -0.03 41 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 -0.04 41 0 24 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 -0.04 40 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 -0.04 40 0 13 0
29SEP26 5.25 P 0.79 0.79 0.79 0.78 -0.05 40 10 16 +10
29SEP26 5.50 P 0.00 0.00 0.00 0.96 -0.05 41 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.16 -0.05 41 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.36 -0.05 41 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.57 -0.06 41 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.80 -0.06 42 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.03 -0.06 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.27 -0.07 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.51 -0.08 44 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.76 -0.08 46 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.01 -0.08 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.26 -0.08 51 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.51 -0.08 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.76 -0.08 56 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.01 -0.08 59 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.26 -0.08 61 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.51 -0.08 63 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.76 -0.08 65 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.01 -0.08 67 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.17 -0.01 41 0 5 0
30DEC26 3.80 P 0.00 0.00 0.00 0.20 -0.01 41 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.23 -0.02 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.26 -0.02 40 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.30 -0.02 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 -0.02 41 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.38 -0.03 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 -0.02 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.47 -0.02 41 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.52 -0.03 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.56 -0.03 40 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.61 -0.04 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.66 -0.04 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.72 -0.04 39 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.87 -0.06 39 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.06 -0.04 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.24 -0.05 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.44 -0.04 40 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.64 -0.05 40 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.86 -0.05 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.07 -0.06 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.30 -0.06 40 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.52 -0.07 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.77 -0.07 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.01 -0.08 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.27 -0.07 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.51 -0.08 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.76 -0.08 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.01 -0.08 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.26 -0.08 51 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.51 -0.08 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.76 -0.08 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.01 -0.08 56 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.23 -0.02 40 0 1 0
30MAR27 3.80 P 0.00 0.00 0.00 0.27 -0.01 41 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.30 -0.02 40 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.34 -0.01 41 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.38 -0.02 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.41 -0.03 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.46 -0.03 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.50 -0.03 40 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.55 -0.02 40 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 0.59 -0.03 39 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.64 -0.04 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.70 -0.03 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.75 -0.03 39 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.81 -0.03 39 0 51 0
30MAR27 5.25 P 0.00 0.00 0.00 0.96 -0.04 39 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.13 -0.05 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.31 -0.05 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.51 -0.04 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.70 -0.05 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.90 -0.05 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.12 -0.05 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.34 -0.06 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.55 -0.07 38 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.78 -0.07 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.03 -0.06 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.27 -0.07 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.51 -0.08 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.76 -0.08 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.01 -0.08 44 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.26 -0.08 46 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.51 -0.08 47 0 0 0
TOTAL PUT 1,985 13,760 -484
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$ 136.20
29APR26 72.50 C 0.00 0.00 0.00 63.70 -0.20 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 61.20 -0.20 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 58.70 -0.21 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 56.20 -0.21 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 53.70 -0.21 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 51.20 -0.21 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 48.70 -0.21 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 46.20 -0.21 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 43.70 -0.21 0 0 0 -45
29APR26 95.00 C 0.00 0.00 0.00 41.20 -0.21 0 0 0 -29
29APR26 97.50 C 0.00 0.00 0.00 38.70 -0.21 0 0 0 -4
29APR26 100.00 C 0.00 0.00 0.00 36.20 -0.21 0 0 0 -52
29APR26 102.50 C 0.00 0.00 0.00 33.70 -0.21 0 0 0 -23
29APR26 105.00 C 31.30 31.30 31.30 31.20 -0.21 0 2 0 -25
29APR26 107.50 C 0.00 0.00 0.00 28.70 -0.21 0 0 0 -21
29APR26 110.00 C 25.89 25.89 25.89 26.20 -0.21 0 12 0 -47
29APR26 112.50 C 0.00 0.00 0.00 23.70 -0.21 0 0 0 -27
29APR26 115.00 C 0.00 0.00 0.00 21.20 -0.21 0 0 0 -68
29APR26 117.50 C 0.00 0.00 0.00 18.70 -0.21 0 0 0 -52
29APR26 120.00 C 0.00 0.00 0.00 16.20 -0.21 0 0 0 -114
29APR26 122.50 C 0.00 0.00 0.00 13.70 -0.23 0 0 0 -1,032
29APR26 125.00 C 0.00 0.00 0.00 11.20 -0.27 0 0 0 -74
29APR26 127.50 C 0.00 0.00 0.00 8.70 -0.39 0 0 0 -40
29APR26 130.00 C 6.46 6.46 6.46 6.20 -0.66 0 59 0 -172
29APR26 132.50 C 0.00 0.00 0.00 3.70 -1.03 0 0 0 -46
29APR26 135.00 C 2.40 2.40 1.03 1.20 -1.93 0 21 0 -202
29APR26 137.50 C 1.50 1.50 0.18 0.00 -1.92 0 17 51 -9
29APR26 140.00 C 1.01 1.01 0.50 0.00 -1.14 0 16 192 +7
29APR26 142.50 C 0.00 0.00 0.00 0.00 -0.58 0 0 34 0
29APR26 145.00 C 0.00 0.00 0.00 0.00 -0.27 0 0 81 0
29APR26 147.50 C 0.00 0.00 0.00 0.00 -0.12 0 0 102 0
29APR26 150.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 307 0
29APR26 152.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 38 0
29APR26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
29APR26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29APR26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29APR26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
29APR26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29APR26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
29APR26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
28MAY26 72.50 C 0.00 0.00 0.00 64.06 +0.15 109 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 61.58 +0.14 105 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 58.85 -0.13 64 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 56.36 -0.16 65 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 54.20 +0.11 95 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 51.74 +0.13 92 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 48.92 -0.23 65 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 46.83 +0.14 85 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 44.29 +0.15 79 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 41.58 -0.12 65 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 39.48 +0.49 75 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 37.24 +0.64 76 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 34.36 -0.14 62 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 32.34 -0.07 68 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 30.27 +0.13 70 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 27.54 -0.30 62 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 25.63 -0.23 65 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 23.64 -0.36 65 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 21.69 -0.38 65 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 19.83 -0.40 65 0 37 0
28MAY26 122.50 C 0.00 0.00 0.00 18.07 -0.41 65 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 16.40 -0.42 65 0 18 0
28MAY26 127.50 C 0.00 0.00 0.00 14.83 -0.43 65 0 2 0
28MAY26 130.00 C 0.00 0.00 0.00 13.36 -0.44 65 0 58 0
28MAY26 132.50 C 0.00 0.00 0.00 11.76 -0.51 64 0 30 0
28MAY26 135.00 C 11.00 11.00 11.00 10.60 -0.59 64 70 117 +70
28MAY26 137.50 C 9.90 9.90 9.90 9.54 -0.45 65 80 130 +80
28MAY26 140.00 C 8.75 8.75 8.50 8.59 -0.39 66 12 71 +8
28MAY26 142.50 C 8.18 8.18 7.81 7.76 -0.42 67 3 38 0
28MAY26 145.00 C 0.00 0.00 0.00 6.85 -0.41 67 0 58 0
28MAY26 147.50 C 0.00 0.00 0.00 6.02 -0.40 66 0 328 0
28MAY26 150.00 C 6.20 6.20 5.55 5.28 -0.38 66 3 246 0
28MAY26 152.50 C 5.26 5.26 5.10 4.62 -0.36 66 2 38 0
28MAY26 155.00 C 4.45 4.50 4.45 4.03 -0.33 66 12 243 0
28MAY26 157.50 C 0.00 0.00 0.00 3.50 -0.32 66 0 40 0
28MAY26 160.00 C 3.56 3.56 3.56 3.03 -0.30 66 5 31 0
28MAY26 162.50 C 0.00 0.00 0.00 2.62 -0.28 66 0 46 0
28MAY26 165.00 C 3.13 3.13 3.13 2.26 -0.25 66 2 5 +2
28MAY26 167.50 C 2.75 2.75 2.75 1.94 -0.24 66 1 59 +1
28MAY26 170.00 C 2.38 2.47 1.88 1.67 -0.21 66 8 54 +8
28MAY26 172.50 C 2.30 2.49 2.15 1.43 -0.19 66 42 68 -1
29JUN26 72.50 C 0.00 0.00 0.00 64.06 -0.22 65 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 61.60 -0.23 64 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 59.16 -0.23 64 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 56.73 -0.24 64 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 54.68 +0.10 74 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 52.27 +0.07 72 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 49.58 -0.28 64 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 47.52 +0.08 69 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 45.19 +0.17 68 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 42.82 +0.12 66 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 40.68 +0.17 66 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 38.49 +0.15 65 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 36.35 +0.13 65 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 34.29 -0.13 65 0 69 0
29JUN26 107.50 C 0.00 0.00 0.00 32.49 +0.10 66 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 30.61 +0.18 66 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 28.74 +0.34 66 0 50 0
29JUN26 115.00 C 26.80 26.80 26.80 26.82 +0.01 65 2 37 +2
29JUN26 117.50 C 0.00 0.00 0.00 25.22 +0.17 65 0 112 0
29JUN26 120.00 C 0.00 0.00 0.00 23.64 +0.35 66 0 129 0
29JUN26 122.50 C 0.00 0.00 0.00 21.79 -0.08 64 0 60 0
29JUN26 125.00 C 0.00 0.00 0.00 20.30 -0.21 64 0 6 0
29JUN26 127.50 C 19.50 19.50 19.50 18.89 -0.36 64 1 1 0
29JUN26 130.00 C 0.00 0.00 0.00 17.55 -0.30 64 0 101 0
29JUN26 132.50 C 0.00 0.00 0.00 16.16 -0.52 63 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 15.06 -0.69 64 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 14.01 -0.64 64 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 13.01 -0.69 65 0 18 0
29JUN26 142.50 C 13.08 13.08 13.08 12.11 -0.54 65 2 17 +2
29JUN26 145.00 C 0.00 0.00 0.00 11.27 -0.53 65 0 51 0
29JUN26 147.50 C 0.00 0.00 0.00 10.40 -0.53 65 0 117 0
29JUN26 150.00 C 10.58 10.58 10.58 9.57 -0.52 65 15 170 0
29JUN26 152.50 C 0.00 0.00 0.00 8.79 -0.51 65 0 30 0
29JUN26 155.00 C 8.80 8.80 8.80 8.06 -0.50 65 2 40 +2
29JUN26 157.50 C 0.00 0.00 0.00 7.18 -0.47 64 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 6.57 -0.46 64 0 80 0
29JUN26 162.50 C 0.00 0.00 0.00 6.01 -0.44 64 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 5.50 -0.42 64 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 5.02 -0.41 64 0 1 0
29JUN26 170.00 C 0.00 0.00 0.00 4.58 -0.39 64 0 5 0
29JUN26 172.50 C 0.00 0.00 0.00 4.18 -0.37 64 0 20 0
30JUL26 107.50 C 0.00 0.00 0.00 34.19 +0.07 63 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 32.41 +0.07 63 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 30.66 +0.19 62 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 29.01 +0.18 63 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 27.45 +0.18 63 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 25.92 +0.18 63 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 24.46 -0.33 63 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 23.19 +0.28 63 0 7 0
30JUL26 127.50 C 0.00 0.00 0.00 21.71 -0.34 63 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 20.61 -0.02 63 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 19.21 -0.18 63 0 15 0
30JUL26 135.00 C 0.00 0.00 0.00 17.97 -0.37 62 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 17.15 -0.27 63 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 15.95 -0.50 63 0 32 0
30JUL26 142.50 C 0.00 0.00 0.00 15.35 -0.18 64 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 14.18 -0.49 63 0 4 0
30JUL26 147.50 C 0.00 0.00 0.00 13.47 -0.33 64 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 12.61 -0.32 64 0 11 0
30JUL26 152.50 C 0.00 0.00 0.00 11.79 -0.31 64 0 21 0
30JUL26 155.00 C 0.00 0.00 0.00 11.02 -0.31 64 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 10.00 -0.29 63 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 9.33 -0.29 63 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 8.71 -0.55 63 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 8.12 -0.52 63 0 10 0
30JUL26 167.50 C 0.00 0.00 0.00 7.57 -0.27 63 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 7.06 -0.25 63 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 6.58 -0.24 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 65.44 -0.21 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 63.20 -0.21 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 61.00 -0.20 63 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 58.83 -0.21 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 56.71 -0.11 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 54.62 -0.06 63 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 52.59 -0.20 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 50.58 -0.52 63 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 48.65 -0.46 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 46.65 -0.51 62 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 44.76 -0.52 62 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 42.93 -0.51 62 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 41.16 -0.50 62 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 39.44 -0.50 62 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 38.01 +0.36 63 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 36.17 +0.05 62 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 34.72 +0.08 62 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 33.47 +0.32 63 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 32.03 +0.42 63 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 30.21 -0.36 62 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 29.08 +0.02 62 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 27.82 -0.01 63 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 26.83 +0.15 63 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 25.70 +0.08 64 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 24.44 +0.17 63 0 133 0
29SEP26 135.00 C 0.00 0.00 0.00 23.35 -0.08 63 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 22.39 -0.05 64 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 21.45 -0.06 64 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 20.41 -0.20 64 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 19.57 -0.23 64 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 18.76 -0.24 64 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 17.99 -0.23 64 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 17.22 -0.15 64 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 16.41 -0.15 64 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 15.64 -0.14 64 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 14.47 -0.57 63 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 13.78 -0.13 63 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 13.13 -0.12 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 12.50 -0.12 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 11.90 -0.12 63 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 11.33 -0.12 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 66.95 -0.44 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 64.86 -0.40 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 62.81 -0.37 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 60.80 -0.35 60 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 58.84 -0.32 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 56.92 -0.29 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 55.04 -0.26 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 53.21 -0.34 60 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 51.43 -0.21 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 49.69 -0.19 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 47.99 -0.18 60 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 46.35 -0.16 60 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 45.10 +0.10 61 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 43.53 -0.12 61 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 42.01 -0.12 61 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 40.51 0.00 60 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 38.79 -0.55 60 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 37.41 -0.19 60 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 36.45 +0.03 61 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 35.15 -0.01 61 0 50 0
30DEC26 122.50 C 0.00 0.00 0.00 33.53 -0.28 60 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 32.32 -0.32 60 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 31.14 -0.38 60 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 30.54 -0.16 61 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 29.46 -0.20 61 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 28.36 -0.30 61 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 26.84 -0.87 60 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 26.62 -0.20 61 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 25.62 -0.31 61 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 24.70 -0.22 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 23.74 -0.52 61 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 22.91 -0.32 61 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 22.06 -0.63 61 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 21.24 -0.54 61 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 20.46 -0.62 61 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 19.70 -0.61 61 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 18.96 -0.62 61 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 17.73 -1.14 60 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 17.58 -0.61 61 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 16.93 -0.60 61 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 15.82 -1.07 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 68.72 -0.16 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 66.77 -0.16 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 64.87 -0.15 59 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 63.01 -0.15 59 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 61.19 -0.14 59 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 59.41 -0.14 59 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 57.67 -0.14 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 55.98 -0.14 59 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 54.33 -0.13 59 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 52.72 -0.13 59 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 51.16 -0.12 59 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 49.63 -0.12 59 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 48.15 -0.11 59 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 46.70 -0.12 59 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 45.30 -0.11 59 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 43.94 -0.10 59 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 42.61 -0.10 59 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 41.32 -0.10 59 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 40.07 -0.13 59 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 38.85 -0.09 59 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 37.67 -0.09 59 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 36.53 -0.25 59 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 35.42 -0.08 59 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 34.41 -0.05 59 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 33.43 -0.04 59 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 32.48 -0.04 60 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 31.57 -0.03 60 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 30.69 -0.03 60 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 29.85 -0.03 60 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 29.03 -0.03 60 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 28.24 -0.02 60 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 27.48 -0.02 60 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 26.77 0.00 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 25.97 -0.05 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 25.18 -0.05 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 24.42 -0.04 61 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 23.68 -0.04 61 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 22.96 -0.04 60 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 21.62 -0.68 59 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 21.60 -0.03 60 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 20.95 -0.03 60 0 0 0
TOTAL CALL 389 6,580 -1,901
29APR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29APR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29APR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29APR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29APR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29APR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29APR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29APR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
29APR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
29APR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29APR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29APR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
29APR26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29APR26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29APR26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
29APR26 120.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 105 0
29APR26 122.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 282 0
29APR26 125.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 75 0
29APR26 127.50 P 0.00 0.00 0.00 0.00 -0.19 0 0 56 0
29APR26 130.00 P 0.10 0.10 0.10 0.00 -0.44 0 1 127 0
29APR26 132.50 P 0.00 0.00 0.00 0.00 -0.94 0 0 92 0
29APR26 135.00 P 1.37 1.37 0.60 0.00 -1.76 0 48 152 +30
29APR26 137.50 P 2.02 2.02 1.30 1.30 -1.84 0 54 0 -57
29APR26 140.00 P 0.00 0.00 0.00 3.80 -1.02 0 0 0 -52
29APR26 142.50 P 6.86 6.86 6.86 6.30 -0.56 0 4 0 -14
29APR26 145.00 P 0.00 0.00 0.00 8.80 -0.06 0 0 0 -27
29APR26 147.50 P 0.00 0.00 0.00 11.30 +0.09 0 0 0 -18
29APR26 150.00 P 13.65 13.65 13.65 13.80 +0.16 0 2 0 -15
29APR26 152.50 P 0.00 0.00 0.00 16.30 +0.19 0 0 0 -6
29APR26 155.00 P 0.00 0.00 0.00 18.80 +0.20 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 21.30 +0.20 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 23.80 +0.20 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 26.30 +0.20 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 28.80 +0.20 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 31.30 +0.20 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 33.80 +0.20 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 36.30 +0.20 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.02 -0.01 66 0 25 0
28MAY26 85.00 P 0.24 0.25 0.24 0.04 -0.01 67 2 36 +1
28MAY26 87.50 P 0.00 0.00 0.00 0.06 -0.01 66 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.09 -0.02 66 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.14 -0.02 66 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.20 -0.04 65 0 60 0
28MAY26 97.50 P 0.00 0.00 0.00 0.29 -0.06 65 0 144 0
28MAY26 100.00 P 0.00 0.00 0.00 0.43 -0.05 66 0 189 0
28MAY26 102.50 P 0.00 0.00 0.00 0.59 -0.06 66 0 16 0
28MAY26 105.00 P 0.69 0.69 0.66 0.77 -0.10 65 2 53 +2
28MAY26 107.50 P 0.00 0.00 0.00 1.05 -0.10 65 0 35 0
28MAY26 110.00 P 1.10 1.20 1.10 1.33 -0.17 65 3 28 +2
28MAY26 112.50 P 0.00 0.00 0.00 1.70 -0.13 65 0 6 0
28MAY26 115.00 P 1.98 2.00 1.98 2.17 -0.15 65 3 102 +3
28MAY26 117.50 P 0.00 0.00 0.00 2.67 -0.18 64 0 99 0
28MAY26 120.00 P 3.05 3.15 3.00 3.32 -0.18 64 3 181 +3
28MAY26 122.50 P 3.72 3.72 3.72 4.02 -0.20 64 2 32 +2
28MAY26 125.00 P 4.70 4.78 4.52 4.84 -0.20 64 8 73 +6
28MAY26 127.50 P 0.00 0.00 0.00 5.73 -0.22 64 0 12 0
28MAY26 130.00 P 6.75 6.75 6.55 6.73 -0.42 64 3 64 +3
28MAY26 132.50 P 0.00 0.00 0.00 7.91 -0.32 64 0 57 0
28MAY26 135.00 P 0.00 0.00 0.00 9.25 -0.16 65 0 55 0
28MAY26 137.50 P 0.00 0.00 0.00 10.68 -0.19 65 0 42 0
28MAY26 140.00 P 0.00 0.00 0.00 12.23 -0.15 66 0 148 0
28MAY26 142.50 P 0.00 0.00 0.00 13.85 -0.14 67 0 34 0
28MAY26 145.00 P 0.00 0.00 0.00 15.55 -0.25 67 0 22 0
28MAY26 147.50 P 0.00 0.00 0.00 16.90 -0.16 65 0 16 0
28MAY26 150.00 P 0.00 0.00 0.00 18.70 -0.16 65 0 15 0
28MAY26 152.50 P 0.00 0.00 0.00 21.13 +0.47 70 0 45 0
28MAY26 155.00 P 0.00 0.00 0.00 22.48 -0.12 65 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 24.44 -0.12 65 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 27.31 -0.07 72 0 15 0
28MAY26 162.50 P 0.00 0.00 0.00 29.40 -0.13 72 0 2 0
28MAY26 165.00 P 0.00 0.00 0.00 30.75 -0.02 65 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 33.80 +0.83 74 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 35.17 -0.01 65 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 37.46 +0.03 65 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.07 -0.02 64 0 4 0
29JUN26 75.00 P 0.00 0.00 0.00 0.11 -0.02 65 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.15 -0.04 64 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.21 -0.05 64 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 0.30 -0.05 64 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 0.40 -0.08 64 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.55 -0.07 64 0 18 0
29JUN26 90.00 P 0.77 0.77 0.77 0.71 -0.10 64 1 22 -1
29JUN26 92.50 P 0.00 0.00 0.00 0.90 -0.10 64 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 1.14 -0.13 64 0 67 0
29JUN26 97.50 P 0.00 0.00 0.00 1.43 -0.14 64 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 1.76 -0.17 64 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 2.17 -0.17 64 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 2.59 -0.22 64 0 18 0
29JUN26 107.50 P 0.00 0.00 0.00 3.14 -0.21 64 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 3.68 -0.23 64 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 4.36 -0.26 64 0 61 0
29JUN26 115.00 P 0.00 0.00 0.00 5.06 -0.26 64 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 5.67 -0.28 63 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 6.52 -0.28 63 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 7.37 -0.30 63 0 16 0
29JUN26 125.00 P 0.00 0.00 0.00 8.40 -0.31 63 0 8 0
29JUN26 127.50 P 9.50 9.50 9.50 9.44 -0.31 63 1 3 +1
29JUN26 130.00 P 10.09 10.30 10.09 10.65 -0.20 63 2 22 +2
29JUN26 132.50 P 0.00 0.00 0.00 11.94 -0.14 63 0 3 0
29JUN26 135.00 P 0.00 0.00 0.00 13.31 -0.18 64 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 14.75 -0.18 64 0 2 0
29JUN26 140.00 P 0.00 0.00 0.00 16.27 -0.32 64 0 21 0
29JUN26 142.50 P 0.00 0.00 0.00 18.06 -0.12 66 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 19.73 -0.27 66 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 21.43 -0.16 66 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 23.19 -0.37 67 0 39 0
29JUN26 152.50 P 0.00 0.00 0.00 25.02 -0.09 67 0 31 0
29JUN26 155.00 P 0.00 0.00 0.00 26.85 +0.45 67 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 28.76 +0.53 68 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 30.71 +0.65 68 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 31.80 -0.22 64 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 33.78 -0.22 64 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 35.77 -0.22 64 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 37.85 -0.16 64 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 39.96 -0.16 64 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 4.88 -0.11 63 0 2 0
30JUL26 110.00 P 0.00 0.00 0.00 5.60 -0.11 63 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 6.32 -0.11 63 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 7.21 -0.12 63 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 7.86 -0.12 62 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 8.74 -0.12 61 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 9.79 -0.12 61 0 1 0
30JUL26 125.00 P 0.00 0.00 0.00 10.85 -0.12 61 0 11 0
30JUL26 127.50 P 0.00 0.00 0.00 11.90 -0.18 61 0 2 0
30JUL26 130.00 P 0.00 0.00 0.00 13.16 -0.19 61 0 1 0
30JUL26 132.50 P 0.00 0.00 0.00 14.49 -0.17 61 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 15.89 -0.17 62 0 3 0
30JUL26 137.50 P 0.00 0.00 0.00 17.34 -0.14 62 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 19.20 +0.03 63 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 20.75 -0.14 64 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 22.45 -0.05 64 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 24.13 -0.22 65 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 25.92 -0.22 65 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 27.71 -0.09 65 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 28.67 -0.94 63 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 31.38 -0.13 66 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 32.36 -1.05 63 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 34.21 -1.10 63 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 36.08 -1.14 63 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 38.07 -1.19 63 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 40.07 -1.25 63 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 42.07 -1.31 63 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.03 -0.01 63 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.27 0.00 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 1.53 0.00 63 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.86 0.00 63 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.19 0.00 63 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 2.60 0.00 63 0 6 0
29SEP26 87.50 P 0.00 0.00 0.00 3.05 0.00 63 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 3.49 0.00 63 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 4.07 +0.01 63 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 4.65 0.00 63 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 5.24 0.00 63 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 5.96 +0.01 63 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 6.51 +0.01 62 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 7.24 +0.01 62 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 8.05 +0.02 62 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 8.95 +0.01 62 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 9.86 +0.02 62 0 107 0
29SEP26 115.00 P 0.00 0.00 0.00 10.76 +0.01 62 0 209 0
29SEP26 117.50 P 0.00 0.00 0.00 11.82 +0.02 62 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 12.91 +0.02 62 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 14.01 +0.03 62 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 15.13 -0.05 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 16.40 -0.06 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 17.74 -0.09 62 0 1 0
29SEP26 132.50 P 0.00 0.00 0.00 19.15 -0.06 62 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 20.58 -0.07 62 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 22.07 -0.10 62 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 23.64 -0.22 63 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 25.29 -0.16 63 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 26.94 -0.15 63 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 28.70 -0.08 64 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 30.43 -0.07 64 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 32.19 -0.08 64 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 33.99 -0.07 65 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 35.16 +0.06 63 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 36.88 +0.07 63 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 38.72 +0.09 63 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 40.59 +0.08 63 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 42.47 +0.09 63 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 45.17 +0.91 65 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 47.16 +1.02 66 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.13 -0.13 60 0 15 0
30DEC26 75.00 P 0.00 0.00 0.00 2.47 -0.15 60 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.92 -0.17 60 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 3.38 -0.18 60 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 3.85 -0.18 60 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 4.42 -0.22 60 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 5.02 -0.23 60 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 5.63 -0.23 60 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 6.29 -0.27 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 7.07 -0.27 60 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 7.84 -0.04 60 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 8.62 -0.02 60 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 9.20 -0.31 59 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 10.13 -0.32 59 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 11.06 -0.32 59 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 12.37 +0.05 60 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 13.39 +0.06 60 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 14.54 +0.09 60 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 15.30 -0.28 59 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 16.35 -0.35 58 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 17.59 -0.24 59 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 19.11 +0.02 59 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 20.26 -0.14 59 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 21.73 +0.01 59 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 23.09 -0.10 59 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 24.74 0.00 60 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 26.26 +0.01 60 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.76 +0.05 60 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 29.42 +0.12 60 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 30.99 +0.05 60 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 32.61 -0.04 60 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 34.33 -0.03 61 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 36.07 -0.03 61 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 37.85 -0.03 61 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 39.63 -0.03 61 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 40.83 -0.39 60 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 42.56 -0.40 60 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 44.31 -0.95 60 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 46.15 -0.36 60 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 48.05 -0.35 60 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 49.94 -1.07 60 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.51 +0.04 59 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.99 +0.04 59 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.52 +0.05 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.16 +0.06 59 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.79 +0.06 59 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.42 +0.05 59 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.15 +0.07 59 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.95 +0.07 59 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 8.76 +0.08 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.56 +0.07 59 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 10.44 +0.09 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 11.42 +0.09 59 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 12.41 +0.09 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.40 +0.09 59 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 14.39 +0.09 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 15.52 +0.11 59 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 16.70 +0.11 59 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 17.35 +0.11 58 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 18.50 +0.11 58 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.70 +0.13 58 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 21.02 +0.14 58 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.37 +0.14 58 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 23.76 +0.14 58 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 25.04 +0.14 58 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 26.51 +0.15 58 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.02 +0.15 58 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 29.57 +0.22 58 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.15 +0.16 58 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 32.93 +0.17 59 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.57 +0.17 59 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 36.25 +0.17 59 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.82 +0.15 59 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 39.69 +0.18 60 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.45 +0.18 60 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.24 +0.18 60 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 45.06 +0.19 60 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 46.42 +0.17 59 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 48.18 +0.17 59 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 49.94 +0.17 59 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 51.71 +0.17 59 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 53.56 +0.18 59 0 0 0
TOTAL PUT 140 5,753 -135
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 130.60
29APR26 60.00 C 0.00 0.00 0.00 70.60 +3.79 0 0 0 -700
29APR26 62.50 C 0.00 0.00 0.00 68.10 +3.79 0 0 0 -227
29APR26 65.00 C 0.00 0.00 0.00 65.60 +3.79 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 63.10 +3.79 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 60.60 +3.78 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 58.10 +3.78 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 55.60 +3.78 0 0 0 -30
29APR26 77.50 C 0.00 0.00 0.00 53.10 +3.78 0 0 0 0
29APR26 80.00 C 50.00 50.00 50.00 50.60 +3.78 0 5 0 -283
29APR26 82.50 C 0.00 0.00 0.00 48.10 +3.78 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 45.60 +3.78 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 43.10 +3.78 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 40.60 +3.77 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 38.10 +3.77 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 35.60 +3.77 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 33.10 +3.77 0 0 0 0
29APR26 100.00 C 29.80 29.80 29.80 30.60 +3.77 0 20 0 -317
29APR26 102.50 C 0.00 0.00 0.00 28.10 +3.77 0 0 0 0
29APR26 105.00 C 24.76 24.76 24.76 25.60 +3.76 0 3 0 -3
29APR26 107.50 C 0.00 0.00 0.00 23.10 +3.76 0 0 0 -90
29APR26 110.00 C 19.10 20.20 19.10 20.60 +3.77 0 11 0 -806
29APR26 112.50 C 0.00 0.00 0.00 18.10 +3.76 0 0 0 -9
29APR26 115.00 C 14.80 14.80 14.80 15.60 +3.75 0 1 0 -1,567
29APR26 117.50 C 11.80 12.02 11.80 13.10 +3.82 0 44 0 -813
29APR26 120.00 C 8.84 10.40 8.80 10.60 +3.88 0 338 0 -7,248
29APR26 122.50 C 6.70 7.80 6.58 8.10 +3.84 0 397 0 -4,518
29APR26 125.00 C 3.20 5.45 3.20 5.60 +3.41 0 884 0 -5,609
29APR26 127.50 C 1.50 3.16 1.50 3.10 +2.27 0 2,502 0 -5,248
29APR26 130.00 C 0.43 0.99 0.20 0.60 +0.39 0 8,580 1,056 -5,570
29APR26 132.50 C 0.15 0.23 0.01 0.00 -0.04 0 3,557 5,454 -15
29APR26 135.00 C 0.05 0.11 0.01 0.00 -0.01 0 692 7,330 -119
29APR26 137.50 C 0.03 0.04 0.01 0.00 -0.01 0 159 4,783 +7
29APR26 140.00 C 0.01 0.03 0.01 0.00 -0.01 0 332 10,351 -45
29APR26 142.50 C 0.02 0.02 0.01 0.00 -0.01 0 5 3,257 -2
29APR26 145.00 C 0.03 0.03 0.01 0.00 -0.01 0 66 15,226 -1
29APR26 147.50 C 0.01 0.01 0.01 0.00 -0.01 0 4 4,394 -4
29APR26 150.00 C 0.01 0.01 0.01 0.00 -0.01 0 269 6,813 -65
29APR26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,409 0
29APR26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 20 6,217 -20
29APR26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,921 0
29APR26 160.00 C 0.01 0.01 0.01 0.00 -0.01 0 129 4,686 -2
29APR26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,766 0
29APR26 165.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 3,529 0
29APR26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,465 0
29APR26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,024 0
29APR26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,354 0
29APR26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,693 0
29APR26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 643 0
29APR26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,720 0
29APR26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 780 0
29APR26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,213 0
29APR26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 934 0
29APR26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 688 0
29APR26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 608 0
29APR26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 391 0
29APR26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 473 0
29APR26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,910 0
29APR26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,807 0
29APR26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 880 0
29APR26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 550 0
29APR26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 471 0
29APR26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
29APR26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
30APR26 105.00 C 0.00 0.00 0.00 25.61 - 138 0 0 -
30APR26 107.50 C 0.00 0.00 0.00 23.11 +3.74 124 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 20.61 +3.74 110 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 18.11 +3.73 96 0 0 0
30APR26 115.00 C 0.00 0.00 0.00 15.61 +3.74 82 0 0 0
30APR26 117.50 C 0.00 0.00 0.00 13.11 +3.79 69 0 0 0
30APR26 120.00 C 0.00 0.00 0.00 10.61 +3.76 56 0 0 0
30APR26 122.50 C 8.07 8.07 7.93 8.11 +3.52 43 32 42 +30
30APR26 125.00 C 4.95 5.15 4.45 5.66 +2.94 47 43 72 -16
30APR26 127.50 C 2.40 3.36 2.25 3.29 +1.90 41 158 131 +21
30APR26 130.00 C 1.06 1.55 0.94 1.56 +0.96 45 889 785 +489
30APR26 132.50 C 0.51 0.71 0.40 0.58 +0.36 47 1,305 807 -59
30APR26 135.00 C 0.22 0.34 0.17 0.14 +0.07 47 762 1,667 +142
30APR26 137.50 C 0.15 0.18 0.09 0.03 +0.01 49 1,121 1,636 +1,053
30APR26 140.00 C 0.09 0.09 0.06 0.01 0.00 54 38 2,428 +25
30APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 66 2 182 -2
30APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 78 0 297 0
30APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 89 0 321 0
30APR26 150.00 C 0.01 0.01 0.01 0.01 0.00 100 40 218 +40
30APR26 152.50 C 0.01 0.01 0.01 0.01 0.00 111 60 113 +60
30APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 131 0 92 0
30APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 141 0 6 0
08MAY26 105.00 C 0.00 0.00 0.00 25.66 - 0 0 0 -
08MAY26 107.50 C 0.00 0.00 0.00 23.16 +3.79 0 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 20.67 +3.80 39 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 18.19 +3.81 40 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 15.72 +3.85 39 0 0 0
08MAY26 117.50 C 0.00 0.00 0.00 13.31 +3.45 39 0 0 0
08MAY26 120.00 C 0.00 0.00 0.00 10.98 +3.25 39 0 0 0
08MAY26 122.50 C 7.63 7.68 7.61 8.59 +2.75 35 62 62 +62
08MAY26 125.00 C 6.16 6.16 6.16 6.76 +2.52 39 2 40 +2
08MAY26 127.50 C 3.83 4.86 3.83 4.90 +1.96 37 31 45 -1
08MAY26 130.00 C 2.25 3.50 2.25 3.50 +1.55 38 323 399 -125
08MAY26 132.50 C 2.05 2.37 1.82 2.38 +1.15 38 414 661 +76
08MAY26 135.00 C 1.12 1.67 1.12 1.60 +0.86 39 508 802 +93
08MAY26 137.50 C 0.98 1.18 0.85 1.01 +0.58 40 296 656 +108
08MAY26 140.00 C 0.57 0.81 0.57 0.59 +0.36 40 552 713 +1
08MAY26 142.50 C 0.43 0.54 0.42 0.33 +0.21 40 338 364 +333
08MAY26 145.00 C 0.31 0.40 0.31 0.18 +0.12 40 112 178 +103
08MAY26 147.50 C 0.24 0.27 0.20 0.09 +0.06 40 1,025 1,056 +1,018
08MAY26 150.00 C 0.19 0.22 0.14 0.05 +0.03 40 50 142 -23
08MAY26 152.50 C 0.00 0.00 0.00 0.02 +0.01 39 1 46 +1
08MAY26 155.00 C 0.11 0.11 0.11 0.01 0.00 40 5 17 +5
28MAY26 60.00 C 0.00 0.00 0.00 70.71 +3.58 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 68.22 +3.62 80 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 65.72 +3.61 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 63.23 +3.61 73 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 60.73 +3.56 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 58.24 +3.61 66 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 55.74 +3.56 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 53.25 +3.60 60 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 50.75 +3.65 44 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 48.25 +3.58 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 45.76 +3.53 43 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 43.27 +3.51 48 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 40.77 +3.47 39 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 38.28 +3.52 42 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 35.80 +3.48 44 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 33.32 +3.43 43 0 30 0
28MAY26 100.00 C 0.00 0.00 0.00 30.85 +3.20 42 0 2,607 0
28MAY26 102.50 C 0.00 0.00 0.00 28.15 +3.08 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 25.75 +2.99 0 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 23.37 +3.55 32 0 0 0
28MAY26 110.00 C 20.12 21.11 20.12 21.30 +3.68 42 21 1,011 +9
28MAY26 112.50 C 0.00 0.00 0.00 19.06 +3.10 43 0 29 0
28MAY26 115.00 C 0.00 0.00 0.00 16.88 +3.16 42 0 51 0
28MAY26 117.50 C 0.00 0.00 0.00 14.82 +2.80 42 0 462 0
28MAY26 120.00 C 12.60 12.60 12.25 13.04 +2.80 43 71 4,972 +71
28MAY26 122.50 C 10.65 10.65 10.65 11.05 +2.38 42 8 2,027 +8
28MAY26 125.00 C 9.04 9.26 8.57 9.26 +2.05 41 16 5,487 -2
28MAY26 127.50 C 6.65 7.79 6.65 7.91 +1.90 42 499 5,284 +59
28MAY26 130.00 C 6.03 6.68 5.80 6.68 +1.71 42 3,600 7,341 +3,331
28MAY26 132.50 C 4.84 5.63 4.84 5.55 +1.52 42 128 3,421 +105
28MAY26 135.00 C 3.99 4.70 3.99 4.60 +1.37 43 846 3,838 +197
28MAY26 137.50 C 3.30 3.89 3.30 3.72 +1.15 43 211 3,750 +22
28MAY26 140.00 C 2.62 3.21 2.62 3.04 +1.02 43 1,598 5,054 +804
28MAY26 142.50 C 2.20 2.57 2.17 2.41 +0.84 43 1,295 3,080 +453
28MAY26 145.00 C 1.69 2.13 1.69 1.89 +0.68 43 374 3,876 +63
28MAY26 147.50 C 1.39 1.72 1.39 1.47 +0.55 43 285 3,066 +98
28MAY26 150.00 C 1.20 1.45 1.18 1.13 +0.43 43 1,877 16,371 +949
28MAY26 152.50 C 1.05 1.18 0.96 0.86 +0.34 43 227 1,797 +19
28MAY26 155.00 C 0.88 1.00 0.87 0.65 +0.26 43 272 3,218 +257
28MAY26 157.50 C 0.76 0.80 0.71 0.49 +0.21 43 59 3,655 -19
28MAY26 160.00 C 0.58 0.70 0.58 0.36 +0.15 43 231 3,617 +111
28MAY26 162.50 C 0.57 0.57 0.50 0.27 +0.12 43 17 555 +9
28MAY26 165.00 C 0.38 0.50 0.38 0.19 +0.08 43 33 834 +15
28MAY26 167.50 C 0.41 0.41 0.37 0.14 +0.06 43 63 830 0
28MAY26 170.00 C 0.35 0.37 0.35 0.10 +0.04 43 51 1,870 0
28MAY26 172.50 C 0.27 0.30 0.27 0.08 +0.04 43 23 524 0
28MAY26 175.00 C 0.23 0.25 0.21 0.05 +0.02 43 42 342 +15
28MAY26 177.50 C 0.20 0.22 0.20 0.04 +0.02 43 16 134 +1
28MAY26 180.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 708 0
28MAY26 182.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 906 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,607 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 43 0 454 0
28MAY26 190.00 C 0.12 0.12 0.12 0.01 0.00 45 4 1,512 +2
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 46 0 152 0
28MAY26 195.00 C 0.08 0.08 0.08 0.01 0.00 48 15 1,340 -2
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 49 0 222 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 50 0 318 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,037 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 55 0 374 0
28MAY26 215.00 C 0.02 0.03 0.02 0.01 0.00 58 250 868 +182
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 60 0 285 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 63 0 462 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 65 0 447 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 67 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 69 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 72 0 165 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 74 0 310 0
29JUN26 60.00 C 0.00 0.00 0.00 70.77 +3.57 67 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 68.27 +3.57 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 65.78 +3.57 54 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 63.29 +3.57 57 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 60.79 +3.57 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 58.30 +3.57 41 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 55.81 +3.56 48 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 53.31 +3.54 0 0 30 0
29JUN26 80.00 C 50.16 50.16 50.16 50.82 +3.52 0 1 22 +1
29JUN26 82.50 C 0.00 0.00 0.00 48.33 +3.38 39 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 45.84 +3.44 39 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 43.27 +3.16 0 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 40.77 +3.08 0 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 38.28 +3.16 0 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 35.88 +3.04 33 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 33.50 +3.21 39 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 31.11 +3.10 39 0 405 0
29JUN26 102.50 C 0.00 0.00 0.00 28.78 +3.12 40 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 26.50 +3.73 40 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 24.31 +3.64 41 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 22.14 +2.94 41 0 169 0
29JUN26 112.50 C 0.00 0.00 0.00 20.05 +3.33 40 0 649 0
29JUN26 115.00 C 0.00 0.00 0.00 18.10 +3.16 41 0 3,051 0
29JUN26 117.50 C 0.00 0.00 0.00 16.24 +2.99 41 0 1,299 0
29JUN26 120.00 C 14.09 14.38 13.99 14.71 +2.66 42 83 5,040 +62
29JUN26 122.50 C 12.10 12.10 12.10 13.01 +2.42 41 1 2,431 0
29JUN26 125.00 C 0.00 0.00 0.00 11.42 +2.20 41 0 6,517 0
29JUN26 127.50 C 9.26 9.26 9.26 10.13 +2.09 41 30 3,912 +30
29JUN26 130.00 C 8.20 9.00 8.20 8.87 +1.94 41 208 8,421 +63
29JUN26 132.50 C 7.47 7.80 7.47 7.79 +1.82 41 2,006 7,076 +1,306
29JUN26 135.00 C 6.52 6.94 6.30 6.79 +1.68 41 168 12,070 +7
29JUN26 137.50 C 5.75 5.80 5.32 5.84 +1.49 41 137 5,280 -44
29JUN26 140.00 C 4.84 5.26 4.71 5.02 +1.33 41 210 6,160 -8
29JUN26 142.50 C 4.26 4.50 4.23 4.27 +1.16 41 97 3,833 +5
29JUN26 145.00 C 3.59 4.02 3.59 3.65 +1.03 41 286 4,409 -100
29JUN26 147.50 C 3.20 3.48 3.20 3.07 +0.89 41 275 3,101 +275
29JUN26 150.00 C 2.59 3.06 2.59 2.61 +0.78 41 294 19,049 -61
29JUN26 152.50 C 2.49 2.49 2.49 2.17 +0.66 41 58 1,608 +58
29JUN26 155.00 C 2.22 2.27 2.22 1.83 +0.58 41 9 3,143 +4
29JUN26 157.50 C 0.00 0.00 0.00 1.51 +0.48 41 0 1,282 0
29JUN26 160.00 C 1.68 1.78 1.67 1.27 +0.42 41 61 13,411 +53
29JUN26 162.50 C 1.50 1.51 1.50 1.04 +0.35 41 2 2,728 +1
29JUN26 165.00 C 1.30 1.31 1.30 0.86 +0.30 41 113 7,340 -110
29JUN26 167.50 C 1.19 1.19 1.19 0.71 +0.25 41 3 2,438 0
29JUN26 170.00 C 1.06 1.08 1.01 0.57 +0.21 41 36 7,428 +34
29JUN26 172.50 C 0.86 0.86 0.86 0.47 +0.17 41 20 3,392 0
29JUN26 175.00 C 0.96 0.96 0.77 0.38 +0.14 41 17 13,760 +9
29JUN26 177.50 C 0.00 0.00 0.00 0.31 +0.12 41 0 821 0
29JUN26 180.00 C 0.61 0.61 0.61 0.25 +0.10 41 17 8,339 0
29JUN26 182.50 C 0.00 0.00 0.00 0.20 +0.08 41 0 1,245 0
29JUN26 185.00 C 0.00 0.00 0.00 0.16 +0.06 41 0 7,405 0
29JUN26 187.50 C 0.00 0.00 0.00 0.13 +0.05 41 0 1,376 0
29JUN26 190.00 C 0.46 0.46 0.45 0.11 +0.05 41 19 7,861 -19
29JUN26 192.50 C 0.00 0.00 0.00 0.08 +0.03 41 0 782 0
29JUN26 195.00 C 0.00 0.00 0.00 0.07 +0.03 41 0 678 0
29JUN26 197.50 C 0.00 0.00 0.00 0.06 +0.03 41 0 641 0
29JUN26 200.00 C 0.24 0.24 0.24 0.04 +0.02 41 12 2,007 0
29JUN26 205.00 C 0.24 0.27 0.24 0.03 +0.02 41 14 1,293 +13
29JUN26 210.00 C 0.21 0.23 0.20 0.02 +0.01 42 54 1,368 +54
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,281 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 42 0 840 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 44 0 555 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 46 0 813 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,241 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 49 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,551 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 53 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 54 0 614 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 56 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 57 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 58 0 200 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,550 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 61 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,916 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 63 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 64 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 70.77 +3.55 61 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 68.27 +3.55 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 65.78 +3.57 52 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 63.29 +3.57 52 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 60.79 +3.54 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 58.30 +3.53 43 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 55.81 +3.56 44 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 53.31 +3.48 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 50.83 +3.53 41 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 48.34 +3.38 40 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 45.84 +3.30 36 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 43.27 +3.13 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 40.82 +3.13 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 38.45 +3.05 37 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 36.08 +3.15 39 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 33.72 +2.95 39 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 31.71 +3.31 43 0 30 0
30JUL26 102.50 C 0.00 0.00 0.00 29.24 +2.93 40 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 27.20 +3.01 41 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 24.97 +3.46 40 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 22.95 +2.73 40 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 21.09 +3.21 40 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 19.27 +3.08 40 0 16 0
30JUL26 117.50 C 0.00 0.00 0.00 17.57 +2.91 40 0 30 0
30JUL26 120.00 C 15.10 15.10 15.10 16.43 +2.87 42 200 413 +200
30JUL26 122.50 C 0.00 0.00 0.00 14.44 +2.22 40 0 700 0
30JUL26 125.00 C 12.50 12.50 12.20 13.04 +2.15 40 2 1,700 0
30JUL26 127.50 C 10.84 11.44 10.84 11.81 +2.05 40 18 1,354 +6
30JUL26 130.00 C 9.80 10.70 9.80 10.65 +2.00 41 862 1,989 +567
30JUL26 132.50 C 9.37 9.37 9.25 9.60 +1.89 41 60 1,488 +60
30JUL26 135.00 C 8.10 8.46 8.10 8.61 +1.82 41 25 3,295 +3
30JUL26 137.50 C 7.37 7.77 7.37 7.74 +1.73 41 72 1,786 0
30JUL26 140.00 C 6.60 7.01 6.60 6.83 +1.55 41 310 742 +55
30JUL26 142.50 C 5.94 5.96 5.94 6.08 +1.46 41 75 1,236 0
30JUL26 145.00 C 0.00 0.00 0.00 5.36 +1.30 41 0 1,475 0
30JUL26 147.50 C 0.00 0.00 0.00 4.72 +1.21 41 0 1,082 0
30JUL26 150.00 C 4.20 4.40 4.20 4.16 +1.07 41 39 2,352 +5
30JUL26 152.50 C 0.00 0.00 0.00 3.62 +0.96 41 0 301 0
30JUL26 155.00 C 3.33 3.61 3.33 3.19 +0.88 41 87 1,319 -43
30JUL26 157.50 C 3.05 3.05 3.05 2.77 +0.77 40 10 79 0
30JUL26 160.00 C 2.78 3.00 2.78 2.42 +0.71 41 187 1,664 +79
30JUL26 162.50 C 2.66 2.66 2.66 2.11 +0.62 40 1 389 +1
30JUL26 165.00 C 2.33 2.39 2.33 1.80 +0.53 40 125 659 +125
30JUL26 167.50 C 0.00 0.00 0.00 1.58 +0.49 40 0 478 0
30JUL26 170.00 C 1.70 1.90 1.70 1.36 +0.42 40 8 333 +1
30JUL26 172.50 C 0.00 0.00 0.00 1.16 +0.37 40 0 49 0
30JUL26 175.00 C 0.00 0.00 0.00 1.01 +0.33 40 0 622 0
30JUL26 177.50 C 0.00 0.00 0.00 0.87 +0.29 40 0 179 0
30JUL26 180.00 C 1.30 1.30 1.30 0.74 +0.26 40 6 136 +6
30JUL26 182.50 C 0.00 0.00 0.00 0.64 +0.22 40 0 44 0
30JUL26 185.00 C 1.09 1.09 1.09 0.54 +0.19 40 2 120 +2
30JUL26 187.50 C 0.00 0.00 0.00 0.46 +0.17 40 0 38 0
30JUL26 190.00 C 0.00 0.00 0.00 0.40 +0.15 40 0 126 0
30JUL26 192.50 C 0.00 0.00 0.00 0.34 +0.13 40 0 60 0
30JUL26 195.00 C 0.00 0.00 0.00 0.28 +0.10 40 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.24 +0.09 40 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.21 +0.08 40 0 594 0
30JUL26 205.00 C 0.00 0.00 0.00 0.15 +0.06 40 0 160 0
30JUL26 210.00 C 0.49 0.50 0.44 0.10 +0.03 40 60 323 +2
29SEP26 60.00 C 0.00 0.00 0.00 70.77 +3.55 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 68.27 +3.55 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 65.78 +3.57 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 63.29 +3.57 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 60.80 +3.55 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 58.31 +3.51 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 55.81 +3.42 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 53.31 +3.17 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 50.91 +3.26 40 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 48.51 +3.15 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 46.23 +3.09 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 43.92 +3.20 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 41.65 +3.17 43 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 39.41 +3.10 43 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 37.24 +3.06 42 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 35.11 +2.98 42 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 33.05 +2.95 42 0 41 0
29SEP26 102.50 C 0.00 0.00 0.00 31.02 +2.89 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 29.03 +2.75 41 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 27.18 +2.76 41 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 25.36 +3.24 41 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 23.62 +3.13 41 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 21.97 +2.93 40 0 189 0
29SEP26 117.50 C 0.00 0.00 0.00 20.49 +2.45 41 0 49 0
29SEP26 120.00 C 0.00 0.00 0.00 18.92 +2.23 40 0 2,245 0
29SEP26 122.50 C 0.00 0.00 0.00 17.71 +2.29 41 0 2,082 0
29SEP26 125.00 C 16.02 16.02 16.02 16.38 +2.19 41 1 4,127 0
29SEP26 127.50 C 14.84 15.37 14.84 15.21 +2.11 41 414 2,018 +55
29SEP26 130.00 C 13.87 14.00 13.87 14.03 +2.01 41 4 8,004 0
29SEP26 132.50 C 13.10 13.10 13.10 13.10 +2.12 41 1 1,283 0
29SEP26 135.00 C 11.97 11.97 11.83 12.00 +1.90 41 16 5,018 +15
29SEP26 137.50 C 10.84 10.84 10.84 11.16 +1.95 41 1 1,767 +1
29SEP26 140.00 C 10.08 10.16 9.78 10.34 +1.95 42 4 7,843 +2
29SEP26 142.50 C 0.00 0.00 0.00 9.46 +1.77 41 0 2,840 0
29SEP26 145.00 C 8.65 8.65 8.60 8.66 +1.67 41 4 12,988 0
29SEP26 147.50 C 8.04 8.04 8.04 7.96 +1.63 41 2 2,806 0
29SEP26 150.00 C 7.10 7.51 7.10 7.26 +1.47 41 4 6,253 +4
29SEP26 152.50 C 0.00 0.00 0.00 6.61 +1.36 41 0 2,083 0
29SEP26 155.00 C 0.00 0.00 0.00 6.07 +1.35 41 0 8,802 0
29SEP26 157.50 C 5.67 5.67 5.67 5.52 +1.21 41 1 1,258 -1
29SEP26 160.00 C 5.35 5.58 5.15 4.98 +1.07 41 224 8,131 +104
29SEP26 162.50 C 5.00 5.00 5.00 4.57 +1.07 41 1 804 0
29SEP26 165.00 C 0.00 0.00 0.00 4.17 +0.99 41 0 5,813 0
29SEP26 167.50 C 0.00 0.00 0.00 3.76 +0.88 41 20 2,360 -20
29SEP26 170.00 C 0.00 0.00 0.00 3.41 +0.82 41 0 5,401 0
29SEP26 172.50 C 3.68 3.68 3.68 3.11 +0.80 41 3 2,333 0
29SEP26 175.00 C 3.38 3.43 3.38 2.82 +0.72 41 4 6,983 +1
29SEP26 177.50 C 0.00 0.00 0.00 2.52 +0.62 41 0 3,813 0
29SEP26 180.00 C 2.95 3.00 2.95 2.30 +0.61 41 68 5,199 +1
29SEP26 182.50 C 2.82 2.82 2.82 2.09 +0.57 41 65 692 0
29SEP26 185.00 C 2.67 2.67 2.67 1.88 +0.51 41 10 2,011 0
29SEP26 187.50 C 0.00 0.00 0.00 1.68 +0.45 41 20 624 0
29SEP26 190.00 C 2.22 2.30 2.22 1.53 +0.44 41 7 789 +7
29SEP26 192.50 C 0.00 0.00 0.00 1.39 +0.41 41 0 279 0
29SEP26 195.00 C 0.00 0.00 0.00 1.25 +0.36 41 0 393 0
29SEP26 197.50 C 0.00 0.00 0.00 1.11 +0.31 41 0 479 0
29SEP26 200.00 C 0.00 0.00 0.00 1.01 +0.31 41 0 6,839 0
29SEP26 205.00 C 0.00 0.00 0.00 0.82 +0.25 41 0 216 0
29SEP26 210.00 C 0.00 0.00 0.00 0.65 +0.20 41 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 0.54 +0.18 41 0 266 0
29SEP26 220.00 C 0.00 0.00 0.00 0.41 +0.12 41 0 4,030 0
29SEP26 225.00 C 0.97 0.97 0.93 0.35 +0.13 41 120 921 -73
29SEP26 230.00 C 0.85 0.86 0.85 0.28 +0.10 41 60 299 -60
29SEP26 235.00 C 0.77 0.79 0.77 0.22 +0.08 41 90 1,111 -90
29SEP26 240.00 C 0.72 0.72 0.70 0.18 +0.06 41 120 2,607 -90
29SEP26 245.00 C 0.64 0.65 0.64 0.14 +0.05 41 90 190 -60
29SEP26 250.00 C 0.61 0.61 0.61 0.12 +0.05 41 30 360 +15
29SEP26 255.00 C 0.00 0.00 0.00 0.09 +0.03 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 288 0
29SEP26 285.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 39 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 40 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 40 0 374 0
30DEC26 60.00 C 0.00 0.00 0.00 70.99 +3.29 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 68.62 +3.28 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 66.26 +3.24 53 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 63.92 +3.14 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 61.56 +3.11 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 59.26 +3.14 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 56.92 +3.18 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 54.63 +3.24 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 52.40 +3.30 47 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 50.14 +3.28 46 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 47.94 +3.27 45 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 45.82 +3.27 45 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 43.46 +3.01 43 0 284 0
30DEC26 92.50 C 0.00 0.00 0.00 41.64 +3.18 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 39.64 +3.16 43 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 37.68 +3.08 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 35.82 +3.04 43 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 33.93 +3.25 42 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 32.16 +2.85 42 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 30.43 +2.76 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 28.76 +2.70 41 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 27.17 +2.55 41 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 25.59 +2.42 41 0 318 0
30DEC26 117.50 C 0.00 0.00 0.00 24.20 +2.45 41 0 929 0
30DEC26 120.00 C 0.00 0.00 0.00 22.81 +2.31 41 0 234 0
30DEC26 122.50 C 0.00 0.00 0.00 21.49 +2.79 41 0 143 0
30DEC26 125.00 C 0.00 0.00 0.00 20.25 +2.24 41 0 745 0
30DEC26 127.50 C 18.62 18.62 18.62 18.53 +1.58 39 1 1,047 0
30DEC26 130.00 C 17.40 17.40 17.40 18.10 +2.20 41 1 8,397 0
30DEC26 132.50 C 0.00 0.00 0.00 17.41 +2.56 42 0 1,527 0
30DEC26 135.00 C 0.00 0.00 0.00 16.31 +2.41 42 1,500 1,932 +1,500
30DEC26 137.50 C 0.00 0.00 0.00 15.29 +2.25 42 0 518 0
30DEC26 140.00 C 14.00 14.00 14.00 14.41 +2.22 42 1 3,357 +1
30DEC26 142.50 C 12.52 12.52 12.52 13.59 +2.26 42 1 832 0
30DEC26 145.00 C 0.00 0.00 0.00 12.74 +2.12 42 0 2,560 0
30DEC26 147.50 C 0.00 0.00 0.00 11.89 +1.95 42 0 1,748 0
30DEC26 150.00 C 11.45 11.45 11.45 11.18 +1.92 42 1 5,569 0
30DEC26 152.50 C 0.00 0.00 0.00 10.50 +1.92 42 0 242 0
30DEC26 155.00 C 10.10 10.10 10.10 9.82 +1.79 42 20 3,129 0
30DEC26 157.50 C 9.45 9.45 9.45 9.15 +1.64 42 20 534 +20
30DEC26 160.00 C 8.58 9.03 8.58 8.57 +1.58 42 72 4,519 +42
30DEC26 162.50 C 8.30 8.30 8.30 8.05 +1.59 41 6 247 +3
30DEC26 165.00 C 7.60 8.10 7.60 7.53 +1.51 41 16 756 +3
30DEC26 167.50 C 0.00 0.00 0.00 7.01 +1.38 41 0 1,349 0
30DEC26 170.00 C 7.02 7.02 7.02 6.51 +1.27 41 1 13,470 0
30DEC26 172.50 C 0.00 0.00 0.00 6.13 +1.28 41 0 1,204 0
30DEC26 175.00 C 0.00 0.00 0.00 5.74 +1.27 41 0 717 0
30DEC26 177.50 C 0.00 0.00 0.00 5.35 +1.16 41 0 742 0
30DEC26 180.00 C 0.00 0.00 0.00 4.96 +1.05 41 0 3,329 0
30DEC26 182.50 C 0.00 0.00 0.00 4.62 +0.99 41 0 871 0
30DEC26 185.00 C 0.00 0.00 0.00 4.34 +0.99 41 0 651 0
30DEC26 187.50 C 0.00 0.00 0.00 4.06 +0.97 41 0 85 0
30DEC26 190.00 C 0.00 0.00 0.00 3.78 +0.89 41 0 908 0
30DEC26 192.50 C 0.00 0.00 0.00 3.50 +0.81 41 0 184 0
30DEC26 195.00 C 4.18 4.18 4.18 3.25 +0.75 41 1 572 0
30DEC26 197.50 C 0.00 0.00 0.00 3.05 +0.75 41 0 360 0
30DEC26 200.00 C 0.00 0.00 0.00 2.85 +0.74 41 0 653 0
30DEC26 205.00 C 0.00 0.00 0.00 2.46 +0.61 41 0 249 0
30DEC26 210.00 C 0.00 0.00 0.00 2.13 +0.55 41 0 308 0
30DEC26 215.00 C 0.00 0.00 0.00 1.86 +0.52 41 0 284 0
30DEC26 220.00 C 2.47 2.47 2.47 1.60 +0.43 41 8 154 +3
30DEC26 225.00 C 0.00 0.00 0.00 1.38 +0.38 41 0 115 0
30DEC26 230.00 C 0.00 0.00 0.00 1.21 +0.36 41 0 303 0
30DEC26 235.00 C 0.00 0.00 0.00 1.04 +0.30 41 0 224 0
30DEC26 240.00 C 0.00 0.00 0.00 0.89 +0.26 41 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 0.76 +0.23 41 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.66 +0.20 41 0 125 0
30DEC26 255.00 C 0.00 0.00 0.00 0.55 +0.15 41 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.49 +0.17 41 0 53 0
30DEC26 265.00 C 1.26 1.26 1.26 0.44 +0.16 41 72 139 -72
30DEC26 270.00 C 0.00 0.00 0.00 0.36 +0.12 41 0 141 0
30DEC26 275.00 C 0.00 0.00 0.00 0.31 +0.10 41 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.28 +0.11 41 0 94 0
30DEC26 285.00 C 0.00 0.00 0.00 0.24 +0.09 41 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.20 +0.07 41 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.18 +0.07 41 0 124 0
30DEC26 300.00 C 0.00 0.00 0.00 0.16 +0.06 41 0 917 0
30MAR27 60.00 C 0.00 0.00 0.00 71.86 +3.26 54 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 69.55 +3.16 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 67.23 +3.29 52 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 64.94 +3.30 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 62.67 +3.33 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 60.44 +3.40 49 0 0 0
30MAR27 75.00 C 57.50 57.50 57.50 58.21 +3.39 48 1 1 +1
30MAR27 77.50 C 0.00 0.00 0.00 56.02 +3.41 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 53.87 +3.39 46 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 51.75 +3.37 45 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 49.68 +3.38 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 47.61 +3.27 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 45.67 +3.28 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 43.75 +3.26 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 41.83 +3.14 43 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 40.01 +3.11 43 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 38.22 +3.05 43 0 95 0
30MAR27 102.50 C 0.00 0.00 0.00 36.47 +2.92 42 0 97 0
30MAR27 105.00 C 0.00 0.00 0.00 34.81 +2.87 42 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 33.18 +2.82 42 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 31.55 +2.61 41 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 30.12 +2.60 41 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 28.68 +2.58 41 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 27.29 +2.48 41 0 24 0
30MAR27 120.00 C 0.00 0.00 0.00 26.10 +2.51 41 0 2,442 0
30MAR27 122.50 C 0.00 0.00 0.00 24.72 +2.35 41 0 160 0
30MAR27 125.00 C 0.00 0.00 0.00 23.84 +2.69 42 0 1,366 0
30MAR27 127.50 C 0.00 0.00 0.00 22.34 +2.22 41 0 3,313 0
30MAR27 130.00 C 21.87 21.87 21.87 21.61 +2.51 42 1 2,088 +1
30MAR27 132.50 C 0.00 0.00 0.00 20.57 +2.49 42 0 208 0
30MAR27 135.00 C 18.50 18.50 18.50 19.59 +2.53 42 502 759 +502
30MAR27 137.50 C 0.00 0.00 0.00 18.66 +2.46 42 0 391 0
30MAR27 140.00 C 0.00 0.00 0.00 17.65 +2.28 42 0 1,400 0
30MAR27 142.50 C 0.00 0.00 0.00 16.82 +2.28 42 0 253 0
30MAR27 145.00 C 0.00 0.00 0.00 15.99 +2.29 42 0 75 0
30MAR27 147.50 C 0.00 0.00 0.00 15.16 +2.20 42 0 177 0
30MAR27 150.00 C 0.00 0.00 0.00 14.33 +2.03 42 0 205 0
30MAR27 152.50 C 0.00 0.00 0.00 13.58 +1.94 42 0 254 0
30MAR27 155.00 C 12.84 12.84 12.84 12.93 +1.95 41 2 2,374 -2
30MAR27 157.50 C 0.00 0.00 0.00 12.27 +1.95 41 0 110 0
30MAR27 160.00 C 11.90 11.90 11.38 11.62 +1.84 41 2 1,120 0
30MAR27 162.50 C 0.00 0.00 0.00 10.96 +1.69 41 0 191 0
30MAR27 165.00 C 0.00 0.00 0.00 10.38 +1.61 41 0 1,898 0
30MAR27 167.50 C 0.00 0.00 0.00 9.87 +1.61 41 0 44 0
30MAR27 170.00 C 9.32 9.80 9.32 9.37 +1.62 41 7 95 +6
30MAR27 172.50 C 0.00 0.00 0.00 8.87 +1.54 41 0 64 0
30MAR27 175.00 C 8.60 8.60 8.60 8.36 +1.41 41 2 217 +1
30MAR27 177.50 C 0.00 0.00 0.00 7.87 +1.29 41 0 82 0
30MAR27 180.00 C 0.00 0.00 0.00 7.50 +1.30 41 0 92 0
30MAR27 182.50 C 0.00 0.00 0.00 7.12 +1.30 41 0 51 0
30MAR27 185.00 C 0.00 0.00 0.00 6.75 +1.30 41 0 130 0
30MAR27 187.50 C 0.00 0.00 0.00 6.37 +1.19 41 0 129 0
30MAR27 190.00 C 6.95 6.95 6.95 6.00 +1.09 41 1 170 +1
30MAR27 192.50 C 0.00 0.00 0.00 5.65 +1.01 41 0 101 0
30MAR27 195.00 C 6.09 6.09 6.09 5.38 +1.01 41 2 451 +2
TOTAL CALL 48,325 683,611 -18,586
29APR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29APR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
29APR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 600 0
29APR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29APR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,784 0
29APR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 619 0
29APR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 997 0
29APR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,006 0
29APR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 580 0
29APR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,580 0
29APR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,573 0
29APR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,018 0
29APR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,038 0
29APR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,913 0
29APR26 105.00 P 0.01 0.01 0.01 0.00 -0.01 0 10 3,498 -1
29APR26 107.50 P 0.01 0.01 0.01 0.00 -0.01 0 32 3,471 0
29APR26 110.00 P 0.01 0.01 0.01 0.00 -0.01 0 56 6,167 0
29APR26 112.50 P 0.01 0.02 0.01 0.00 -0.01 0 38 3,820 -3
29APR26 115.00 P 0.01 0.01 0.01 0.00 -0.01 0 13 8,083 -2
29APR26 117.50 P 0.01 0.01 0.01 0.00 -0.01 0 19 5,635 -13
29APR26 120.00 P 0.03 0.03 0.01 0.00 -0.02 0 48 11,756 -7
29APR26 122.50 P 0.02 0.03 0.01 0.00 -0.14 0 81 6,294 -61
29APR26 125.00 P 0.06 0.08 0.01 0.00 -0.60 0 744 11,573 -427
29APR26 127.50 P 0.65 0.65 0.01 0.00 -1.74 0 1,688 6,789 -801
29APR26 130.00 P 1.80 1.80 0.12 0.00 -3.60 0 3,203 8,662 -1,189
29APR26 132.50 P 5.00 5.00 2.09 1.90 -4.13 0 866 1 -4,719
29APR26 135.00 P 5.60 6.45 4.60 4.40 -4.10 0 995 0 -6,677
29APR26 137.50 P 8.13 8.95 7.20 6.90 -4.10 0 234 0 -3,893
29APR26 140.00 P 10.30 11.67 9.60 9.40 -4.10 0 148 0 -3,971
29APR26 142.50 P 12.85 13.55 12.50 11.90 -4.10 0 148 0 -2,323
29APR26 145.00 P 15.50 16.63 14.70 14.40 -4.10 0 67 0 -2,151
29APR26 147.50 P 18.30 18.50 18.30 16.90 -4.10 0 18 0 -280
29APR26 150.00 P 20.60 20.60 20.00 19.40 -4.10 0 5 0 -875
29APR26 152.50 P 23.55 23.55 23.10 21.90 -4.10 0 2 0 -1,277
29APR26 155.00 P 25.15 25.15 25.15 24.40 -4.10 0 1 0 -216
29APR26 157.50 P 0.00 0.00 0.00 26.90 -4.10 0 0 0 -60
29APR26 160.00 P 0.00 0.00 0.00 29.40 -4.10 0 0 0 -146
29APR26 162.50 P 0.00 0.00 0.00 31.90 -4.10 0 0 0 -45
29APR26 165.00 P 34.61 34.61 34.61 34.40 -4.10 0 1 0 -412
29APR26 167.50 P 0.00 0.00 0.00 36.90 -4.10 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 39.40 -4.10 0 0 0 -89
29APR26 172.50 P 43.25 43.25 43.25 41.90 -4.10 0 2 0 -350
29APR26 175.00 P 0.00 0.00 0.00 44.40 -4.10 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 46.90 -4.10 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 49.40 -4.10 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 51.90 -4.10 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 54.40 -4.10 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 56.90 -4.10 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 59.40 -4.10 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 61.90 -4.10 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 64.40 -4.10 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 66.90 -4.10 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 69.40 -4.10 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 74.40 -4.10 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 79.40 -4.10 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 84.40 -4.10 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 89.40 -4.10 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 94.40 -4.10 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 99.40 -4.10 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 104.40 -4.10 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 109.40 -4.10 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 114.40 -4.10 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 119.40 -4.10 0 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 0.01 - 154 0 0 -
30APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 125 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 95 0 44 0
30APR26 117.50 P 0.03 0.03 0.02 0.01 -0.02 80 46 78 +30
30APR26 120.00 P 0.05 0.05 0.05 0.01 -0.13 66 13 324 0
30APR26 122.50 P 0.14 0.14 0.06 0.01 -0.43 51 154 412 +85
30APR26 125.00 P 0.30 0.36 0.12 0.05 -1.05 47 241 769 +54
30APR26 127.50 P 1.00 1.03 0.38 0.28 -1.99 47 586 802 +229
30APR26 130.00 P 1.91 2.30 1.06 1.03 -2.92 48 299 556 +37
30APR26 132.50 P 3.58 4.35 3.00 2.53 -3.50 50 45 308 -35
30APR26 135.00 P 6.40 6.40 5.35 4.67 -3.88 57 47 114 -34
30APR26 137.50 P 7.95 7.95 7.95 7.12 -3.89 74 8 107 -8
30APR26 140.00 P 0.00 0.00 0.00 9.62 -3.88 93 0 33 0
30APR26 142.50 P 0.00 0.00 0.00 12.18 -3.82 116 0 34 0
30APR26 145.00 P 0.00 0.00 0.00 14.83 -3.67 148 0 0 0
30APR26 147.50 P 0.00 0.00 0.00 17.23 -3.77 155 0 0 0
30APR26 150.00 P 0.00 0.00 0.00 19.74 -3.76 172 0 0 0
30APR26 152.50 P 0.00 0.00 0.00 22.10 -3.90 170 0 0 0
30APR26 155.00 P 0.00 0.00 0.00 24.74 -3.76 204 0 0 0
30APR26 157.50 P 0.00 0.00 0.00 27.13 -3.87 203 0 0 0
30APR26 160.00 P 0.00 0.00 0.00 29.76 -3.74 235 0 0 0
08MAY26 105.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
08MAY26 107.50 P 0.07 0.07 0.07 0.01 -0.01 46 10 20 +10
08MAY26 110.00 P 0.10 0.10 0.10 0.01 -0.04 41 3 23 +3
08MAY26 112.50 P 0.11 0.11 0.11 0.02 -0.09 39 1 19 +1
08MAY26 115.00 P 0.22 0.25 0.18 0.06 -0.19 40 1,002 997 +972
08MAY26 117.50 P 0.39 0.39 0.28 0.15 -0.36 40 100 144 +99
08MAY26 120.00 P 0.50 0.57 0.44 0.32 -0.63 40 865 1,012 +786
08MAY26 122.50 P 0.83 0.94 0.70 0.63 -0.92 40 83 265 +12
08MAY26 125.00 P 1.41 1.65 1.13 1.13 -1.34 39 325 325 +110
08MAY26 127.50 P 2.30 2.58 1.84 1.84 -1.83 39 346 515 +246
08MAY26 130.00 P 4.23 4.23 3.03 3.02 -2.14 40 114 328 +78
08MAY26 132.50 P 5.62 5.62 4.42 4.41 -2.62 41 8 116 +3
08MAY26 135.00 P 7.34 7.34 6.08 6.08 -2.89 41 59 75 +59
08MAY26 137.50 P 8.10 8.55 8.10 8.05 -3.18 43 10 50 +10
08MAY26 140.00 P 10.73 10.73 10.20 10.20 -3.47 45 156 30 +29
08MAY26 142.50 P 0.00 0.00 0.00 12.18 -3.89 40 0 30 0
08MAY26 145.00 P 0.00 0.00 0.00 14.83 -3.69 50 0 0 0
08MAY26 147.50 P 0.00 0.00 0.00 17.23 -3.77 53 0 0 0
08MAY26 150.00 P 0.00 0.00 0.00 19.74 -3.76 59 0 0 0
08MAY26 152.50 P 0.00 0.00 0.00 22.43 -3.57 71 0 0 0
08MAY26 155.00 P 25.30 25.30 25.30 24.74 -3.76 69 2 2 +2
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 464 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 35 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 72 0 431 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 472 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 88 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2,106 0
28MAY26 85.00 P 0.07 0.07 0.07 0.01 0.00 53 3 1,461 +3
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,612 0
28MAY26 90.00 P 0.12 0.12 0.12 0.01 -0.01 47 1 2,474 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 2,839 0
28MAY26 95.00 P 0.00 0.00 0.00 0.02 -0.03 43 0 396 0
28MAY26 97.50 P 0.25 0.25 0.25 0.04 -0.05 43 12 688 +12
28MAY26 100.00 P 0.23 0.32 0.23 0.07 -0.08 43 24 2,259 +5
28MAY26 102.50 P 0.41 0.41 0.38 0.11 -0.14 42 10 649 +10
28MAY26 105.00 P 0.44 0.45 0.42 0.19 -0.22 43 26 1,121 +1
28MAY26 107.50 P 0.60 0.60 0.59 0.32 -0.31 43 3 1,672 0
28MAY26 110.00 P 0.74 0.82 0.70 0.50 -0.44 43 278 4,470 +97
28MAY26 112.50 P 1.04 1.08 0.91 0.77 -0.59 43 591 4,126 +479
28MAY26 115.00 P 1.33 1.43 1.20 1.12 -0.69 43 315 6,778 +259
28MAY26 117.50 P 1.86 1.95 1.62 1.59 -0.82 43 221 5,801 +68
28MAY26 120.00 P 2.64 2.64 2.16 2.19 -1.02 43 1,283 12,389 +769
28MAY26 122.50 P 3.21 3.39 2.82 2.82 -1.31 42 229 6,839 +62
28MAY26 125.00 P 4.23 4.30 3.69 3.69 -1.54 42 277 8,805 +192
28MAY26 127.50 P 5.19 5.47 4.69 4.69 -1.85 42 865 6,790 +340
28MAY26 130.00 P 7.00 7.00 5.92 5.93 -1.96 43 3,864 10,481 +3,247
28MAY26 132.50 P 7.99 8.02 7.61 7.38 -2.01 43 108 6,299 +8
28MAY26 135.00 P 9.80 10.00 8.80 8.85 -2.30 43 20 4,533 +20
28MAY26 137.50 P 11.15 11.20 10.50 10.55 -2.41 44 24 2,900 +18
28MAY26 140.00 P 13.53 13.53 12.40 12.37 -2.83 44 49 1,471 +36
28MAY26 142.50 P 15.15 15.15 14.71 14.32 -2.92 45 10 2,167 +8
28MAY26 145.00 P 17.50 17.50 16.40 16.50 -2.90 47 14 4,008 +12
28MAY26 147.50 P 19.35 19.35 19.35 18.53 -3.23 47 20 2,029 +20
28MAY26 150.00 P 22.30 22.30 21.10 20.73 -3.27 48 5 3,676 0
28MAY26 152.50 P 0.00 0.00 0.00 23.03 -3.17 49 0 441 0
28MAY26 155.00 P 0.00 0.00 0.00 25.59 -3.12 53 0 1,261 0
28MAY26 157.50 P 0.00 0.00 0.00 27.90 -3.22 54 2 340 0
28MAY26 160.00 P 0.00 0.00 0.00 30.27 -3.30 55 0 429 0
28MAY26 162.50 P 0.00 0.00 0.00 32.66 -3.37 57 0 77 0
28MAY26 165.00 P 0.00 0.00 0.00 35.08 -3.43 58 0 41 0
28MAY26 167.50 P 0.00 0.00 0.00 37.49 -3.51 59 0 83 0
28MAY26 170.00 P 41.30 41.30 40.90 39.93 -3.57 61 3 5 +3
28MAY26 172.50 P 0.00 0.00 0.00 42.43 -3.57 63 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 44.92 -3.58 66 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 47.43 -3.57 69 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 49.73 -3.77 66 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 52.42 -3.58 73 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 54.77 -3.73 71 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 57.42 -3.58 78 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 59.77 -3.73 76 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 62.42 -3.58 82 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 64.92 -3.58 84 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 67.22 -3.78 81 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 69.91 -3.59 88 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 74.90 -3.60 92 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 79.91 -3.59 96 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 84.73 -3.77 94 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 89.91 -3.59 103 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 94.91 -3.59 107 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 100.01 -3.49 113 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 104.91 -3.59 114 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 109.89 -3.61 116 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 114.91 -3.59 120 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 119.89 -3.61 122 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 121 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 226 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 6,812 0
29JUN26 82.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 3,034 0
29JUN26 85.00 P 0.00 0.00 0.00 0.04 -0.03 42 0 7,472 0
29JUN26 87.50 P 0.00 0.00 0.00 0.06 -0.05 41 0 2,464 0
29JUN26 90.00 P 0.35 0.38 0.35 0.10 -0.07 41 35 4,931 +35
29JUN26 92.50 P 0.00 0.00 0.00 0.15 -0.10 41 9 1,157 0
29JUN26 95.00 P 0.00 0.00 0.00 0.23 -0.15 41 12 4,968 +12
29JUN26 97.50 P 0.00 0.00 0.00 0.35 -0.21 41 0 2,260 0
29JUN26 100.00 P 0.82 0.82 0.82 0.51 -0.29 41 20 7,784 0
29JUN26 102.50 P 0.00 0.00 0.00 0.71 -0.38 41 0 2,461 0
29JUN26 105.00 P 1.18 1.24 1.18 0.99 -0.48 41 54 5,407 +8
29JUN26 107.50 P 0.00 0.00 0.00 1.34 -0.56 41 0 5,379 0
29JUN26 110.00 P 1.94 1.94 1.90 1.76 -0.62 41 32 6,784 0
29JUN26 112.50 P 2.49 2.49 2.44 2.28 -0.71 41 35 6,111 +34
29JUN26 115.00 P 3.12 3.14 2.97 2.84 -0.92 41 148 10,781 +4
29JUN26 117.50 P 3.59 3.86 3.47 3.47 -1.13 40 456 8,267 +318
29JUN26 120.00 P 4.58 4.74 4.27 4.27 -1.31 40 517 18,055 +394
29JUN26 122.50 P 5.67 5.70 5.30 5.20 -1.48 40 132 8,927 -57
29JUN26 125.00 P 6.80 6.80 6.33 6.25 -1.60 40 160 18,163 +92
29JUN26 127.50 P 7.58 8.15 7.48 7.40 -1.81 40 69 8,567 +56
29JUN26 130.00 P 9.20 9.31 8.66 8.66 -1.98 40 58 15,780 +56
29JUN26 132.50 P 10.73 10.80 10.40 10.14 -2.08 40 2,103 9,794 +1,278
29JUN26 135.00 P 11.83 12.28 11.83 11.66 -2.19 40 29 15,558 +2
29JUN26 137.50 P 13.55 13.55 13.55 13.37 -2.39 41 8 4,550 +8
29JUN26 140.00 P 15.60 15.60 15.45 15.15 -2.44 41 14 7,990 +14
29JUN26 142.50 P 0.00 0.00 0.00 17.09 -2.73 42 0 10,585 0
29JUN26 145.00 P 19.40 19.40 19.40 18.18 -3.02 37 30 13,954 0
29JUN26 147.50 P 0.00 0.00 0.00 20.68 -3.26 41 0 2,973 0
29JUN26 150.00 P 23.00 23.00 23.00 23.15 -2.66 43 1 13,852 +1
29JUN26 152.50 P 0.00 0.00 0.00 25.27 -2.76 43 0 1,940 0
29JUN26 155.00 P 0.00 0.00 0.00 26.73 -2.90 38 0 3,442 0
29JUN26 157.50 P 0.00 0.00 0.00 29.66 -2.81 44 2 1,220 +2
29JUN26 160.00 P 0.00 0.00 0.00 31.90 -2.93 45 0 11,169 0
29JUN26 162.50 P 0.00 0.00 0.00 34.20 -2.98 45 0 1,703 0
29JUN26 165.00 P 0.00 0.00 0.00 36.64 -2.91 47 0 6,789 0
29JUN26 167.50 P 0.00 0.00 0.00 38.83 -3.06 46 0 860 0
29JUN26 170.00 P 41.26 41.26 41.26 41.26 -3.05 47 3 698 -3
29JUN26 172.50 P 0.00 0.00 0.00 43.59 -3.09 47 0 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 45.97 -3.07 47 0 2,640 0
29JUN26 177.50 P 48.50 48.50 48.50 48.38 -3.14 47 1 278 0
29JUN26 180.00 P 0.00 0.00 0.00 50.80 -3.17 48 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 53.21 -3.11 48 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 55.65 -3.19 49 0 477 0
29JUN26 187.50 P 0.00 0.00 0.00 58.10 -3.19 49 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 60.52 -3.24 49 0 600 0
29JUN26 192.50 P 0.00 0.00 0.00 62.99 -3.14 49 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 65.44 -3.06 50 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 67.90 -3.90 50 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 70.36 -3.93 50 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 75.29 -3.97 50 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 80.23 -4.02 49 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 85.07 -4.16 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 90.16 -4.05 49 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 95.13 -4.07 48 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 100.10 -4.08 45 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 105.07 -4.10 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 110.05 -4.10 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 115.03 -4.11 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 120.01 -4.12 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 124.98 -4.13 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 129.96 -4.14 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 134.94 -4.14 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 139.90 -4.17 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 144.91 -4.14 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 149.90 -4.14 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 154.91 -4.12 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 159.92 -4.09 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 164.90 -4.10 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 169.90 -4.08 60 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 48 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
30JUL26 70.00 P 0.16 0.16 0.16 0.01 0.00 42 6 36 +6
30JUL26 72.50 P 0.00 0.00 0.00 0.02 0.00 42 0 31 0
30JUL26 75.00 P 0.20 0.20 0.20 0.03 -0.01 42 1 210 +1
30JUL26 77.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 68 0
30JUL26 80.00 P 0.00 0.00 0.00 0.06 -0.03 40 0 97 0
30JUL26 82.50 P 0.00 0.00 0.00 0.09 -0.05 40 0 42 0
30JUL26 85.00 P 0.45 0.45 0.45 0.15 -0.07 41 50 79 +50
30JUL26 87.50 P 0.00 0.00 0.00 0.22 -0.10 40 0 10 0
30JUL26 90.00 P 0.66 0.66 0.66 0.31 -0.14 40 10 187 +10
30JUL26 92.50 P 0.00 0.00 0.00 0.44 -0.19 40 0 63 0
30JUL26 95.00 P 0.00 0.00 0.00 0.62 -0.24 40 0 69 0
30JUL26 97.50 P 1.08 1.08 1.08 0.83 -0.31 40 10 188 0
30JUL26 100.00 P 1.32 1.32 1.32 1.11 -0.39 40 1 495 +1
30JUL26 102.50 P 0.00 0.00 0.00 1.45 -0.46 40 0 962 0
30JUL26 105.00 P 2.00 2.04 2.00 1.84 -0.51 41 46 1,590 +6
30JUL26 107.50 P 2.39 2.39 2.39 2.33 -0.54 40 30 1,585 0
30JUL26 110.00 P 2.98 2.98 2.85 2.80 -0.70 40 15 1,452 -9
30JUL26 112.50 P 3.48 3.48 3.48 3.40 -0.85 40 50 1,265 +50
30JUL26 115.00 P 0.00 0.00 0.00 4.06 -1.01 40 40 4,019 +20
30JUL26 117.50 P 4.88 4.88 4.88 4.85 -1.18 39 11 4,717 0
30JUL26 120.00 P 6.00 6.00 5.71 5.72 -1.31 39 144 5,484 +100
30JUL26 122.50 P 6.89 6.94 6.72 6.72 -1.48 39 43 1,933 -1
30JUL26 125.00 P 8.28 8.28 8.28 7.84 -1.54 39 1 5,214 +1
30JUL26 127.50 P 9.17 9.65 9.04 9.06 -1.69 39 1,043 7,715 +1,000
30JUL26 130.00 P 10.62 10.62 10.62 10.38 -1.75 40 3 2,687 +3
30JUL26 132.50 P 12.58 12.58 12.30 11.80 -1.93 40 9 2,110 -1
30JUL26 135.00 P 0.00 0.00 0.00 13.37 -1.99 40 0 3,877 0
30JUL26 137.50 P 0.00 0.00 0.00 14.99 -2.17 40 0 177 0
30JUL26 140.00 P 16.80 16.80 16.80 16.96 -2.21 41 1 404 0
30JUL26 142.50 P 0.00 0.00 0.00 18.53 -2.53 41 0 5 0
30JUL26 145.00 P 0.00 0.00 0.00 20.38 -2.50 41 0 135 0
30JUL26 147.50 P 0.00 0.00 0.00 22.27 -2.70 41 0 3 0
30JUL26 150.00 P 25.05 25.05 24.50 24.08 -2.72 40 21 149 +21
30JUL26 152.50 P 0.00 0.00 0.00 26.60 -2.55 43 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 28.71 -2.65 43 0 96 0
30JUL26 157.50 P 0.00 0.00 0.00 30.85 -2.71 43 0 1 0
30JUL26 160.00 P 0.00 0.00 0.00 33.02 -2.79 44 0 3 0
30JUL26 162.50 P 0.00 0.00 0.00 35.23 -2.81 44 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 37.46 -2.78 44 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 39.59 -2.95 44 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 42.07 -2.79 46 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 44.42 -2.79 46 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 46.53 -3.04 45 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 49.12 -2.82 47 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 51.49 -2.93 47 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 53.86 -2.86 48 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 56.24 -2.88 48 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 58.63 -2.91 48 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 61.03 -2.93 48 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 63.36 -3.03 48 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 65.83 -3.00 48 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 68.21 -3.59 48 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 70.65 -3.64 48 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 75.54 -3.72 49 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 80.45 -3.80 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 53 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 410 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 -0.02 41 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 0.08 -0.03 41 0 42 0
29SEP26 72.50 P 0.00 0.00 0.00 0.13 -0.03 41 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 0.18 -0.06 41 0 2,086 0
29SEP26 77.50 P 0.00 0.00 0.00 0.26 -0.07 41 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.35 -0.11 41 0 1,377 0
29SEP26 82.50 P 0.00 0.00 0.00 0.49 -0.12 41 0 309 0
29SEP26 85.00 P 0.00 0.00 0.00 0.64 -0.17 41 0 109 0
29SEP26 87.50 P 0.00 0.00 0.00 0.85 -0.21 41 0 559 0
29SEP26 90.00 P 0.00 0.00 0.00 1.09 -0.26 41 0 516 0
29SEP26 92.50 P 0.00 0.00 0.00 1.38 -0.32 41 0 643 0
29SEP26 95.00 P 0.00 0.00 0.00 1.73 -0.37 41 0 1,396 0
29SEP26 97.50 P 0.00 0.00 0.00 2.13 -0.45 41 0 1,395 0
29SEP26 100.00 P 0.00 0.00 0.00 2.59 -0.48 41 0 6,171 0
29SEP26 102.50 P 0.00 0.00 0.00 3.13 -0.46 41 0 3,197 0
29SEP26 105.00 P 0.00 0.00 0.00 3.50 -0.68 40 0 6,848 0
29SEP26 107.50 P 0.00 0.00 0.00 4.18 -0.71 40 0 1,321 0
29SEP26 110.00 P 5.01 5.18 5.01 4.81 -0.90 40 227 8,106 +225
29SEP26 112.50 P 5.63 5.63 5.63 5.63 -0.92 40 100 4,763 +100
29SEP26 115.00 P 0.00 0.00 0.00 6.46 -1.09 40 0 15,540 0
29SEP26 117.50 P 0.00 0.00 0.00 7.39 -1.17 40 0 4,166 0
29SEP26 120.00 P 8.64 8.64 8.64 8.40 -1.28 40 1 16,969 +1
29SEP26 122.50 P 9.66 9.66 9.66 9.44 -1.44 40 1 3,804 -1
29SEP26 125.00 P 0.00 0.00 0.00 10.63 -1.46 40 0 8,899 0
29SEP26 127.50 P 0.00 0.00 0.00 11.87 -1.61 40 0 9,437 0
29SEP26 130.00 P 13.30 13.30 13.30 13.32 -1.56 40 20 27,492 +20
29SEP26 132.50 P 0.00 0.00 0.00 14.75 -1.74 40 0 4,863 0
29SEP26 135.00 P 16.80 16.80 16.80 16.19 -1.77 40 2 9,842 +2
29SEP26 137.50 P 0.00 0.00 0.00 17.76 -2.05 40 0 3,616 0
29SEP26 140.00 P 0.00 0.00 0.00 19.46 -2.17 40 0 11,425 0
29SEP26 142.50 P 0.00 0.00 0.00 21.18 -2.18 41 0 2,409 0
29SEP26 145.00 P 0.00 0.00 0.00 22.98 -2.17 41 0 9,741 0
29SEP26 147.50 P 0.00 0.00 0.00 24.80 -2.35 41 0 2,473 0
29SEP26 150.00 P 0.00 0.00 0.00 26.70 -2.42 41 0 9,865 0
29SEP26 152.50 P 0.00 0.00 0.00 28.82 -2.65 42 0 2,891 0
29SEP26 155.00 P 0.00 0.00 0.00 30.95 -2.62 43 0 7,310 0
29SEP26 157.50 P 0.00 0.00 0.00 33.02 -2.65 43 0 1,703 0
29SEP26 160.00 P 0.00 0.00 0.00 35.03 -2.34 43 0 6,860 0
29SEP26 162.50 P 0.00 0.00 0.00 37.13 -2.48 43 0 757 0
29SEP26 165.00 P 0.00 0.00 0.00 39.24 -2.45 43 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 41.41 -2.59 44 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 43.61 -2.64 44 0 545 0
29SEP26 172.50 P 0.00 0.00 0.00 45.81 -2.68 44 0 500 0
29SEP26 175.00 P 0.00 0.00 0.00 48.05 -2.59 44 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 50.30 -2.63 44 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 52.58 -2.06 45 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 54.87 -2.69 45 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 57.15 -2.74 45 0 148 0
29SEP26 187.50 P 0.00 0.00 0.00 59.49 -2.75 45 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 61.84 -2.89 45 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 64.20 -2.91 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 66.56 -2.80 46 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 68.92 -2.93 46 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 71.32 -2.97 46 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 76.11 -3.15 46 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 80.96 -3.29 47 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 85.81 -3.42 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 90.69 -3.52 48 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 95.60 -3.60 48 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 100.52 -3.66 49 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 105.46 -3.71 50 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 110.41 -3.76 50 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 115.35 -3.79 51 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 120.27 -3.86 51 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 125.13 -3.98 48 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 130.12 -3.98 50 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 135.06 -4.02 49 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 140.08 -3.99 51 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 144.99 -4.06 48 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 149.97 -4.07 48 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 154.97 -4.06 51 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 159.96 -4.05 52 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 164.90 -4.10 47 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 169.90 -4.08 50 0 0 0
30DEC26 60.00 P 0.46 0.46 0.46 0.10 -0.02 41 40 107 +40
30DEC26 62.50 P 0.00 0.00 0.00 0.15 -0.03 41 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.21 -0.04 41 0 143 0
30DEC26 67.50 P 0.00 0.00 0.00 0.29 -0.05 41 0 33 0
30DEC26 70.00 P 0.00 0.00 0.00 0.38 -0.08 41 0 33 0
30DEC26 72.50 P 0.00 0.00 0.00 0.52 -0.09 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.66 -0.13 41 0 233 0
30DEC26 77.50 P 0.00 0.00 0.00 0.87 -0.14 41 0 106 0
30DEC26 80.00 P 0.00 0.00 0.00 1.11 -0.16 41 0 1,387 0
30DEC26 82.50 P 0.00 0.00 0.00 1.36 -0.22 41 0 554 0
30DEC26 85.00 P 0.00 0.00 0.00 1.70 -0.23 41 0 440 0
30DEC26 87.50 P 2.32 2.32 2.32 2.07 -0.28 41 30 140 +30
30DEC26 90.00 P 0.00 0.00 0.00 2.49 -0.29 41 0 2,352 0
30DEC26 92.50 P 3.01 3.01 3.01 2.92 -0.42 41 4 127 0
30DEC26 95.00 P 3.51 3.51 3.51 3.33 -0.56 41 65 3,238 +65
30DEC26 97.50 P 0.00 0.00 0.00 3.81 -0.70 40 0 1,947 0
30DEC26 100.00 P 4.55 4.58 4.32 4.52 -0.47 41 2,059 8,012 +1,951
30DEC26 102.50 P 0.00 0.00 0.00 5.11 -0.56 40 0 736 0
30DEC26 105.00 P 0.00 0.00 0.00 5.79 -0.71 40 0 6,787 0
30DEC26 107.50 P 6.83 6.83 6.52 6.61 -0.73 40 80 3,529 +10
30DEC26 110.00 P 0.00 0.00 0.00 7.46 -0.77 40 0 3,960 0
30DEC26 112.50 P 8.21 8.21 8.21 8.31 -0.95 40 50 4,646 +50
30DEC26 115.00 P 9.22 9.38 9.22 9.32 -0.97 40 30 2,630 +4
30DEC26 117.50 P 10.41 10.41 10.40 10.36 -1.01 40 2 2,633 +1
30DEC26 120.00 P 11.42 11.42 11.42 11.40 -1.19 40 1,004 9,840 0
30DEC26 122.50 P 12.44 12.77 12.44 12.57 -1.25 40 210 2,639 +210
30DEC26 125.00 P 0.00 0.00 0.00 13.80 -1.27 40 0 4,019 0
30DEC26 127.50 P 15.20 15.20 15.20 15.03 -1.45 40 2 3,108 +2
30DEC26 130.00 P 0.00 0.00 0.00 16.33 -1.55 40 0 18,280 0
30DEC26 132.50 P 0.00 0.00 0.00 17.77 -1.63 40 0 2,226 0
30DEC26 135.00 P 0.00 0.00 0.00 19.26 -1.67 40 1,500 8,479 +1,500
30DEC26 137.50 P 0.00 0.00 0.00 20.81 -1.82 40 0 3,282 0
30DEC26 140.00 P 0.00 0.00 0.00 22.45 -1.91 40 0 3,137 0
30DEC26 142.50 P 0.00 0.00 0.00 24.12 -2.02 40 0 1,389 0
30DEC26 145.00 P 0.00 0.00 0.00 26.05 -1.88 41 0 4,552 0
30DEC26 147.50 P 0.00 0.00 0.00 27.85 -1.92 41 0 920 0
30DEC26 150.00 P 29.20 29.20 29.20 29.20 -2.48 40 1 6,564 +1
30DEC26 152.50 P 0.00 0.00 0.00 31.51 -2.05 41 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 33.45 -2.06 41 0 3,403 0
30DEC26 157.50 P 0.00 0.00 0.00 35.41 -2.18 42 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 37.41 -1.63 42 0 2,548 0
30DEC26 162.50 P 0.00 0.00 0.00 39.41 -2.25 42 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 41.45 -2.31 42 0 6,262 0
30DEC26 167.50 P 0.00 0.00 0.00 43.53 -2.36 42 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 45.62 -2.38 42 0 6,368 0
30DEC26 172.50 P 0.00 0.00 0.00 47.59 -2.56 42 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 49.86 -2.45 42 0 327 0
30DEC26 177.50 P 0.00 0.00 0.00 52.01 -2.52 43 0 162 0
30DEC26 180.00 P 0.00 0.00 0.00 54.22 -2.30 43 0 28 0
30DEC26 182.50 P 0.00 0.00 0.00 56.41 -2.55 43 0 58 0
30DEC26 185.00 P 0.00 0.00 0.00 58.64 -2.59 43 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 60.88 -2.63 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 63.14 -2.66 43 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 65.40 -2.72 43 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 69.10 -1.32 49 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 71.49 -1.31 49 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 73.89 -1.22 50 0 212 0
30DEC26 205.00 P 0.00 0.00 0.00 78.71 -0.88 51 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 83.59 -1.04 52 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 88.52 -0.87 54 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 93.47 -0.74 55 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 98.47 -0.73 57 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 103.48 -0.70 59 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 108.47 -0.70 60 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 113.20 -0.97 60 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 115.58 -3.64 46 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 120.50 -3.69 46 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 125.43 -3.73 47 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 130.34 -3.79 47 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 135.30 -3.80 48 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 140.24 -3.84 48 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 145.20 -3.86 48 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 150.14 -3.90 48 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 155.13 -3.90 49 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 160.08 -3.93 49 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 164.99 -4.01 48 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 169.94 -4.04 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.30 -0.04 41 0 363 0
30MAR27 62.50 P 0.00 0.00 0.00 0.38 -0.07 41 0 44 0
30MAR27 65.00 P 0.00 0.00 0.00 0.53 -0.06 41 0 188 0
30MAR27 67.50 P 0.00 0.00 0.00 0.68 -0.08 41 0 39 0
30MAR27 70.00 P 0.00 0.00 0.00 0.86 -0.12 41 0 27 0
30MAR27 72.50 P 0.00 0.00 0.00 1.08 -0.12 41 0 5 0
30MAR27 75.00 P 0.00 0.00 0.00 1.29 -0.22 41 0 39 0
30MAR27 77.50 P 0.00 0.00 0.00 1.64 -0.18 41 0 12 0
30MAR27 80.00 P 0.00 0.00 0.00 1.95 -0.26 41 0 249 0
30MAR27 82.50 P 0.00 0.00 0.00 2.36 -0.27 41 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 2.79 -0.29 41 0 271 0
30MAR27 87.50 P 0.00 0.00 0.00 3.25 -0.39 41 0 77 0
30MAR27 90.00 P 3.92 3.92 3.92 3.68 -0.50 41 4 2,157 +4
30MAR27 92.50 P 0.00 0.00 0.00 4.36 -0.35 41 0 1,150 0
30MAR27 95.00 P 0.00 0.00 0.00 4.90 -0.42 41 0 212 0
30MAR27 97.50 P 0.00 0.00 0.00 5.50 -0.47 40 0 70 0
30MAR27 100.00 P 6.13 6.13 6.13 6.10 -0.60 40 25 1,841 +25
30MAR27 102.50 P 6.76 6.76 6.76 6.84 -0.72 40 25 242 +24
30MAR27 105.00 P 7.59 7.59 7.59 7.70 -0.72 40 65 1,101 -5
30MAR27 107.50 P 8.42 8.42 8.42 8.56 -0.76 40 56 529 +56
30MAR27 110.00 P 9.76 9.76 9.76 9.44 -0.93 40 65 751 0
30MAR27 112.50 P 0.00 0.00 0.00 10.46 -0.96 40 0 1,409 0
30MAR27 115.00 P 0.00 0.00 0.00 11.51 -0.96 40 0 9,017 0
30MAR27 117.50 P 0.00 0.00 0.00 12.57 -1.09 40 0 1,395 0
30MAR27 120.00 P 0.00 0.00 0.00 13.67 -1.23 40 0 6,579 0
30MAR27 122.50 P 0.00 0.00 0.00 14.91 -1.23 40 0 1,531 0
30MAR27 125.00 P 0.00 0.00 0.00 16.16 -1.24 40 0 4,617 0
30MAR27 127.50 P 0.00 0.00 0.00 17.41 -1.41 40 0 3,526 0
30MAR27 130.00 P 18.59 18.59 18.59 18.72 -1.53 39 1 3,233 +1
30MAR27 132.50 P 0.00 0.00 0.00 20.15 -1.54 39 0 349 0
30MAR27 135.00 P 0.00 0.00 0.00 21.63 -1.66 39 500 1,386 +500
30MAR27 137.50 P 0.00 0.00 0.00 23.16 -1.64 40 0 400 0
30MAR27 140.00 P 0.00 0.00 0.00 24.75 -1.69 40 0 1,292 0
30MAR27 142.50 P 0.00 0.00 0.00 26.35 -1.80 40 0 80 0
30MAR27 145.00 P 0.00 0.00 0.00 28.03 -1.94 40 0 679 0
30MAR27 147.50 P 0.00 0.00 0.00 30.06 -1.75 40 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 31.84 -1.81 40 0 149 0
30MAR27 152.50 P 0.00 0.00 0.00 33.65 -1.87 41 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 35.53 -1.91 41 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 37.42 -1.96 41 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 39.33 -2.01 41 0 223 0
30MAR27 162.50 P 0.00 0.00 0.00 41.31 -2.03 41 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 43.27 -2.09 41 0 37 0
30MAR27 167.50 P 0.00 0.00 0.00 45.26 -2.15 41 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 47.31 -2.16 41 0 202 0
30MAR27 172.50 P 0.00 0.00 0.00 49.31 -2.36 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 51.40 -2.38 41 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 53.50 -2.43 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 55.62 -2.34 42 0 6 0
30MAR27 182.50 P 0.00 0.00 0.00 57.77 -2.36 42 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 59.90 -2.42 42 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 62.09 -2.44 42 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 64.29 -2.50 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 66.55 -2.49 42 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 69.10 -2.16 43 0 2 0
TOTAL PUT 32,831 925,841 -13,213
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$ 11.88
29APR26 8.00 C 0.00 0.00 0.00 3.88 +0.25 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.63 +0.25 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.38 +0.25 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.13 +0.25 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.88 +0.25 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.63 +0.25 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.38 +0.30 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.13 +0.30 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.88 +0.30 0 0 0 -15
29APR26 10.50 C 0.00 0.00 0.00 1.38 +0.30 0 0 0 -18
29APR26 11.00 C 0.67 0.67 0.67 0.88 +0.27 0 15 0 -121
29APR26 11.50 C 0.22 0.22 0.20 0.38 +0.17 0 100 0 -430
29APR26 12.00 C 0.02 0.02 0.02 0.00 -0.04 0 44 365 +30
29APR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 500 0
29APR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 555 0
29APR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 425 0
29APR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 744 0
29APR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 954 0
29APR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,104 0
29APR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
29APR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
29APR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
29APR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
29APR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29APR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 325 0
29APR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
29APR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
29APR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
28MAY26 8.00 C 0.00 0.00 0.00 3.90 +0.27 59 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.65 +0.27 54 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.39 +0.26 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.15 +0.27 45 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 2.91 +0.28 50 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.63 +0.25 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.40 +0.24 32 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.17 +0.25 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.94 +0.22 42 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 1.54 +0.21 47 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 1.15 +0.12 46 0 22 0
28MAY26 11.50 C 0.00 0.00 0.00 0.85 +0.11 47 0 202 0
28MAY26 12.00 C 0.58 0.58 0.57 0.58 +0.08 46 3 277 +1
28MAY26 12.50 C 0.34 0.39 0.34 0.39 +0.05 47 16 206 +13
28MAY26 13.00 C 0.25 0.27 0.24 0.26 +0.03 48 13 405 +1
28MAY26 13.50 C 0.16 0.17 0.16 0.17 +0.03 48 70 558 +64
28MAY26 14.00 C 0.10 0.12 0.10 0.10 +0.01 48 80 467 +78
28MAY26 14.50 C 0.00 0.00 0.00 0.06 0.00 48 0 382 0
28MAY26 15.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 214 0
28MAY26 15.50 C 0.05 0.05 0.05 0.02 0.00 48 2 98 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 88 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 76 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 85 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 78 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 23 0
29JUN26 3.70 C 0.00 0.00 0.00 8.19 +0.30 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 8.09 +0.29 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 8.00 +0.30 106 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.90 +0.30 103 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.80 +0.30 99 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.70 +0.30 96 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.60 +0.30 93 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.50 +0.30 89 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.40 +0.25 86 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 7.30 +0.30 83 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 7.20 +0.30 79 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.10 +0.30 75 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 7.00 +0.30 71 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.90 +0.30 65 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.65 +0.30 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.40 +0.32 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.15 +0.25 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.90 +0.30 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.65 +0.29 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.41 +0.30 59 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 5.16 +0.33 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.91 +0.32 49 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.66 +0.27 44 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 4.38 +0.28 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.17 +0.28 48 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.93 +0.30 49 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 3.65 +0.26 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.39 +0.24 0 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 3.16 +0.24 0 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.93 +0.23 35 0 504 0
29JUN26 9.25 C 0.00 0.00 0.00 2.72 +0.24 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.50 +0.23 42 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.32 +0.24 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.10 +0.21 45 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 1.79 +0.21 49 0 22 0
29JUN26 11.00 C 1.35 1.35 1.33 1.42 +0.15 47 16 151 +16
29JUN26 11.50 C 1.00 1.15 1.00 1.14 +0.11 47 2 108 0
29JUN26 12.00 C 0.00 0.00 0.00 0.90 +0.09 48 0 237 0
29JUN26 12.50 C 0.00 0.00 0.00 0.71 +0.09 48 0 182 0
29JUN26 13.00 C 0.00 0.00 0.00 0.55 +0.07 49 0 76 0
29JUN26 13.50 C 0.00 0.00 0.00 0.42 +0.05 49 0 94 0
29JUN26 14.00 C 0.00 0.00 0.00 0.33 +0.06 50 0 67 0
29JUN26 14.50 C 0.00 0.00 0.00 0.25 +0.05 50 0 95 0
29JUN26 15.00 C 0.00 0.00 0.00 0.18 +0.03 50 0 73 0
29JUN26 15.50 C 0.18 0.18 0.17 0.13 +0.02 49 7 196 +7
29JUN26 16.00 C 0.14 0.14 0.14 0.10 +0.02 50 3 87 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 +0.01 50 0 82 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 128 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
30JUL26 8.25 C 0.00 0.00 0.00 3.67 +0.25 37 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.44 +0.25 41 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.21 +0.23 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.00 +0.23 45 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.79 +0.23 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.59 +0.22 46 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.40 +0.22 47 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.22 +0.21 48 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.87 +0.18 48 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.59 +0.15 49 0 22 0
30JUL26 11.50 C 0.00 0.00 0.00 1.32 +0.13 49 0 30 0
30JUL26 12.00 C 0.99 0.99 0.99 1.11 +0.14 50 15 45 +15
30JUL26 12.50 C 0.00 0.00 0.00 0.91 +0.12 50 0 31 0
30JUL26 13.00 C 0.00 0.00 0.00 0.75 +0.12 51 0 35 0
30JUL26 13.50 C 0.00 0.00 0.00 0.61 +0.10 51 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.49 +0.09 50 0 498 0
30JUL26 14.50 C 0.00 0.00 0.00 0.39 +0.07 50 0 75 0
30JUL26 15.00 C 0.00 0.00 0.00 0.31 +0.06 50 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.24 +0.05 50 0 21 0
30JUL26 16.00 C 0.00 0.00 0.00 0.19 +0.04 50 0 46 0
30JUL26 16.50 C 0.00 0.00 0.00 0.15 +0.03 50 0 29 0
30JUL26 17.00 C 0.00 0.00 0.00 0.12 +0.03 50 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.09 +0.02 50 0 76 0
29SEP26 4.70 C 0.00 0.00 0.00 7.20 +0.30 64 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 7.10 +0.30 60 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 7.00 +0.30 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.90 +0.30 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.65 +0.30 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.40 +0.30 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 6.15 +0.25 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.91 +0.30 54 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.66 +0.30 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.41 +0.30 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.17 +0.32 49 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 4.91 +0.29 39 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 4.68 +0.29 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.42 +0.26 39 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 4.21 +0.28 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.97 +0.25 45 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 3.76 +0.25 46 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.57 +0.26 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.35 +0.24 47 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 3.14 +0.13 46 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.96 +0.22 47 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 2.78 +0.21 47 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 2.61 +0.21 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.45 +0.20 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.14 +0.18 48 0 10 0
29SEP26 11.00 C 0.00 0.00 0.00 1.87 +0.14 48 0 22 0
29SEP26 11.50 C 0.00 0.00 0.00 1.64 +0.11 49 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 1.42 +0.09 49 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 1.24 +0.09 50 0 73 0
29SEP26 13.00 C 0.00 0.00 0.00 1.05 +0.05 49 0 72 0
29SEP26 13.50 C 0.00 0.00 0.00 0.93 +0.07 50 0 1,031 0
29SEP26 14.00 C 0.84 0.84 0.84 0.81 +0.08 50 3 87 0
29SEP26 14.50 C 0.00 0.00 0.00 0.70 +0.07 51 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.60 +0.07 51 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.51 +0.05 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.44 +0.06 51 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.37 +0.04 50 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 +0.05 51 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 +0.03 51 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 +0.03 51 0 1,002 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 +0.02 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 +0.02 50 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 +0.02 51 0 6 0
30DEC26 8.00 C 0.00 0.00 0.00 4.13 +0.18 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.93 +0.23 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.75 +0.24 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.56 +0.19 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.39 +0.21 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.22 +0.14 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.07 +0.21 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.91 +0.19 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.76 +0.19 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.51 +0.20 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.26 +0.13 48 0 43 0
30DEC26 11.50 C 0.00 0.00 0.00 2.02 +0.11 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.82 +0.10 48 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 1.64 +0.11 49 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 1.47 +0.09 49 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.32 +0.06 49 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 1.19 +0.07 49 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 1.09 +0.09 50 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 0.98 +0.09 50 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.88 +0.08 50 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.78 +0.08 50 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.70 +0.07 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.62 +0.06 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.55 +0.05 50 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.49 +0.04 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.44 +0.05 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.39 +0.04 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.35 +0.04 50 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 4.32 +0.24 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.14 +0.23 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.97 +0.22 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.80 +0.22 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.64 +0.13 47 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 3.49 +0.22 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.34 +0.20 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.20 +0.20 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.06 +0.19 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.80 +0.18 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.56 +0.10 48 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.34 +0.15 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.16 +0.13 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.02 +0.16 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.82 +0.12 49 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.64 +0.06 48 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 1.50 +0.06 49 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.41 +0.09 50 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.31 +0.11 50 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.21 +0.12 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.06 +0.06 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.99 +0.09 50 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.92 +0.10 50 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.84 +0.09 50 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.77 +0.08 50 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.70 +0.08 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.64 +0.07 50 0 0 0
TOTAL CALL 389 22,035 -359
29APR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29APR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29APR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29APR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
29APR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
29APR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
29APR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
29APR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
29APR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
29APR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 317 0
29APR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 545 0
29APR26 11.50 P 0.07 0.07 0.03 0.00 -0.12 0 5 477 -4
29APR26 12.00 P 0.26 0.26 0.15 0.12 -0.33 0 39 0 -405
29APR26 12.50 P 0.85 0.85 0.66 0.62 -0.30 0 36 0 -273
29APR26 13.00 P 0.00 0.00 0.00 1.12 -0.30 0 0 0 -75
29APR26 13.50 P 0.00 0.00 0.00 1.62 -0.30 0 0 0 -220
29APR26 14.00 P 0.00 0.00 0.00 2.12 -0.30 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.62 -0.30 0 0 0 -60
29APR26 15.00 P 0.00 0.00 0.00 3.12 -0.30 0 0 0 -37
29APR26 15.50 P 0.00 0.00 0.00 3.62 -0.30 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.12 -0.30 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.62 -0.30 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.12 -0.30 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.62 -0.30 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.12 -0.30 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.62 -0.30 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.12 -0.30 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.62 -0.30 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 53 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 36 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 36 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 136 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 67 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 -0.02 49 0 146 0
28MAY26 9.50 P 0.05 0.05 0.05 0.03 -0.03 48 5 48 +2
28MAY26 9.75 P 0.00 0.00 0.00 0.05 -0.04 49 0 270 0
28MAY26 10.00 P 0.10 0.10 0.09 0.07 -0.05 48 20 210 -10
28MAY26 10.50 P 0.17 0.17 0.16 0.15 -0.08 48 21 280 0
28MAY26 11.00 P 0.33 0.33 0.28 0.28 -0.11 49 12 482 +10
28MAY26 11.50 P 0.00 0.00 0.00 0.46 -0.14 48 0 325 0
28MAY26 12.00 P 0.00 0.00 0.00 0.71 -0.16 49 1 344 -1
28MAY26 12.50 P 0.00 0.00 0.00 1.03 -0.17 50 4 134 0
28MAY26 13.00 P 1.39 1.39 1.39 1.36 -0.26 48 2 138 +2
28MAY26 13.50 P 1.88 1.88 1.88 1.81 -0.29 52 1 56 -1
28MAY26 14.00 P 0.00 0.00 0.00 2.26 -0.27 56 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 2.74 -0.25 60 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 3.21 -0.23 63 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 3.70 -0.28 68 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 4.18 -0.27 69 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.68 -0.28 75 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.15 -0.29 72 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.65 -0.30 77 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.20 -0.24 94 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.68 -0.26 94 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.21 -0.25 106 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.68 -0.26 103 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 121 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 111 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 96 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 44 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 48 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 250 0
29JUN26 8.25 P 0.04 0.04 0.04 0.03 -0.01 50 20 92 +20
29JUN26 8.50 P 0.00 0.00 0.00 0.05 -0.01 52 0 52 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 -0.03 50 0 68 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 -0.02 51 0 187 0
29JUN26 9.25 P 0.13 0.13 0.13 0.11 -0.04 50 4 65 +4
29JUN26 9.50 P 0.00 0.00 0.00 0.15 -0.05 50 0 208 0
29JUN26 9.75 P 0.00 0.00 0.00 0.19 -0.06 50 0 95 0
29JUN26 10.00 P 0.00 0.00 0.00 0.24 -0.07 50 0 203 0
29JUN26 10.50 P 0.44 0.44 0.44 0.38 -0.07 50 60 486 +60
29JUN26 11.00 P 0.00 0.00 0.00 0.55 -0.12 50 0 804 0
29JUN26 11.50 P 0.00 0.00 0.00 0.76 -0.12 50 0 829 0
29JUN26 12.00 P 1.17 1.17 1.17 1.04 -0.11 51 15 486 +15
29JUN26 12.50 P 1.48 1.48 1.48 1.34 -0.14 51 15 304 +15
29JUN26 13.00 P 0.00 0.00 0.00 1.69 -0.21 52 0 385 0
29JUN26 13.50 P 0.00 0.00 0.00 2.06 -0.24 53 0 187 0
29JUN26 14.00 P 0.00 0.00 0.00 2.47 -0.25 54 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 2.90 -0.27 55 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 3.35 -0.25 57 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 3.82 -0.27 60 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 4.30 -0.25 63 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 4.78 -0.25 65 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 5.26 -0.24 67 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.73 -0.23 68 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.22 -0.25 70 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.71 -0.23 72 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.21 -0.26 75 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.70 -0.27 77 0 0 0
30JUL26 8.25 P 0.09 0.09 0.09 0.09 -0.02 50 2 7 +2
30JUL26 8.50 P 0.00 0.00 0.00 0.12 -0.02 50 0 15 0
30JUL26 8.75 P 0.00 0.00 0.00 0.15 -0.03 50 0 26 0
30JUL26 9.00 P 0.00 0.00 0.00 0.19 -0.04 50 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 0.24 -0.04 50 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.30 -0.04 51 0 29 0
30JUL26 9.75 P 0.00 0.00 0.00 0.36 -0.05 50 0 62 0
30JUL26 10.00 P 0.42 0.42 0.42 0.42 -0.06 50 5 55 +5
30JUL26 10.50 P 0.58 0.58 0.58 0.59 -0.07 50 10 49 +10
30JUL26 11.00 P 0.81 0.81 0.81 0.77 -0.10 49 10 763 +10
30JUL26 11.50 P 0.00 0.00 0.00 1.01 -0.11 49 1 205 +1
30JUL26 12.00 P 1.40 1.40 1.31 1.29 -0.13 49 30 46 +30
30JUL26 12.50 P 0.00 0.00 0.00 1.60 -0.14 49 0 74 0
30JUL26 13.00 P 0.00 0.00 0.00 1.98 -0.20 51 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.36 -0.21 52 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.76 -0.22 53 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.17 -0.24 54 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.60 -0.24 55 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.03 -0.25 55 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.49 -0.25 56 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.95 -0.26 57 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.42 -0.24 58 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.88 -0.27 58 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 5.75 P 0.03 0.03 0.03 0.01 0.00 49 10 27 +10
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 51 0 38 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 24 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.01 52 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 -0.02 50 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.12 -0.02 51 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.15 -0.03 51 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.18 -0.04 50 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 -0.05 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.27 -0.05 50 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.33 -0.03 51 0 0 0
29SEP26 9.00 P 0.40 0.40 0.40 0.38 -0.07 50 4 49 0
29SEP26 9.25 P 0.00 0.00 0.00 0.45 -0.07 50 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.52 -0.08 50 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 0.61 -0.08 51 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.70 -0.07 51 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 0.89 -0.08 50 0 99 0
29SEP26 11.00 P 0.00 0.00 0.00 1.12 -0.09 51 0 1,441 0
29SEP26 11.50 P 0.00 0.00 0.00 1.32 -0.16 49 0 92 0
29SEP26 12.00 P 1.76 1.76 1.76 1.66 -0.12 51 75 261 +53
29SEP26 12.50 P 0.00 0.00 0.00 1.98 -0.12 52 0 159 0
29SEP26 13.00 P 2.32 2.32 2.32 2.32 -0.13 52 15 128 +15
29SEP26 13.50 P 0.00 0.00 0.00 2.68 -0.20 53 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.06 -0.21 53 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.46 -0.22 54 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 3.87 -0.22 54 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.30 -0.24 55 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 4.73 -0.23 56 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.16 -0.24 56 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.60 -0.26 56 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.07 -0.24 57 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.49 -0.28 56 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.96 -0.28 57 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.42 -0.29 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.89 -0.29 57 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.36 -0.05 50 0 132 0
30DEC26 8.25 P 0.00 0.00 0.00 0.42 -0.05 50 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.48 -0.07 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.56 -0.06 50 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.63 -0.06 50 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.72 -0.08 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.81 -0.09 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.91 -0.09 51 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.01 -0.09 51 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.19 -0.12 49 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.48 -0.10 51 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.75 -0.09 51 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.03 -0.11 51 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.36 -0.10 52 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 2.69 -0.12 52 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 3.03 -0.14 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.40 -0.21 52 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 3.79 -0.20 53 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.17 -0.22 53 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.59 -0.22 54 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.00 -0.23 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.43 -0.23 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.87 -0.22 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.30 -0.23 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.75 -0.22 56 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.19 -0.23 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.64 -0.24 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.09 -0.24 56 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.52 -0.05 50 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 0.60 -0.05 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.66 -0.07 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.75 -0.07 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.81 -0.11 49 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.93 -0.08 50 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.03 -0.09 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.13 -0.10 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.22 -0.13 49 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.47 -0.12 50 0 0 0
30MAR27 11.00 P 1.78 1.78 1.76 1.73 -0.13 50 2 3 +2
30MAR27 11.50 P 0.00 0.00 0.00 2.03 -0.06 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.32 -0.09 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.51 -0.23 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.94 -0.14 51 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.29 -0.14 51 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.66 -0.18 51 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.04 -0.13 52 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.42 -0.20 52 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 4.82 -0.20 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.22 -0.21 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.63 -0.22 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.06 -0.23 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.49 -0.23 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.92 -0.23 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.35 -0.24 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.79 -0.25 54 0 0 0
TOTAL PUT 424 21,273 -820
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$ 4.47
29APR26 2.70 C 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.67 +0.03 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.67 +0.03 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.57 +0.03 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.47 +0.03 0 0 0 -5
29APR26 4.10 C 0.00 0.00 0.00 0.37 +0.03 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.27 +0.03 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.17 +0.03 0 0 0 0
29APR26 4.40 C 0.08 0.08 0.08 0.07 0.00 0 3 0 -400
29APR26 4.50 C 0.01 0.01 0.01 0.00 -0.03 0 90 106 +84
29APR26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29APR26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 996 0
29APR26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,543 0
29APR26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,197 0
29APR26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 709 0
29APR26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 486 0
29APR26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 769 0
29APR26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 813 0
29APR26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,313 0
29APR26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,217 0
29APR26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
29APR26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 330 0
29APR26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 614 0
29APR26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 920 0
29APR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
29APR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 2 80 -2
29APR26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
28MAY26 3.50 C 0.00 0.00 0.00 0.99 +0.03 54 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.89 +0.02 48 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.80 +0.03 49 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.71 +0.03 49 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.62 +0.02 47 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.54 +0.02 47 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.46 +0.02 46 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.38 +0.01 43 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.32 +0.02 44 0 0 0
28MAY26 4.40 C 0.26 0.26 0.26 0.26 +0.01 43 2 2 +2
28MAY26 4.50 C 0.00 0.00 0.00 0.21 +0.01 43 0 10 0
28MAY26 4.60 C 0.16 0.16 0.16 0.16 0.00 42 1 44 +1
28MAY26 4.70 C 0.11 0.11 0.11 0.13 +0.01 43 20 102 0
28MAY26 4.80 C 0.10 0.10 0.10 0.10 0.00 43 54 149 +54
28MAY26 4.90 C 0.08 0.08 0.08 0.08 0.00 44 23 89 0
28MAY26 5.00 C 0.06 0.07 0.06 0.06 0.00 43 25 325 +5
28MAY26 5.25 C 0.04 0.04 0.03 0.03 0.00 44 87 424 +4
28MAY26 5.50 C 0.00 0.00 0.00 0.02 0.00 48 0 1,691 0
28MAY26 5.75 C 0.02 0.02 0.02 0.01 0.00 49 2 222 +2
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 328 0
28MAY26 6.25 C 0.01 0.01 0.01 0.01 0.00 62 30 100 +30
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 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 97 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 109 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 1.78 +0.03 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.69 +0.04 60 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.59 +0.03 55 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.49 +0.03 51 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.40 +0.04 55 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.30 +0.03 51 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.21 +0.04 52 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.11 +0.03 47 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.02 +0.03 47 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.93 +0.02 46 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.85 +0.03 47 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.76 +0.02 44 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.68 +0.02 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.60 +0.02 43 0 3 0
29JUN26 4.10 C 0.00 0.00 0.00 0.53 +0.02 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.46 +0.01 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.41 +0.02 43 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.35 +0.02 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.30 +0.01 41 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.22 +0.01 42 0 32 0
29JUN26 4.80 C 0.19 0.19 0.19 0.19 +0.01 42 20 162 -20
29JUN26 4.90 C 0.00 0.00 0.00 0.16 +0.01 42 0 120 0
29JUN26 5.00 C 0.14 0.14 0.14 0.13 0.00 42 5 3,275 0
29JUN26 5.25 C 0.00 0.00 0.00 0.08 0.00 41 0 387 0
29JUN26 5.50 C 0.00 0.00 0.00 0.05 0.00 42 0 33 0
29JUN26 5.75 C 0.05 0.05 0.05 0.03 0.00 42 30 529 -30
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 43 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 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 53 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 60 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 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 84 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 1.04 +0.03 42 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.96 +0.03 43 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.88 +0.03 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.80 +0.02 42 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.73 +0.02 42 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.66 +0.01 42 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.60 +0.01 43 0 0 0
30JUL26 4.20 C 0.55 0.55 0.55 0.55 +0.03 44 1 1 +1
30JUL26 4.30 C 0.00 0.00 0.00 0.49 +0.03 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.44 +0.01 44 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.39 +0.02 43 0 2 0
30JUL26 4.60 C 0.00 0.00 0.00 0.35 +0.02 44 0 40 0
30JUL26 4.70 C 0.00 0.00 0.00 0.31 +0.02 44 0 180 0
30JUL26 4.80 C 0.00 0.00 0.00 0.27 +0.01 43 0 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.21 0.00 43 0 2 0
30JUL26 5.25 C 0.00 0.00 0.00 0.15 0.00 43 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.11 0.00 44 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.07 0.00 43 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.05 0.00 43 0 76 0
30JUL26 6.25 C 0.00 0.00 0.00 0.04 0.00 45 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.03 0.00 46 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.83 +0.02 52 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.72 +0.04 45 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.63 0.00 45 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.57 +0.03 52 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.48 +0.03 51 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.39 +0.02 49 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.31 +0.03 49 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.23 +0.06 49 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.13 +0.04 45 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.06 +0.04 46 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.99 +0.04 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.92 +0.04 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.85 +0.03 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.79 +0.03 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.73 +0.01 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.68 +0.01 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.62 +0.01 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.57 +0.02 45 0 0 0
29SEP26 4.50 C 0.56 0.56 0.56 0.55 +0.04 47 1 1,308 +1
29SEP26 4.60 C 0.00 0.00 0.00 0.49 +0.02 45 0 81 0
29SEP26 4.70 C 0.00 0.00 0.00 0.45 +0.02 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.41 +0.01 45 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 +0.01 45 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.35 +0.02 46 0 4,427 0
29SEP26 5.25 C 0.00 0.00 0.00 0.29 +0.02 46 0 658 0
29SEP26 5.50 C 0.00 0.00 0.00 0.23 +0.02 46 0 8,030 0
29SEP26 5.75 C 0.00 0.00 0.00 0.18 +0.02 46 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.14 +0.01 46 0 222 0
29SEP26 6.25 C 0.15 0.15 0.15 0.11 +0.01 46 15 439 -15
29SEP26 6.50 C 0.00 0.00 0.00 0.09 +0.01 46 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 +0.01 46 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 268 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 0.00 46 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 45 0 88 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 44 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 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 48 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 51 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 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 1.90 +0.03 53 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.81 +0.02 52 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.69 -0.01 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.65 +0.03 51 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.57 +0.03 51 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.49 +0.03 50 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.41 +0.02 49 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.34 +0.03 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.26 +0.02 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.17 +0.03 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.10 +0.02 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.04 +0.03 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.98 +0.02 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.93 +0.03 46 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 0.89 +0.02 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.84 +0.02 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.79 +0.02 47 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.74 +0.02 46 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.69 +0.02 46 0 40 0
30DEC26 4.60 C 0.00 0.00 0.00 0.65 +0.02 46 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.61 +0.01 46 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.58 +0.02 46 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.54 +0.01 46 0 111 0
30DEC26 5.00 C 0.00 0.00 0.00 0.51 +0.02 46 0 93 0
30DEC26 5.25 C 0.00 0.00 0.00 0.43 +0.01 46 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.37 +0.02 46 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.31 +0.01 46 0 405 0
30DEC26 6.00 C 0.00 0.00 0.00 0.26 +0.01 46 0 233 0
30DEC26 6.25 C 0.00 0.00 0.00 0.22 +0.01 46 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.18 0.00 45 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 +0.01 46 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 0.00 46 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 0.00 45 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 0.00 46 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 47 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 46 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 46 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 45 2 2 +2
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 43 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 220 0
30MAR27 3.50 C 0.00 0.00 0.00 1.33 +0.04 45 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.27 +0.04 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.21 +0.04 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.15 +0.04 46 0 13 0
30MAR27 3.90 C 0.00 0.00 0.00 1.10 +0.04 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.05 +0.04 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.00 +0.04 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.95 +0.04 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.90 +0.04 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.86 +0.02 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.81 +0.03 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.79 +0.03 47 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.75 +0.03 47 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.72 +0.04 47 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.68 +0.03 47 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.65 +0.04 47 0 3,003 0
30MAR27 5.25 C 0.00 0.00 0.00 0.57 +0.04 47 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.50 +0.03 47 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.44 +0.03 47 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.38 +0.03 46 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.33 +0.02 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.29 +0.02 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.26 +0.03 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.22 +0.02 46 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.20 +0.02 47 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
TOTAL CALL 413 56,785 -286
29APR26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29APR26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29APR26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
29APR26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
29APR26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 519 0
29APR26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29APR26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29APR26 4.40 P 0.00 0.00 0.00 0.00 -0.04 0 0 61 0
29APR26 4.50 P 0.04 0.05 0.04 0.03 -0.06 0 33 0 -261
29APR26 4.60 P 0.12 0.12 0.11 0.13 -0.05 0 13 0 -428
29APR26 4.70 P 0.23 0.24 0.22 0.23 -0.05 0 79 0 -193
29APR26 4.80 P 0.37 0.37 0.33 0.33 -0.04 0 18 0 -68
29APR26 4.90 P 0.42 0.43 0.42 0.43 -0.05 0 54 0 -74
29APR26 5.00 P 0.55 0.55 0.52 0.53 -0.04 0 9 0 -226
29APR26 5.25 P 0.80 0.80 0.80 0.78 -0.04 0 40 0 -500
29APR26 5.50 P 0.00 0.00 0.00 1.03 -0.04 0 0 0 -95
29APR26 5.75 P 0.00 0.00 0.00 1.28 -0.04 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.53 -0.04 0 0 0 0
29APR26 6.25 P 1.78 1.78 1.78 1.78 -0.05 0 5 0 -150
29APR26 6.50 P 0.00 0.00 0.00 2.03 -0.05 0 0 0 -30
29APR26 6.75 P 0.00 0.00 0.00 2.28 -0.04 0 0 0 -30
29APR26 7.00 P 0.00 0.00 0.00 2.53 -0.04 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.78 -0.04 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.03 -0.04 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.28 -0.05 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.53 -0.04 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.78 -0.04 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 4.03 -0.04 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.28 -0.04 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.53 -0.04 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.78 -0.04 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 5.03 -0.04 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 5.28 -0.04 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 5.53 -0.04 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28MAY26 3.70 P 0.00 0.00 0.00 0.02 0.00 48 0 30 0
28MAY26 3.80 P 0.00 0.00 0.00 0.03 0.00 48 0 94 0
28MAY26 3.90 P 0.00 0.00 0.00 0.04 -0.01 46 0 40 0
28MAY26 4.00 P 0.05 0.05 0.05 0.06 -0.01 46 3 23 +3
28MAY26 4.10 P 0.00 0.00 0.00 0.08 -0.01 45 0 149 0
28MAY26 4.20 P 0.00 0.00 0.00 0.11 -0.01 45 0 207 0
28MAY26 4.30 P 0.00 0.00 0.00 0.13 -0.03 41 0 316 0
28MAY26 4.40 P 0.00 0.00 0.00 0.18 -0.02 43 0 116 0
28MAY26 4.50 P 0.22 0.22 0.22 0.23 -0.03 43 10 459 +5
28MAY26 4.60 P 0.28 0.28 0.28 0.28 -0.04 41 50 273 +50
28MAY26 4.70 P 0.34 0.34 0.34 0.35 -0.04 43 40 825 +25
28MAY26 4.80 P 0.41 0.41 0.41 0.42 -0.03 42 50 209 0
28MAY26 4.90 P 0.00 0.00 0.00 0.50 -0.04 43 0 224 0
28MAY26 5.00 P 0.55 0.55 0.55 0.59 -0.03 46 5 462 0
28MAY26 5.25 P 0.82 0.82 0.82 0.81 -0.06 47 40 271 0
28MAY26 5.50 P 0.00 0.00 0.00 1.04 -0.04 46 0 97 0
28MAY26 5.75 P 0.00 0.00 0.00 1.30 -0.02 60 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.53 -0.04 0 0 52 0
28MAY26 6.25 P 1.77 1.77 1.77 1.78 -0.05 0 5 50 +5
28MAY26 6.50 P 0.00 0.00 0.00 2.04 -0.04 74 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.29 -0.03 80 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.53 -0.04 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.79 -0.03 90 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.03 -0.04 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.28 -0.05 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.53 -0.04 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.79 -0.03 110 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.04 -0.03 115 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.29 -0.03 119 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.54 -0.03 123 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 152 0
29JUN26 3.40 P 0.03 0.03 0.03 0.02 0.00 44 2 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 0.00 45 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 0.00 44 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 -0.01 43 0 44 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 -0.01 43 0 128 0
29JUN26 4.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 108 0
29JUN26 4.10 P 0.00 0.00 0.00 0.14 -0.02 41 0 183 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 -0.02 42 0 195 0
29JUN26 4.30 P 0.00 0.00 0.00 0.22 -0.02 42 0 17 0
29JUN26 4.40 P 0.26 0.26 0.25 0.25 -0.03 40 6 181 +6
29JUN26 4.50 P 0.00 0.00 0.00 0.31 -0.04 41 0 460 0
29JUN26 4.60 P 0.00 0.00 0.00 0.36 -0.04 40 0 3,196 0
29JUN26 4.70 P 0.00 0.00 0.00 0.43 -0.03 41 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.51 -0.03 43 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 0.58 -0.03 43 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 0.65 -0.02 43 0 956 0
29JUN26 5.25 P 0.00 0.00 0.00 0.86 -0.04 44 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 1.08 -0.04 45 0 1,117 0
29JUN26 5.75 P 0.00 0.00 0.00 1.31 -0.04 46 0 835 0
29JUN26 6.00 P 0.00 0.00 0.00 1.55 -0.04 48 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.79 -0.04 49 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 2.04 -0.04 53 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.29 -0.03 58 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.53 -0.04 0 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.79 -0.03 66 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 3.03 -0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.29 -0.04 73 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.53 -0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.79 -0.03 80 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.04 -0.03 83 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.29 -0.03 86 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.54 -0.03 89 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.78 -0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.03 -0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.28 -0.04 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.53 -0.04 0 0 0 0
30JUL26 3.50 P 0.07 0.07 0.07 0.06 -0.01 44 30 183 +30
30JUL26 3.60 P 0.00 0.00 0.00 0.07 -0.01 43 0 30 0
30JUL26 3.70 P 0.00 0.00 0.00 0.09 -0.02 43 0 32 0
30JUL26 3.80 P 0.00 0.00 0.00 0.12 -0.01 44 0 220 0
30JUL26 3.90 P 0.00 0.00 0.00 0.14 -0.02 43 0 87 0
30JUL26 4.00 P 0.00 0.00 0.00 0.17 -0.02 43 0 297 0
30JUL26 4.10 P 0.21 0.21 0.21 0.20 -0.03 42 1 52 +1
30JUL26 4.20 P 0.00 0.00 0.00 0.25 -0.02 43 0 35 0
30JUL26 4.30 P 0.00 0.00 0.00 0.29 -0.02 43 0 112 0
30JUL26 4.40 P 0.00 0.00 0.00 0.33 -0.03 42 0 114 0
30JUL26 4.50 P 0.37 0.37 0.37 0.38 -0.03 42 5 285 +5
30JUL26 4.60 P 0.00 0.00 0.00 0.44 -0.03 42 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 0.50 -0.03 42 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 0.58 -0.02 44 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.65 -0.03 44 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.72 -0.03 44 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 0.93 -0.02 47 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.11 -0.04 43 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.37 -0.03 50 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 1.60 -0.03 52 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.85 -0.01 57 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.08 -0.02 57 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.32 -0.02 59 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.56 -0.02 60 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 48 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 0.00 46 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 0.00 46 0 67 0
29SEP26 3.70 P 0.00 0.00 0.00 0.19 0.00 47 0 190 0
29SEP26 3.80 P 0.00 0.00 0.00 0.22 0.00 46 0 740 0
29SEP26 3.90 P 0.00 0.00 0.00 0.26 0.00 47 0 47 0
29SEP26 4.00 P 0.00 0.00 0.00 0.29 -0.01 46 0 101 0
29SEP26 4.10 P 0.00 0.00 0.00 0.32 -0.02 45 0 78 0
29SEP26 4.20 P 0.00 0.00 0.00 0.36 -0.02 44 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.41 -0.02 45 0 198 0
29SEP26 4.40 P 0.45 0.45 0.45 0.47 -0.01 45 2 8 +2
29SEP26 4.50 P 0.00 0.00 0.00 0.51 -0.02 44 0 2,650 0
29SEP26 4.60 P 0.00 0.00 0.00 0.57 -0.03 44 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 0.63 -0.04 45 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.71 -0.02 46 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 0.77 -0.03 45 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.85 +0.02 47 0 482 0
29SEP26 5.25 P 0.00 0.00 0.00 1.04 -0.02 48 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.24 -0.03 49 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.45 -0.03 50 0 123 0
29SEP26 6.00 P 0.00 0.00 0.00 1.67 -0.03 51 0 95 0
29SEP26 6.25 P 0.00 0.00 0.00 1.90 -0.03 52 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.14 -0.02 55 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.38 -0.02 57 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.62 -0.02 59 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.85 -0.03 59 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.09 -0.02 60 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.32 -0.03 59 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.56 -0.03 59 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 3.80 -0.03 59 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.05 -0.03 61 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.30 -0.02 64 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.54 -0.03 62 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.79 -0.03 64 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.04 -0.03 66 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 5.29 -0.03 68 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.54 -0.03 70 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 -0.01 46 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 0.00 47 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.12 0.00 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 0.00 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 -0.01 46 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 -0.01 46 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.25 -0.01 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.29 -0.01 46 0 303 0
30DEC26 3.80 P 0.00 0.00 0.00 0.32 -0.01 46 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.37 -0.01 46 0 7,045 0
30DEC26 4.00 P 0.00 0.00 0.00 0.40 -0.01 45 0 39 0
30DEC26 4.10 P 0.00 0.00 0.00 0.44 -0.02 45 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.48 -0.02 45 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 0.53 -0.02 44 0 162 0
30DEC26 4.40 P 0.00 0.00 0.00 0.59 -0.02 45 0 112 0
30DEC26 4.50 P 0.00 0.00 0.00 0.64 -0.02 45 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 0.70 -0.02 45 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 0.76 -0.03 45 0 261 0
30DEC26 4.80 P 0.00 0.00 0.00 0.83 -0.03 46 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.92 -0.02 47 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 0.97 -0.02 46 0 87 0
30DEC26 5.25 P 0.00 0.00 0.00 1.16 -0.02 47 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 1.35 -0.03 48 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.56 -0.01 49 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.76 -0.03 49 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.98 -0.02 50 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.20 -0.03 51 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.43 -0.03 52 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.67 -0.02 54 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 2.91 -0.02 55 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.14 -0.03 56 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.39 -0.02 58 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.62 -0.03 58 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.86 -0.02 59 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.09 -0.03 58 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.33 -0.03 59 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.58 -0.02 61 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.82 -0.02 61 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.06 -0.02 61 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.30 -0.03 60 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.55 -0.02 62 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 0.00 46 0 1 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 0.00 47 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.37 -0.01 46 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.41 -0.01 46 0 5 0
30MAR27 3.90 P 0.00 0.00 0.00 0.45 -0.01 46 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.49 -0.02 45 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.54 -0.01 46 0 71 0
30MAR27 4.20 P 0.00 0.00 0.00 0.58 -0.02 45 0 25 0
30MAR27 4.30 P 0.00 0.00 0.00 0.64 -0.01 45 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 0.69 -0.02 45 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.74 -0.02 45 0 81 0
30MAR27 4.60 P 0.00 0.00 0.00 0.80 -0.02 45 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 0.87 -0.02 45 0 1,200 0
30MAR27 4.80 P 0.00 0.00 0.00 0.93 -0.02 45 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.03 -0.01 48 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.10 -0.01 48 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.25 -0.02 47 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.45 -0.01 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.64 -0.02 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.84 -0.02 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.05 -0.02 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.26 -0.02 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.48 -0.02 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.70 -0.02 50 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.93 -0.02 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.16 -0.02 51 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.40 -0.02 52 0 0 0
TOTAL PUT 500 57,280 -1,923
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 56.92
29APR26 42.00 C 0.00 0.00 0.00 14.92 +0.42 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 13.92 +0.43 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 12.92 +0.42 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.92 +0.42 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 10.92 +0.42 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.92 +0.42 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.92 +0.54 0 0 0 -1
29APR26 49.00 C 8.10 8.10 8.10 7.92 +0.54 0 1 0 -1
29APR26 50.00 C 0.00 0.00 0.00 6.92 +0.54 0 0 0 -54
29APR26 52.50 C 4.30 4.30 4.30 4.42 +0.54 0 3 0 -61
29APR26 55.00 C 1.49 2.16 1.40 1.92 +0.51 0 36 0 -325
29APR26 57.50 C 0.02 0.02 0.02 0.00 -0.05 0 2 605 -2
29APR26 60.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 93 +3
29APR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
29APR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 14.95 +0.45 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 13.95 +0.46 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 12.95 +0.45 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 11.96 +0.46 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 10.96 +0.45 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 9.97 +0.45 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 9.01 +0.54 16 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 8.01 +0.53 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 7.02 +0.54 18 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 4.57 +0.51 17 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 2.39 +0.39 17 0 315 0
28MAY26 57.50 C 0.72 0.93 0.72 0.93 +0.24 17 66 243 +66
28MAY26 60.00 C 0.18 0.26 0.18 0.23 +0.07 17 42 86 +26
28MAY26 62.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 29 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 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 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 22.95 +0.46 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.94 +0.45 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.95 +0.46 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.95 +0.46 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 18.95 +0.46 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 17.95 +0.46 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.95 +0.46 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 15.96 +0.47 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.96 +0.46 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.95 +0.46 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.96 +0.46 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 11.97 +0.46 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 10.99 +0.45 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.02 +0.46 0 0 3 0
29JUN26 48.00 C 9.00 9.00 9.00 9.12 +0.53 17 2 37 0
29JUN26 49.00 C 0.00 0.00 0.00 8.14 +0.53 18 0 6 0
29JUN26 50.00 C 7.05 7.13 7.05 7.17 +0.52 17 16 60 -16
29JUN26 52.50 C 4.70 4.70 4.70 4.86 +0.45 17 2 117 0
29JUN26 55.00 C 2.80 2.80 2.80 2.90 +0.35 17 2 137 +1
29JUN26 57.50 C 0.00 0.00 0.00 1.48 +0.26 17 0 90 0
29JUN26 60.00 C 0.61 0.61 0.61 0.65 +0.12 17 1 641 0
29JUN26 62.50 C 0.00 0.00 0.00 0.23 +0.05 17 0 205 0
29JUN26 65.00 C 0.00 0.00 0.00 0.07 +0.01 17 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 19 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 14.96 +0.45 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 13.96 +0.45 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.98 +0.46 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.00 +0.45 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.03 +0.44 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.06 +0.44 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.22 +0.54 18 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.26 +0.54 18 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.31 +0.52 17 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 5.11 +0.49 18 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 3.26 +0.43 18 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 1.83 +0.29 17 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 0.98 +0.22 18 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.45 +0.13 18 0 10 0
30JUL26 65.00 C 0.00 0.00 0.00 0.18 +0.06 18 0 10 0
30JUL26 67.50 C 0.00 0.00 0.00 0.07 +0.03 18 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 23 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 16.95 +0.46 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.96 +0.47 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.96 +0.45 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.97 +0.46 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.98 +0.46 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.00 +0.44 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.04 +0.44 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.08 +0.43 0 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 9.30 +0.50 18 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 8.38 +0.48 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.50 +0.47 18 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.47 +0.40 18 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 3.78 +0.31 18 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.42 +0.24 18 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 1.55 +0.21 18 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.94 +0.11 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.52 +0.07 18 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.28 +0.04 18 0 38 0
29SEP26 70.00 C 0.24 0.24 0.24 0.14 +0.02 18 2 7 +2
29SEP26 72.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.96 +0.45 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.97 +0.43 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.01 +0.42 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.09 +0.43 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 11.16 +0.42 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.26 +0.39 14 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.64 +0.46 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.81 +0.45 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.02 +0.42 19 0 33 0
30DEC26 52.50 C 0.00 0.00 0.00 6.21 +0.38 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.67 +0.44 19 0 22 0
30DEC26 57.50 C 0.00 0.00 0.00 3.31 +0.26 18 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.34 +0.19 18 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.70 +0.17 19 0 6 0
30DEC26 65.00 C 0.00 0.00 0.00 1.15 +0.12 19 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.75 +0.09 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.47 +0.05 19 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.29 +0.03 19 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.18 +0.02 19 0 5 0
30DEC26 77.50 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.99 +0.44 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.05 +0.42 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.17 +0.46 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.31 +0.47 9 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.48 +0.46 14 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.66 +0.44 15 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.88 +0.15 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.40 +0.43 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.65 +0.42 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.92 +0.35 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.44 +0.47 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.06 +0.26 18 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.06 +0.22 18 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.26 +0.18 18 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.74 +0.14 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.24 +0.10 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.87 +0.08 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.60 +0.06 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.41 +0.04 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.28 +0.03 19 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.19 +0.02 19 0 1 0
TOTAL CALL 178 3,279 -362
29APR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,147 0
29APR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
29APR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 442 0
29APR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
29APR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
29APR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
29APR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 470 0
29APR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 493 0
29APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
29APR26 55.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 303 0
29APR26 57.50 P 1.04 1.04 0.47 0.58 -0.59 0 3 1 -35
29APR26 60.00 P 0.00 0.00 0.00 3.08 -0.54 0 0 0 -5
29APR26 62.50 P 0.00 0.00 0.00 5.58 -0.54 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 8.08 -0.54 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 10.58 -0.54 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 13.08 -0.54 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 15.58 -0.54 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 18.08 -0.54 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 20.58 -0.54 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 23.08 -0.54 0 0 0 0
28MAY26 42.00 P 0.01 0.01 0.01 0.01 0.00 42 150 162 +150
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 141 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 113 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 226 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 186 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 189 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 135 0
28MAY26 52.50 P 0.15 0.15 0.12 0.06 -0.03 18 20 91 +10
28MAY26 55.00 P 0.52 0.54 0.41 0.38 -0.15 17 255 182 -132
28MAY26 57.50 P 1.34 1.34 1.33 1.34 -0.37 16 3 37 +3
28MAY26 60.00 P 3.63 3.63 3.63 3.23 -0.47 17 2 2 +2
28MAY26 62.50 P 0.00 0.00 0.00 5.58 -0.54 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 8.08 -0.54 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 10.58 -0.54 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 13.08 -0.54 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 15.58 -0.54 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 18.08 -0.54 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 20.58 -0.54 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 23.08 -0.54 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 104 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 99 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 93 0
29JUN26 47.00 P 0.09 0.09 0.09 0.01 0.00 19 10 83 -10
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 139 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 146 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 -0.03 17 0 192 0
29JUN26 52.50 P 0.40 0.40 0.34 0.24 -0.09 17 16 108 +12
29JUN26 55.00 P 0.00 0.00 0.00 0.79 -0.20 17 0 183 0
29JUN26 57.50 P 0.00 0.00 0.00 1.84 -0.40 17 0 50 0
29JUN26 60.00 P 0.00 0.00 0.00 3.52 -0.44 17 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 5.66 -0.51 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 8.08 -0.54 0 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 10.58 -0.54 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 13.08 -0.54 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 15.58 -0.54 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.08 -0.54 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.58 -0.54 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.08 -0.54 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.02 0.00 18 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 0.04 0.00 18 0 15 0
30JUL26 48.00 P 0.00 0.00 0.00 0.07 0.00 18 0 16 0
30JUL26 49.00 P 0.00 0.00 0.00 0.12 0.00 18 0 20 0
30JUL26 50.00 P 0.00 0.00 0.00 0.19 -0.02 18 0 51 0
30JUL26 52.50 P 0.00 0.00 0.00 0.57 -0.06 18 0 30 0
30JUL26 55.00 P 1.46 1.46 1.46 1.32 -0.15 18 15 90 +15
30JUL26 57.50 P 0.00 0.00 0.00 2.52 -0.22 18 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 4.17 -0.33 18 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 6.19 -0.43 18 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 8.45 -0.48 18 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 11.07 -0.50 25 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.49 -0.52 27 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 15.95 -0.51 29 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.42 -0.52 32 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.88 -0.53 34 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.36 -0.53 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 21 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 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 0.00 19 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.16 -0.03 18 0 49 0
29SEP26 48.00 P 0.34 0.34 0.34 0.24 -0.05 18 5 35 +5
29SEP26 49.00 P 0.00 0.00 0.00 0.35 -0.07 18 0 16 0
29SEP26 50.00 P 0.00 0.00 0.00 0.49 -0.10 18 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.04 -0.17 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 1.93 -0.24 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 3.17 -0.35 19 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 4.69 -0.38 18 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.58 -0.44 18 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 8.70 -0.48 18 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.25 -0.48 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.61 -0.49 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.00 -0.51 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.44 -0.52 26 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.91 -0.51 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.38 -0.52 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.16 -0.03 19 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.22 -0.04 19 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.31 -0.04 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.42 -0.06 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.55 -0.09 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.73 -0.09 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.93 -0.12 19 0 31 0
30DEC26 52.50 P 0.00 0.00 0.00 1.62 -0.17 19 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 2.60 -0.24 19 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 3.87 -0.30 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.27 -0.36 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 7.06 -0.41 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.05 -0.45 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.55 -0.47 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.83 -0.48 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.15 -0.48 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.53 -0.50 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.95 -0.50 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.40 -0.52 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.16 -0.03 19 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 0.23 -0.03 19 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.31 -0.04 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.40 -0.06 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.53 -0.06 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.67 -0.09 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.85 -0.09 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.06 -0.12 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.30 -0.13 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.07 -0.19 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.10 -0.23 19 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 4.37 -0.29 19 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.90 -0.15 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.44 -0.38 19 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.63 -0.15 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.78 -0.47 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.06 -0.45 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.33 -0.48 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.65 -0.48 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.02 -0.50 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.45 -0.49 25 0 0 0
TOTAL PUT 479 7,833 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 83.20
29APR26 52.50 C 0.00 0.00 0.00 30.70 +1.62 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 28.20 +1.60 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.70 +1.60 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.20 +1.56 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.70 +1.67 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.20 +1.66 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.70 +1.70 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.20 +1.70 0 0 0 -1
29APR26 72.50 C 0.00 0.00 0.00 10.70 +1.70 0 0 0 -311
29APR26 75.00 C 0.00 0.00 0.00 8.20 +1.70 0 0 0 -1,215
29APR26 77.50 C 0.00 0.00 0.00 5.70 +1.63 0 0 0 -3,495
29APR26 80.00 C 2.80 3.05 2.35 3.20 +1.56 0 139 0 -1,372
29APR26 82.50 C 0.34 0.63 0.34 0.70 +0.52 0 93 6 -744
29APR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,993 0
29APR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 810 0
29APR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,629 0
29APR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 408 0
29APR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 641 0
29APR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 351 0
29APR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
28MAY26 52.50 C 0.00 0.00 0.00 30.75 +1.59 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 28.26 +1.60 59 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 25.76 +1.56 48 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.26 +1.62 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 20.76 +1.59 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.27 +1.59 37 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.77 +1.70 28 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 13.27 +1.69 0 0 240 0
28MAY26 72.50 C 0.00 0.00 0.00 10.79 +1.67 26 0 402 0
28MAY26 75.00 C 0.00 0.00 0.00 8.34 +1.59 25 0 396 0
28MAY26 77.50 C 0.00 0.00 0.00 6.04 +1.36 25 0 528 0
28MAY26 80.00 C 3.93 3.93 3.54 4.02 +1.11 25 264 889 +180
28MAY26 82.50 C 1.92 1.92 1.92 2.42 +0.74 25 5 693 0
28MAY26 85.00 C 1.23 1.31 1.06 1.31 +0.44 24 312 1,074 +84
28MAY26 87.50 C 0.69 0.72 0.53 0.68 +0.27 25 107 1,711 +67
28MAY26 90.00 C 0.37 0.39 0.33 0.32 +0.14 25 59 1,146 +59
28MAY26 92.50 C 0.20 0.20 0.18 0.14 +0.07 25 49 519 +25
28MAY26 95.00 C 0.00 0.00 0.00 0.06 +0.03 26 0 699 0
28MAY26 97.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 241 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 26 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.75 +1.59 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.26 +1.60 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.76 +1.56 41 0 0 0
29JUN26 60.00 C 22.87 22.87 22.87 23.26 +1.60 0 10 10 0
29JUN26 62.50 C 0.00 0.00 0.00 20.76 +1.59 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.27 +1.59 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.77 +1.69 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.30 +1.66 27 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 10.88 +1.58 26 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 8.62 +1.42 26 0 710 0
29JUN26 77.50 C 0.00 0.00 0.00 6.62 +1.16 26 0 848 0
29JUN26 80.00 C 0.00 0.00 0.00 4.94 +0.98 26 0 4,398 0
29JUN26 82.50 C 0.00 0.00 0.00 3.56 +0.77 26 0 363 0
29JUN26 85.00 C 2.17 2.47 2.17 2.47 +0.54 26 69 752 +9
29JUN26 87.50 C 1.55 1.71 1.46 1.71 +0.44 26 151 3,406 +91
29JUN26 90.00 C 1.08 1.14 1.08 1.14 +0.33 26 25 1,680 +20
29JUN26 92.50 C 0.00 0.00 0.00 0.73 +0.23 26 0 372 0
29JUN26 95.00 C 0.00 0.00 0.00 0.45 +0.15 26 0 242 0
29JUN26 97.50 C 0.34 0.34 0.34 0.26 +0.09 26 9 115 0
29JUN26 100.00 C 0.24 0.24 0.24 0.15 +0.05 26 2 2,552 -2
29JUN26 102.50 C 0.00 0.00 0.00 0.09 +0.04 27 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 36 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 30.75 +1.59 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 28.26 +1.60 42 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.76 +1.56 36 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 23.26 +1.60 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.76 +1.59 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.27 +1.56 27 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.81 +1.65 28 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 13.43 +1.57 27 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 11.21 +1.45 27 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 9.20 +1.30 27 0 107 0
30JUL26 77.50 C 0.00 0.00 0.00 7.44 +1.05 27 0 130 0
30JUL26 80.00 C 0.00 0.00 0.00 5.96 +0.97 28 0 262 0
30JUL26 82.50 C 0.00 0.00 0.00 4.64 +0.80 27 0 307 0
30JUL26 85.00 C 3.47 3.54 3.46 3.54 +0.64 27 42 301 +31
30JUL26 87.50 C 2.69 2.69 2.69 2.69 +0.55 27 2 131 0
30JUL26 90.00 C 1.88 2.04 1.88 2.04 +0.49 28 7 123 +4
30JUL26 92.50 C 1.46 1.46 1.46 1.48 +0.38 28 30 60 +30
30JUL26 95.00 C 1.15 1.15 1.15 1.05 +0.29 28 30 145 +30
30JUL26 97.50 C 0.80 0.85 0.80 0.74 +0.22 28 45 270 +30
30JUL26 100.00 C 0.63 0.65 0.63 0.50 +0.14 27 90 209 +90
30JUL26 102.50 C 0.00 0.00 0.00 0.34 +0.10 27 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.23 +0.07 27 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.15 +0.05 27 0 106 0
29SEP26 52.50 C 0.00 0.00 0.00 30.75 +1.59 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.26 +1.60 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.76 +1.56 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.28 +1.57 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.86 +1.48 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.40 +1.24 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.02 +1.08 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.97 +0.96 26 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 12.52 +1.28 30 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 10.81 +1.19 30 0 593 0
29SEP26 77.50 C 0.00 0.00 0.00 9.26 +1.11 30 0 389 0
29SEP26 80.00 C 7.02 7.02 7.02 7.85 +1.20 30 30 491 +30
29SEP26 82.50 C 5.92 5.93 5.92 6.40 +0.84 29 60 401 +60
29SEP26 85.00 C 0.00 0.00 0.00 5.34 +0.74 29 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 4.43 +0.67 29 0 205 0
29SEP26 90.00 C 3.38 3.38 3.37 3.64 +0.58 29 10 3,366 0
29SEP26 92.50 C 0.00 0.00 0.00 2.95 +0.46 29 0 577 0
29SEP26 95.00 C 0.00 0.00 0.00 2.40 +0.37 29 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 1.94 +0.28 29 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 1.57 +0.25 30 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 1.28 +0.23 30 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 1.03 +0.24 30 0 93 0
29SEP26 107.50 C 0.00 0.00 0.00 0.80 +0.18 30 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.61 +0.14 30 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.47 +0.10 30 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.37 +0.09 30 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.28 +0.06 30 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.22 +0.05 30 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 30.75 +1.59 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.32 +1.64 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.76 +1.48 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.74 +1.71 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.11 +1.22 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.94 +1.12 24 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 17.03 +1.15 26 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 15.25 +0.85 27 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 14.01 +1.26 29 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 12.39 +1.14 29 0 264 0
30DEC26 77.50 C 0.00 0.00 0.00 10.92 +1.07 29 0 1,441 0
30DEC26 80.00 C 8.83 8.84 8.83 9.59 +1.27 29 60 2,007 0
30DEC26 82.50 C 7.55 7.55 7.55 8.10 +0.86 28 30 1,121 +30
30DEC26 85.00 C 0.00 0.00 0.00 7.06 +0.82 28 0 1,798 0
30DEC26 87.50 C 0.00 0.00 0.00 6.10 +0.72 28 0 3,106 0
30DEC26 90.00 C 0.00 0.00 0.00 5.24 +0.63 29 0 23 0
30DEC26 92.50 C 4.32 4.32 4.32 4.52 +0.60 29 2 202 +2
30DEC26 95.00 C 3.70 3.70 3.70 3.83 +0.48 29 15 90 0
30DEC26 97.50 C 0.00 0.00 0.00 3.32 +0.37 29 0 120 0
30DEC26 100.00 C 0.00 0.00 0.00 2.87 +0.32 29 0 38 0
30DEC26 102.50 C 0.00 0.00 0.00 2.49 +0.37 29 0 44 0
30DEC26 105.00 C 0.00 0.00 0.00 2.10 +0.30 29 0 21,302 0
30DEC26 107.50 C 0.00 0.00 0.00 1.78 +0.30 29 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 1.47 +0.21 29 0 250 0
30MAR27 52.50 C 0.00 0.00 0.00 31.16 +1.62 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.90 +1.58 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.72 +1.54 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.62 +1.52 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.92 +1.08 25 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 20.08 +1.12 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.27 +1.09 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.59 +1.08 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.01 +0.74 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.56 +0.74 28 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.16 +0.66 28 0 4 0
30MAR27 80.00 C 0.00 0.00 0.00 11.28 +1.33 30 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 9.75 +0.86 29 0 45 0
30MAR27 85.00 C 0.00 0.00 0.00 8.73 +0.86 29 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 7.74 +0.67 29 0 24 0
30MAR27 90.00 C 0.00 0.00 0.00 6.89 +0.68 29 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.12 +0.60 29 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.45 +0.48 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.86 +0.44 30 0 24 0
30MAR27 100.00 C 4.20 4.23 4.20 4.23 +0.34 29 8 10 +8
30MAR27 102.50 C 0.00 0.00 0.00 3.88 +0.45 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 3.41 +0.40 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.99 +0.40 30 0 15 0
TOTAL CALL 1,755 76,713 -6,260
29APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
29APR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 694 0
29APR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 946 0
29APR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,983 0
29APR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,204 0
29APR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 567 0
29APR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,571 0
29APR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,336 0
29APR26 80.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 1,666 0
29APR26 82.50 P 0.28 0.28 0.14 0.00 -1.15 0 74 1,558 -72
29APR26 85.00 P 2.80 2.80 1.95 1.80 -1.70 0 90 0 -928
29APR26 87.50 P 0.00 0.00 0.00 4.30 -1.70 0 0 0 -222
29APR26 90.00 P 0.00 0.00 0.00 6.80 -1.70 0 0 0 -163
29APR26 92.50 P 0.00 0.00 0.00 9.30 -1.70 0 0 0 -176
29APR26 95.00 P 0.00 0.00 0.00 11.80 -1.70 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 14.30 -1.70 0 0 0 -30
29APR26 100.00 P 0.00 0.00 0.00 16.80 -1.70 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.30 -1.70 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.80 -1.70 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.30 -1.70 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.80 -1.70 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 272 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 152 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 332 0
28MAY26 67.50 P 0.08 0.09 0.08 0.01 -0.01 27 850 1,510 -279
28MAY26 70.00 P 0.00 0.00 0.00 0.03 -0.03 26 0 488 0
28MAY26 72.50 P 0.24 0.25 0.24 0.09 -0.09 25 136 694 +108
28MAY26 75.00 P 0.42 0.43 0.39 0.27 -0.22 25 1,741 3,117 -1,492
28MAY26 77.50 P 1.10 1.10 0.77 0.66 -0.44 25 202 1,367 -163
28MAY26 80.00 P 1.62 1.62 1.44 1.35 -0.68 25 10 816 0
28MAY26 82.50 P 2.84 2.84 2.50 2.50 -0.91 25 113 1,229 +50
28MAY26 85.00 P 0.00 0.00 0.00 3.96 -1.26 24 6 1,067 +6
28MAY26 87.50 P 0.00 0.00 0.00 5.90 -1.43 25 0 371 0
28MAY26 90.00 P 0.00 0.00 0.00 8.06 -1.57 25 0 100 0
28MAY26 92.50 P 0.00 0.00 0.00 10.39 -1.64 25 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 12.82 -1.67 25 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 15.61 -1.24 42 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 17.90 -1.44 38 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 20.40 -1.47 42 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 23.07 -1.30 54 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 25.63 -1.28 60 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 28.06 -1.25 61 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 167 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 2,561 0
29JUN26 67.50 P 0.26 0.26 0.25 0.11 -0.06 26 60 176 0
29JUN26 70.00 P 0.00 0.00 0.00 0.25 -0.13 26 0 354 0
29JUN26 72.50 P 0.00 0.00 0.00 0.51 -0.23 26 0 1,022 0
29JUN26 75.00 P 1.13 1.13 1.02 0.94 -0.37 27 31 2,852 -30
29JUN26 77.50 P 1.58 1.62 1.58 1.60 -0.49 27 10 1,290 -3
29JUN26 80.00 P 2.71 2.71 2.47 2.47 -0.65 26 88 4,508 -40
29JUN26 82.50 P 3.62 3.62 3.62 3.62 -0.86 26 10 504 -10
29JUN26 85.00 P 0.00 0.00 0.00 5.01 -1.11 26 0 799 0
29JUN26 87.50 P 0.00 0.00 0.00 6.74 -1.29 26 0 479 0
29JUN26 90.00 P 0.00 0.00 0.00 8.72 -1.38 26 0 331 0
29JUN26 92.50 P 0.00 0.00 0.00 10.83 -1.50 26 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 13.47 -1.18 32 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 15.76 -1.22 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.18 -1.24 35 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 20.66 -1.23 38 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 23.16 -1.21 41 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 25.63 -1.33 43 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.12 -1.25 46 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 30.34 -1.61 39 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.82 -1.63 40 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.41 -1.54 47 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.81 -1.63 44 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.40 -1.54 51 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.09 -1.26 60 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 45.31 -1.63 50 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 30 0
30JUL26 62.50 P 0.00 0.00 0.00 0.09 -0.04 28 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 0.18 -0.08 27 0 110 0
30JUL26 67.50 P 0.00 0.00 0.00 0.35 -0.13 28 0 60 0
30JUL26 70.00 P 0.00 0.00 0.00 0.63 -0.20 28 0 1,109 0
30JUL26 72.50 P 0.00 0.00 0.00 1.05 -0.30 28 0 50 0
30JUL26 75.00 P 1.71 1.71 1.71 1.64 -0.40 28 30 184 -30
30JUL26 77.50 P 2.39 2.39 2.39 2.39 -0.49 28 1 162 0
30JUL26 80.00 P 3.33 3.33 3.33 3.33 -0.65 27 3 251 0
30JUL26 82.50 P 4.54 4.54 4.54 4.54 -0.77 27 3 167 +3
30JUL26 85.00 P 5.95 5.95 5.95 5.93 -0.96 27 1 928 +1
30JUL26 87.50 P 0.00 0.00 0.00 7.51 -1.22 27 0 493 0
30JUL26 90.00 P 0.00 0.00 0.00 9.42 -1.25 27 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 11.40 -1.35 27 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 13.84 -1.12 30 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 16.10 -1.06 31 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.44 -1.08 33 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.83 -1.12 34 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.25 -1.15 36 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.76 -1.20 39 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 -0.03 30 0 178 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 -0.06 30 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.28 -0.09 30 0 69 0
29SEP26 62.50 P 0.00 0.00 0.00 0.45 -0.15 30 0 109 0
29SEP26 65.00 P 0.00 0.00 0.00 0.74 -0.19 30 0 148 0
29SEP26 67.50 P 1.40 1.40 1.40 1.12 -0.26 30 30 293 -26
29SEP26 70.00 P 0.00 0.00 0.00 1.62 -0.35 30 0 2,010 0
29SEP26 72.50 P 0.00 0.00 0.00 2.27 -0.43 30 0 836 0
29SEP26 75.00 P 0.00 0.00 0.00 3.07 -0.52 30 0 1,270 0
29SEP26 77.50 P 0.00 0.00 0.00 4.03 -0.61 30 0 909 0
29SEP26 80.00 P 5.84 5.84 5.41 5.14 -0.73 30 53 4,483 -30
29SEP26 82.50 P 0.00 0.00 0.00 6.42 -0.86 31 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 7.86 -0.98 31 0 2,598 0
29SEP26 87.50 P 0.00 0.00 0.00 9.20 -1.33 30 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 10.89 -1.12 30 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 13.07 -0.86 32 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 15.07 -1.34 32 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 17.17 -1.41 33 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 19.35 -1.50 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.63 -1.46 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.97 -1.41 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.37 -1.34 37 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 28.82 -1.24 39 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 31.30 -1.13 41 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.73 -1.11 42 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.93 -1.32 41 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.36 -1.31 42 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.17 -0.05 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.28 -0.07 29 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.45 -0.10 29 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 0.68 -0.13 29 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.00 -0.21 29 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 1.44 -0.26 29 0 250 0
30DEC26 67.50 P 0.00 0.00 0.00 1.95 -0.34 29 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 2.61 -0.39 30 0 660 0
30DEC26 72.50 P 0.00 0.00 0.00 3.38 -0.46 30 0 296 0
30DEC26 75.00 P 0.00 0.00 0.00 4.27 -0.57 30 0 541 0
30DEC26 77.50 P 0.00 0.00 0.00 5.31 -0.65 30 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 6.49 -0.72 30 0 4,010 0
30DEC26 82.50 P 0.00 0.00 0.00 7.78 -0.85 30 0 4,115 0
30DEC26 85.00 P 0.00 0.00 0.00 9.23 -0.90 30 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 10.79 -1.00 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.45 -1.10 31 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 14.26 -1.14 31 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.12 -1.27 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.13 -1.29 31 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.19 -1.39 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.36 -1.41 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.56 -1.43 33 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 26.86 -1.38 34 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 29.19 -1.31 35 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.41 -0.08 30 0 35 0
30MAR27 55.00 P 0.00 0.00 0.00 0.61 -0.12 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.90 -0.13 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.23 -0.22 30 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 1.71 -0.25 30 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 2.23 -0.33 30 0 23 0
30MAR27 67.50 P 0.00 0.00 0.00 2.89 -0.35 30 0 110 0
30MAR27 70.00 P 0.00 0.00 0.00 3.64 -0.44 30 0 55 0
30MAR27 72.50 P 0.00 0.00 0.00 4.49 -0.52 30 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 5.49 -0.57 30 0 39 0
30MAR27 77.50 P 0.00 0.00 0.00 6.55 -0.70 30 0 17 0
30MAR27 80.00 P 0.00 0.00 0.00 7.80 -0.71 30 0 50 0
30MAR27 82.50 P 9.41 9.41 9.41 9.03 -0.91 30 2 35 +2
30MAR27 85.00 P 0.00 0.00 0.00 10.56 -0.85 31 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 12.07 -0.99 31 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 13.74 -1.00 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.44 -1.13 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.30 -1.14 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.17 -1.26 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.19 -1.28 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.24 -1.32 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.37 -1.38 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.56 -1.32 33 0 0 0
TOTAL PUT 3,544 85,122 -3,524
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$ 7.35
29APR26 4.70 C 0.00 0.00 0.00 2.65 +0.03 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.55 +0.03 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.60 +0.03 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.10 +0.03 0 0 0 -170
29APR26 6.50 C 0.00 0.00 0.00 0.85 +0.03 0 0 0 -450
29APR26 6.75 C 0.60 0.60 0.60 0.60 +0.03 0 15 0 -925
29APR26 7.00 C 0.00 0.00 0.00 0.35 +0.03 0 0 0 -904
29APR26 7.25 C 0.00 0.00 0.00 0.10 +0.02 0 0 0 -646
29APR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
29APR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29APR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.55 +0.03 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.60 +0.03 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.86 +0.03 0 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.62 +0.03 18 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.39 +0.02 17 0 20 0
28MAY26 7.25 C 0.00 0.00 0.00 0.20 +0.02 16 0 148 0
28MAY26 7.50 C 0.00 0.00 0.00 0.08 0.00 16 0 107 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 0.00 17 0 190 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 80 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 2.66 +0.03 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.87 +0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.62 +0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.38 +0.04 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.13 +0.03 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.88 +0.02 15 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.65 +0.02 17 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.45 +0.02 17 0 118 0
29JUN26 7.25 C 0.00 0.00 0.00 0.28 +0.01 17 0 43 0
29JUN26 7.50 C 0.15 0.15 0.15 0.15 0.00 16 20 89 +20
29JUN26 7.75 C 0.00 0.00 0.00 0.08 0.00 17 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 0.00 18 0 35 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 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 2.46 +0.02 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.37 +0.04 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.87 +0.03 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.62 +0.02 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.38 +0.03 24 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.13 +0.03 19 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.88 +0.02 15 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.65 +0.02 16 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.46 +0.02 18 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.29 +0.02 17 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.17 +0.01 17 0 14 0
30JUL26 7.75 C 0.00 0.00 0.00 0.09 0.00 17 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 0.00 17 0 12 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 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 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.66 +0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.56 +0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.37 +0.04 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.87 +0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.62 +0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.38 +0.03 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.13 +0.03 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.90 +0.03 18 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.68 +0.02 17 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.50 +0.02 18 0 240 0
29SEP26 7.25 C 0.00 0.00 0.00 0.35 +0.01 18 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 +0.02 18 0 110 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 +0.01 18 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.66 +0.02 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.56 +0.02 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.37 +0.04 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.87 +0.03 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.63 +0.03 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.39 +0.03 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.15 +0.02 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.94 +0.03 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.75 +0.02 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.57 -0.01 17 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.45 +0.02 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.34 +0.01 18 0 80 0
30DEC26 7.75 C 0.00 0.00 0.00 0.26 +0.01 18 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.19 +0.01 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 0.00 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.57 +0.03 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.37 +0.03 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.88 +0.04 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.64 +0.04 20 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.40 +0.04 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.18 +0.01 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.00 +0.02 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.83 +0.01 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.66 +0.01 18 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.56 +0.03 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.43 0.00 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.34 0.00 18 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.27 0.00 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 0.00 18 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 0.00 18 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
TOTAL CALL 35 3,063 -3,075
29APR26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 695 0
29APR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,487 0
29APR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 973 0
29APR26 7.25 P 0.00 0.00 0.00 0.00 -0.02 0 0 237 0
29APR26 7.50 P 0.00 0.00 0.00 0.15 -0.04 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.40 -0.03 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.65 -0.03 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.65 -0.05 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.15 -0.05 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 158 0
28MAY26 7.00 P 0.03 0.03 0.03 0.03 0.00 17 1 124 0
28MAY26 7.25 P 0.12 0.12 0.12 0.08 -0.02 15 3 172 0
28MAY26 7.50 P 0.00 0.00 0.00 0.22 -0.03 16 0 17 0
28MAY26 7.75 P 0.00 0.00 0.00 0.41 -0.03 15 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.65 -0.03 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.41 -0.04 37 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.66 -0.04 42 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.91 -0.04 47 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.16 -0.04 51 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.41 -0.04 55 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 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 47 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 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 23 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.01 18 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 -0.02 16 0 470 0
29JUN26 7.25 P 0.00 0.00 0.00 0.14 -0.03 16 0 149 0
29JUN26 7.50 P 0.00 0.00 0.00 0.28 -0.03 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.46 -0.03 18 0 10 0
29JUN26 8.00 P 0.00 0.00 0.00 0.66 -0.04 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.41 -0.04 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.66 -0.04 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.91 -0.04 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.16 -0.04 37 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.41 -0.04 40 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.16 -0.01 17 0 21 0
30JUL26 7.25 P 0.00 0.00 0.00 0.27 -0.03 16 0 10 0
30JUL26 7.50 P 0.00 0.00 0.00 0.42 -0.04 16 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.62 -0.03 17 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.84 -0.03 17 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.07 -0.03 17 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.32 -0.03 20 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.56 -0.04 20 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.81 -0.04 23 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.06 -0.04 25 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.30 -0.04 19 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.55 -0.04 23 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 18 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 19 0 74 0
29SEP26 6.50 P 0.09 0.09 0.09 0.09 0.00 19 2 417 -2
29SEP26 6.75 P 0.00 0.00 0.00 0.14 -0.01 17 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.23 -0.01 18 0 147 0
29SEP26 7.25 P 0.00 0.00 0.00 0.34 -0.02 17 0 20 0
29SEP26 7.50 P 0.00 0.00 0.00 0.49 -0.03 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.68 -0.02 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.88 -0.02 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.10 -0.02 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.33 -0.04 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.57 -0.04 19 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.81 -0.04 19 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.06 -0.04 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.30 -0.04 16 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.55 -0.04 20 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 20 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 19 0 97 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 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 0.15 -0.01 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.33 -0.02 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.46 -0.02 19 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.61 -0.02 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.75 -0.03 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.94 -0.02 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.18 -0.02 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.40 -0.03 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.63 -0.03 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.87 -0.03 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.10 -0.04 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.34 -0.04 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.58 -0.04 26 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 20 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 -0.01 19 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.20 -0.02 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.29 -0.02 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.39 -0.02 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.52 -0.02 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.66 -0.03 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.83 0.00 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.98 -0.03 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.21 -0.03 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.43 -0.03 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.65 -0.03 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.89 -0.03 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.13 -0.03 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.37 -0.03 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.61 -0.04 26 0 0 0
TOTAL PUT 6 9,296 -2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 13.90
29APR26 9.25 C 0.00 0.00 0.00 4.65 +0.13 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.40 +0.13 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.15 +0.13 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.90 +0.13 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.40 +0.13 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.90 +0.13 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.40 +0.13 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.90 +0.13 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.40 +0.13 0 0 0 0
29APR26 13.00 C 0.90 0.90 0.88 0.90 +0.13 0 500 0 -500
29APR26 13.50 C 0.39 0.40 0.39 0.40 +0.12 0 300 0 -1,314
29APR26 14.00 C 0.04 0.04 0.04 0.00 -0.01 0 969 1,449 +835
29APR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 540 0
29APR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 352 0
29APR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29APR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,000 0
29APR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,500 0
28MAY26 9.25 C 0.00 0.00 0.00 4.67 +0.15 55 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.42 +0.15 51 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.17 +0.14 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.90 +0.11 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.40 +0.13 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.90 +0.13 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.42 +0.13 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.92 +0.13 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.43 +0.13 19 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.94 +0.12 15 0 2 0
28MAY26 13.50 C 0.00 0.00 0.00 0.52 +0.11 16 0 15 0
28MAY26 14.00 C 0.18 0.19 0.18 0.21 +0.06 15 19 595 +19
28MAY26 14.50 C 0.00 0.00 0.00 0.07 +0.02 16 0 239 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 20 0 417 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 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 41 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 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 5.66 +0.11 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.41 +0.11 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.16 +0.10 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.91 +0.10 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.67 +0.11 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.42 +0.15 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.17 +0.14 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.92 +0.13 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.43 +0.16 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.93 +0.15 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.45 +0.16 21 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.95 +0.12 15 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.48 +0.12 18 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.04 +0.10 18 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.66 +0.08 17 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.38 +0.05 17 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.20 +0.02 18 0 380 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 +0.02 18 0 415 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 0.00 18 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 20 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 28 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 33 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 38 0 0 0
29JUN26 21.00 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 4.69 +0.13 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.44 +0.16 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.20 +0.14 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.95 +0.14 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.46 +0.14 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.96 +0.16 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.48 +0.15 19 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.00 +0.12 19 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.55 +0.11 19 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.15 +0.10 19 0 224 0
30JUL26 13.50 C 0.00 0.00 0.00 0.79 +0.08 18 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.52 +0.05 18 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.33 +0.04 19 0 115 0
30JUL26 15.00 C 0.00 0.00 0.00 0.20 +0.03 19 0 10 0
30JUL26 15.50 C 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 5.46 +0.15 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.22 +0.15 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.97 +0.15 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.73 +0.15 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.48 +0.15 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.23 +0.15 20 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.99 +0.15 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.50 +0.15 25 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.02 +0.14 24 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.56 +0.14 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.07 +0.12 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.64 +0.10 20 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.26 +0.08 20 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.94 +0.07 20 0 310 0
29SEP26 14.00 C 0.73 0.73 0.73 0.69 +0.06 21 15 490 +15
29SEP26 14.50 C 0.00 0.00 0.00 0.48 +0.05 21 0 60 0
29SEP26 15.00 C 0.00 0.00 0.00 0.32 +0.03 21 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.21 +0.02 21 0 131 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 0.00 21 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.73 +0.15 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.48 +0.15 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.24 +0.15 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.00 +0.11 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.51 +0.14 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.05 +0.14 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.60 +0.12 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.12 +0.11 21 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.73 +0.10 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.38 +0.08 21 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 1.09 +0.08 21 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.87 +0.07 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.66 +0.05 22 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.50 +0.05 22 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.37 +0.04 22 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.27 +0.03 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 +0.02 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 +0.01 21 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 0.00 21 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 0.04 +0.01 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 60 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.73 +0.13 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.49 +0.12 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.25 +0.12 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.01 +0.12 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.54 +0.11 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.09 +0.13 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.70 +0.15 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.30 +0.17 25 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.88 +0.09 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.57 +0.04 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.30 +0.04 23 0 0 0
30MAR27 14.00 C 1.11 1.11 1.11 1.09 +0.06 23 12 16 +12
30MAR27 14.50 C 0.00 0.00 0.00 0.90 +0.06 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.73 +0.05 23 0 20 0
30MAR27 15.50 C 0.58 0.58 0.58 0.58 +0.03 23 5 30 0
30MAR27 16.00 C 0.47 0.50 0.47 0.47 +0.03 23 50 50 +50
30MAR27 16.50 C 0.00 0.00 0.00 0.37 +0.03 23 0 175 0
30MAR27 17.00 C 0.00 0.00 0.00 0.30 +0.03 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.23 +0.02 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.18 +0.01 23 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 45 0
TOTAL CALL 1,870 18,163 -883
29APR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 17,500 0
29APR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29APR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 675 0
29APR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,240 0
29APR26 14.00 P 0.14 0.14 0.13 0.10 -0.15 0 650 0 -1,959
29APR26 14.50 P 0.00 0.00 0.00 0.60 -0.13 0 0 0 -30
29APR26 15.00 P 0.00 0.00 0.00 1.10 -0.13 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.60 -0.13 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.10 -0.13 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.60 -0.15 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.10 -0.15 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.60 -0.14 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.10 -0.14 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.60 -0.15 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.10 -0.14 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.60 -0.15 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.10 -0.14 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.10 -0.15 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.10 -0.03 16 0 530 0
28MAY26 14.00 P 0.00 0.00 0.00 0.30 -0.08 16 0 522 0
28MAY26 14.50 P 0.00 0.00 0.00 0.65 -0.10 16 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.10 -0.13 0 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.60 -0.13 0 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.10 -0.13 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.63 -0.14 39 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.13 -0.14 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.63 -0.13 50 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.13 -0.13 54 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.63 -0.13 59 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.13 -0.13 63 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.63 -0.13 67 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.13 -0.13 72 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.13 -0.13 79 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 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 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 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 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.02 18 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 -0.03 18 0 75 0
29JUN26 13.50 P 0.21 0.21 0.21 0.23 -0.05 18 35 145 +35
29JUN26 14.00 P 0.00 0.00 0.00 0.45 -0.08 18 0 319 0
29JUN26 14.50 P 0.00 0.00 0.00 0.77 -0.11 18 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.15 -0.12 17 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.61 -0.12 18 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.10 -0.18 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.63 -0.15 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.13 -0.15 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.63 -0.15 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.13 -0.15 40 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.63 -0.15 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.13 -0.15 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.63 -0.15 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.13 -0.15 52 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.13 -0.15 58 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.18 -0.03 19 0 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.33 -0.05 19 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.56 -0.07 19 0 45 0
30JUL26 14.50 P 0.00 0.00 0.00 0.85 -0.12 19 0 25 0
30JUL26 15.00 P 0.00 0.00 0.00 1.22 -0.11 19 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.65 -0.11 19 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.11 -0.18 19 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.63 -0.15 25 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.13 -0.17 28 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.63 -0.17 31 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.13 -0.17 34 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.63 -0.17 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 -0.03 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.31 -0.03 21 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.46 -0.06 20 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.69 -0.07 20 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 0.97 -0.08 19 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.33 -0.10 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.71 -0.11 20 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.13 -0.11 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.57 -0.04 20 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 2.94 -0.13 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.39 -0.15 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.87 -0.14 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.35 -0.14 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.83 -0.15 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.32 -0.15 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.81 -0.14 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.30 -0.14 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.28 -0.14 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 0.01 -0.01 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 -0.02 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 -0.03 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.47 -0.04 21 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.66 -0.05 21 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.89 -0.06 21 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.17 -0.06 21 0 845 0
30DEC26 14.50 P 0.00 0.00 0.00 1.48 -0.12 20 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.88 -0.09 21 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.26 -0.04 21 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.60 -0.11 18 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.02 -0.13 17 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.46 -0.14 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.92 -0.14 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.39 -0.14 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.86 -0.15 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.34 -0.15 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.83 -0.14 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.31 -0.14 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.29 -0.14 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.24 -0.02 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 -0.03 23 0 305 0
30MAR27 12.00 P 0.00 0.00 0.00 0.50 -0.03 23 0 45 0
30MAR27 12.50 P 0.00 0.00 0.00 0.66 -0.04 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.86 -0.05 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.10 -0.06 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.37 -0.08 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.69 -0.09 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.05 -0.09 23 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.42 -0.11 23 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.81 -0.11 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.22 -0.12 23 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.64 -0.16 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.08 -0.14 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.53 -0.14 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.98 -0.15 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.45 -0.14 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.91 -0.13 0 0 0 0
TOTAL PUT 685 26,703 -1,954
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$ 119.90
29APR26 57.50 C 0.00 0.00 0.00 62.40 -3.40 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 59.90 -3.40 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 57.40 -3.40 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 54.90 -3.40 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 52.40 -3.40 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 49.90 -3.40 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 47.40 -3.40 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 44.90 -3.40 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 42.40 -3.41 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 39.90 -3.41 0 0 0 -150
29APR26 82.50 C 0.00 0.00 0.00 37.40 -3.41 0 0 0 -14
29APR26 85.00 C 0.00 0.00 0.00 34.90 -3.41 0 0 0 -90
29APR26 87.50 C 0.00 0.00 0.00 32.40 -3.41 0 0 0 -69
29APR26 90.00 C 0.00 0.00 0.00 29.90 -3.41 0 0 0 -73
29APR26 92.50 C 0.00 0.00 0.00 27.40 -3.41 0 0 0 -106
29APR26 95.00 C 0.00 0.00 0.00 24.90 -3.41 0 0 0 -60
29APR26 97.50 C 0.00 0.00 0.00 22.40 -3.41 0 0 0 -419
29APR26 100.00 C 19.10 19.10 19.10 19.90 -3.41 0 62 0 -75
29APR26 102.50 C 0.00 0.00 0.00 17.40 -3.41 0 0 0 -683
29APR26 105.00 C 0.00 0.00 0.00 14.90 -3.41 0 0 0 -1,390
29APR26 107.50 C 16.40 16.40 16.40 12.40 -3.41 0 1 0 -1,425
29APR26 110.00 C 13.20 14.10 10.95 9.90 -3.41 0 13 0 -5,138
29APR26 112.50 C 7.53 7.63 7.43 7.40 -3.41 0 350 0 -2,677
29APR26 115.00 C 9.30 9.30 9.30 4.90 -3.41 0 4 0 -2,179
29APR26 117.50 C 6.05 6.05 0.30 2.40 -3.65 0 896 0 -1,554
29APR26 120.00 C 4.48 4.48 0.05 0.00 -3.72 0 2,396 1,754 -1,114
29APR26 122.50 C 2.10 2.16 0.01 0.00 -1.88 0 1,293 3,242 +273
29APR26 125.00 C 0.28 0.60 0.01 0.00 -0.74 0 662 2,081 -116
29APR26 127.50 C 0.11 0.11 0.02 0.00 -0.21 0 228 1,205 +51
29APR26 130.00 C 0.02 0.02 0.01 0.00 -0.05 0 195 2,694 +150
29APR26 132.50 C 0.01 0.01 0.01 0.00 -0.01 0 31 1,682 +30
29APR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,729 0
29APR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,275 0
29APR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,124 0
29APR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 929 0
29APR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,110 0
29APR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 842 0
29APR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,520 0
29APR26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 579 0
29APR26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 553 0
29APR26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,155 0
29APR26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,128 0
29APR26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 548 0
29APR26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,163 0
29APR26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
29APR26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 291 0
29APR26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
29APR26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 433 0
30APR26 97.50 C 0.00 0.00 0.00 22.41 -3.40 134 0 0 0
30APR26 100.00 C 0.00 0.00 0.00 19.91 -3.40 119 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 17.41 -3.40 103 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 14.91 -3.40 88 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 12.41 -3.40 73 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 9.91 -3.41 59 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 7.45 -3.38 64 0 0 0
30APR26 115.00 C 0.00 0.00 0.00 5.11 -3.28 64 0 0 0
30APR26 117.50 C 0.00 0.00 0.00 3.08 -2.99 64 0 0 0
30APR26 120.00 C 1.80 2.50 0.77 1.58 -2.51 64 34 293 +1
30APR26 122.50 C 1.00 1.23 0.45 0.67 -1.74 65 196 1,758 -25
30APR26 125.00 C 1.05 1.05 0.31 0.22 -1.06 64 81 959 +30
30APR26 127.50 C 0.30 0.47 0.10 0.06 -0.51 65 234 785 -11
30APR26 130.00 C 0.19 0.19 0.19 0.02 -0.20 69 20 1,975 +20
30APR26 132.50 C 0.00 0.00 0.00 0.01 -0.07 76 0 1,613 0
30APR26 135.00 C 0.00 0.00 0.00 0.01 -0.01 88 0 371 0
30APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 100 0 251 0
30APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 112 0 282 0
30APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 123 0 286 0
30APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 134 0 16 0
30APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 19.99 -3.38 50 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 17.54 -3.35 50 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 15.14 -3.28 50 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 12.81 -3.17 50 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 10.61 -3.00 50 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 8.57 -2.77 50 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 6.73 -2.49 50 0 0 0
08MAY26 117.50 C 4.45 4.55 3.15 5.13 -2.15 50 164 142 +142
08MAY26 120.00 C 3.75 3.85 2.19 3.85 -1.78 51 185 152 +152
08MAY26 122.50 C 2.80 2.80 1.76 2.64 -1.55 49 284 189 +189
08MAY26 125.00 C 2.70 3.23 1.03 1.88 -1.18 50 312 113 +13
08MAY26 127.50 C 2.30 2.30 0.65 1.23 -0.89 50 174 252 +58
08MAY26 130.00 C 1.47 1.49 0.53 0.81 -0.60 50 137 395 +60
08MAY26 132.50 C 1.03 1.12 0.46 0.53 -0.38 51 119 387 +3
08MAY26 135.00 C 0.76 0.80 0.30 0.32 -0.24 51 110 289 +19
08MAY26 137.50 C 0.54 0.54 0.54 0.19 -0.15 51 2 118 -2
08MAY26 140.00 C 0.18 0.18 0.18 0.11 -0.09 51 45 77 +45
08MAY26 142.50 C 0.00 0.00 0.00 0.06 -0.05 51 0 100 0
08MAY26 145.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
08MAY26 147.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 62.51 -3.40 79 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 60.01 -3.41 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 57.52 -3.40 71 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 55.02 -3.41 0 0 26 0
28MAY26 67.50 C 0.00 0.00 0.00 52.53 -3.40 64 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 50.03 -3.41 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 47.54 -3.40 57 0 60 0
28MAY26 75.00 C 0.00 0.00 0.00 45.04 -3.41 0 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 42.55 -3.40 51 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 40.06 -3.40 51 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 37.58 -3.39 52 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 35.11 -3.38 52 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 32.65 -3.36 52 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 30.21 -4.04 52 0 620 0
28MAY26 92.50 C 0.00 0.00 0.00 27.81 -3.29 52 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 25.97 -2.72 64 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 23.50 -3.51 59 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 20.54 -4.12 44 0 270 0
28MAY26 102.50 C 0.00 0.00 0.00 18.30 -4.08 44 0 371 0
28MAY26 105.00 C 0.00 0.00 0.00 16.21 -3.33 45 0 703 0
28MAY26 107.50 C 0.00 0.00 0.00 14.78 -2.68 52 0 1,037 0
28MAY26 110.00 C 0.00 0.00 0.00 12.97 -2.51 52 0 1,296 0
28MAY26 112.50 C 0.00 0.00 0.00 11.29 -2.33 52 0 1,143 0
28MAY26 115.00 C 9.64 9.88 8.00 9.86 -2.03 53 138 1,404 +60
28MAY26 117.50 C 9.87 9.87 7.65 8.20 -2.13 51 45 1,463 -36
28MAY26 120.00 C 8.45 8.55 6.20 7.08 -1.73 52 1,404 4,155 +1,159
28MAY26 122.50 C 7.21 8.02 4.69 6.08 -1.47 52 826 3,204 +333
28MAY26 125.00 C 6.14 6.80 3.70 5.15 -1.42 53 796 2,792 +410
28MAY26 127.50 C 5.79 5.79 3.16 4.22 -1.20 52 238 4,217 +23
28MAY26 130.00 C 4.10 4.10 2.79 3.50 -1.09 52 607 3,431 +230
28MAY26 132.50 C 3.96 4.12 2.36 2.89 -0.90 53 140 942 +35
28MAY26 135.00 C 3.47 3.49 2.00 2.35 -0.76 52 1,238 2,610 +985
28MAY26 137.50 C 2.00 2.08 1.85 1.89 -0.64 52 96 756 +66
28MAY26 140.00 C 2.44 2.47 1.30 1.52 -0.52 52 379 1,327 +167
28MAY26 142.50 C 1.57 1.57 1.29 1.21 -0.43 52 362 935 +327
28MAY26 145.00 C 1.62 1.74 0.94 0.95 -0.35 52 180 698 +45
28MAY26 147.50 C 1.43 1.43 1.43 0.75 -0.28 52 6 647 +6
28MAY26 150.00 C 1.24 1.30 0.67 0.59 -0.22 52 97 1,517 +29
28MAY26 152.50 C 0.82 0.82 0.82 0.45 -0.18 52 2 634 0
28MAY26 155.00 C 0.00 0.00 0.00 0.35 -0.14 52 0 601 0
28MAY26 157.50 C 0.00 0.00 0.00 0.27 -0.11 52 0 432 0
28MAY26 160.00 C 0.00 0.00 0.00 0.21 -0.08 52 0 210 0
28MAY26 162.50 C 0.00 0.00 0.00 0.16 -0.06 52 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 0.12 -0.05 52 0 214 0
28MAY26 167.50 C 0.00 0.00 0.00 0.09 -0.04 52 0 268 0
28MAY26 170.00 C 0.42 0.42 0.42 0.07 -0.03 52 20 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.05 -0.02 52 0 166 0
28MAY26 175.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 188 0
28MAY26 177.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 605 0
28MAY26 180.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 78.07 -3.40 81 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 77.07 -3.40 69 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 76.07 -3.41 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 75.08 -3.40 73 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 74.08 -3.40 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 73.09 -3.40 73 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 72.09 -3.40 63 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 71.09 -3.41 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 70.10 -3.40 66 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 67.61 -3.40 62 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 65.12 -3.40 59 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 62.63 -3.40 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 60.14 -3.40 53 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 57.65 -3.40 50 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 55.16 -3.40 48 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 52.67 -3.40 45 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 50.19 -3.40 47 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 47.71 -3.40 47 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 45.24 -3.39 47 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 42.78 -3.85 47 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 40.34 -3.84 47 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 37.92 -3.89 47 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 35.11 -4.25 0 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 32.81 -4.16 34 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 30.29 -4.44 29 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 28.43 -4.06 45 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 26.21 -3.98 45 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 23.91 -4.08 43 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 21.82 -3.94 43 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 20.06 -3.60 45 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 17.90 -3.29 43 0 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 16.69 -2.62 47 0 1,729 0
29JUN26 110.00 C 0.00 0.00 0.00 15.04 -2.50 47 0 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 13.50 -2.36 47 0 2,669 0
29JUN26 115.00 C 10.30 11.40 10.30 12.07 -2.22 47 61 8,606 -29
29JUN26 117.50 C 9.23 10.72 9.23 10.97 -1.85 49 84 3,148 0
29JUN26 120.00 C 11.88 11.92 8.00 9.41 -1.91 47 96 4,635 +31
29JUN26 122.50 C 10.60 10.60 7.18 8.48 -1.63 48 156 4,393 -1
29JUN26 125.00 C 9.11 9.11 6.33 7.62 -1.35 49 629 10,506 +69
29JUN26 127.50 C 7.77 7.77 5.94 6.68 -1.33 48 152 1,140 -26
29JUN26 130.00 C 7.00 7.21 5.03 5.84 -1.29 48 257 10,750 -245
29JUN26 132.50 C 5.68 5.68 4.65 5.08 -1.23 48 99 1,513 +11
29JUN26 135.00 C 5.93 5.93 4.10 4.41 -1.18 48 64 1,638 -9
29JUN26 137.50 C 5.21 5.21 3.70 3.81 -1.06 48 90 1,290 +30
29JUN26 140.00 C 4.64 4.64 3.00 3.29 -0.95 48 352 7,119 +75
29JUN26 142.50 C 3.49 3.49 3.49 2.82 -0.85 48 30 760 +30
29JUN26 145.00 C 0.00 0.00 0.00 2.42 -0.75 48 0 3,460 0
29JUN26 147.50 C 0.00 0.00 0.00 2.07 -0.66 48 0 937 0
29JUN26 150.00 C 2.88 2.88 1.95 1.76 -0.59 48 51 11,705 +50
29JUN26 152.50 C 0.00 0.00 0.00 1.50 -0.51 48 0 213 0
29JUN26 155.00 C 0.00 0.00 0.00 1.27 -0.45 48 0 3,042 0
29JUN26 157.50 C 0.00 0.00 0.00 1.07 -0.40 48 0 381 0
29JUN26 160.00 C 1.94 1.94 1.94 0.90 -0.35 48 2 1,658 +2
29JUN26 162.50 C 0.00 0.00 0.00 0.76 -0.30 48 0 495 0
29JUN26 165.00 C 0.00 0.00 0.00 0.64 -0.26 48 0 5,269 0
29JUN26 167.50 C 0.00 0.00 0.00 0.54 -0.22 48 0 451 0
29JUN26 170.00 C 0.86 0.86 0.86 0.45 -0.19 48 30 2,995 +30
29JUN26 172.50 C 0.00 0.00 0.00 0.37 -0.17 48 0 241 0
29JUN26 175.00 C 0.00 0.00 0.00 0.31 -0.14 48 0 195 0
29JUN26 177.50 C 0.00 0.00 0.00 0.26 -0.12 48 0 343 0
29JUN26 180.00 C 0.86 0.86 0.86 0.21 -0.11 47 5 233 -5
29JUN26 182.50 C 0.00 0.00 0.00 0.17 -0.10 47 0 370 0
29JUN26 185.00 C 0.00 0.00 0.00 0.14 -0.08 47 0 265 0
29JUN26 187.50 C 0.00 0.00 0.00 0.12 -0.06 47 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.10 -0.05 48 0 122 0
29JUN26 192.50 C 0.00 0.00 0.00 0.08 -0.04 47 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.05 -0.04 47 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.04 -0.04 47 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 615 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 740 0
30JUL26 82.50 C 0.00 0.00 0.00 38.42 -3.39 47 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 36.13 -3.23 47 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 33.88 -3.16 47 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 31.69 -3.10 47 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 29.56 -3.03 47 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 27.51 -2.94 47 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 25.52 -2.86 47 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 23.61 -2.77 47 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 21.79 -3.17 47 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 20.06 -2.99 47 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 18.41 -2.45 47 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 16.86 -2.33 47 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 15.39 -2.22 47 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 13.74 -2.37 45 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 12.74 -1.97 47 0 1,233 0
30JUL26 120.00 C 10.73 10.73 10.70 11.60 -1.68 47 62 278 +32
30JUL26 122.50 C 11.91 11.91 9.28 10.46 -1.63 47 122 409 -32
30JUL26 125.00 C 8.73 9.62 8.05 9.59 -1.41 47 173 189 -131
30JUL26 127.50 C 7.83 8.74 7.83 8.74 -1.42 48 61 770 -39
30JUL26 130.00 C 6.78 7.94 6.50 7.85 -1.27 47 33 178 +24
30JUL26 132.50 C 7.29 7.29 7.21 7.04 -1.27 47 25 96 +15
30JUL26 135.00 C 0.00 0.00 0.00 6.30 -1.22 47 0 168 0
30JUL26 137.50 C 0.00 0.00 0.00 5.63 -1.12 47 0 105 0
30JUL26 140.00 C 4.59 4.93 4.59 5.02 -1.02 47 60 367 +24
30JUL26 142.50 C 0.00 0.00 0.00 4.47 -0.93 47 0 249 0
30JUL26 145.00 C 0.00 0.00 0.00 3.97 -0.85 47 0 477 0
30JUL26 147.50 C 3.99 3.99 3.99 3.52 -0.77 47 30 532 +30
29SEP26 55.00 C 0.00 0.00 0.00 65.48 -3.39 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 63.02 -3.39 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 60.58 -3.38 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 58.15 -3.37 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 55.73 -3.36 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 53.71 -2.98 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 50.97 -3.33 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 49.02 -2.91 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 46.33 -3.27 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 44.48 -2.82 51 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 41.73 -3.31 45 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 40.05 -2.77 50 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 37.17 -3.48 43 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 35.48 -3.05 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 33.12 -3.35 44 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 31.79 -2.67 48 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.28 -3.24 44 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 27.54 -3.11 45 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 25.71 -3.29 44 0 298 0
29SEP26 102.50 C 0.00 0.00 0.00 24.60 -2.68 47 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 23.10 -2.46 47 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 21.39 -2.71 46 0 1,258 0
29SEP26 110.00 C 22.53 22.53 22.53 19.95 -2.58 46 60 2,772 0
29SEP26 112.50 C 0.00 0.00 0.00 18.13 -3.34 45 0 2,093 0
29SEP26 115.00 C 0.00 0.00 0.00 17.40 -2.06 47 0 2,980 0
29SEP26 117.50 C 17.02 17.02 15.28 16.21 -1.94 47 2 1,317 +1
29SEP26 120.00 C 14.39 14.46 13.81 15.37 -1.41 48 6 2,231 +5
29SEP26 122.50 C 16.06 16.07 13.17 14.25 -1.38 48 1,000 1,292 +22
29SEP26 125.00 C 0.00 0.00 0.00 12.43 -2.13 45 0 7,569 0
29SEP26 127.50 C 0.00 0.00 0.00 12.04 -1.69 47 0 1,113 0
29SEP26 130.00 C 10.76 10.76 10.76 10.63 -2.01 45 30 1,084 0
29SEP26 132.50 C 0.00 0.00 0.00 9.82 -1.96 45 0 539 0
29SEP26 135.00 C 10.50 10.50 10.50 9.63 -1.36 47 5 2,612 0
29SEP26 137.50 C 0.00 0.00 0.00 8.87 -1.39 47 0 413 0
29SEP26 140.00 C 9.87 9.87 7.50 8.18 -1.34 47 153 3,404 +133
29SEP26 142.50 C 0.00 0.00 0.00 7.53 -1.26 47 0 1,500 0
29SEP26 145.00 C 0.00 0.00 0.00 6.92 -1.20 47 0 898 0
29SEP26 147.50 C 0.00 0.00 0.00 6.36 -1.12 47 0 227 0
29SEP26 150.00 C 7.69 7.69 7.69 5.85 -1.05 47 4 1,904 +4
29SEP26 152.50 C 0.00 0.00 0.00 5.37 -0.98 47 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 4.92 -0.93 47 0 308 0
29SEP26 157.50 C 0.00 0.00 0.00 4.51 -0.87 47 0 246 0
29SEP26 160.00 C 0.00 0.00 0.00 4.02 -0.92 46 0 6,321 0
29SEP26 162.50 C 0.00 0.00 0.00 3.68 -0.86 46 0 112 0
29SEP26 165.00 C 0.00 0.00 0.00 3.37 -0.68 46 0 370 0
29SEP26 167.50 C 0.00 0.00 0.00 3.08 -0.64 46 0 214 0
29SEP26 170.00 C 0.00 0.00 0.00 2.82 -0.59 46 0 226 0
29SEP26 172.50 C 0.00 0.00 0.00 2.58 -0.55 46 0 4 0
29SEP26 175.00 C 3.97 3.97 2.95 2.36 -0.51 46 8 1,695 -4
29SEP26 177.50 C 0.00 0.00 0.00 2.15 -0.48 46 0 61 0
29SEP26 180.00 C 0.00 0.00 0.00 1.97 -0.44 46 0 119 0
29SEP26 182.50 C 0.00 0.00 0.00 1.79 -0.41 46 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 1.64 -0.38 46 0 151 0
29SEP26 187.50 C 0.00 0.00 0.00 1.49 -0.36 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.36 -0.33 46 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 1.24 -0.31 46 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 1.13 -0.28 46 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 1.03 -0.26 46 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.94 -0.24 46 0 302 0
29SEP26 205.00 C 0.00 0.00 0.00 0.78 -0.21 46 0 334 0
29SEP26 210.00 C 0.00 0.00 0.00 0.65 -0.17 46 0 271 0
29SEP26 215.00 C 0.00 0.00 0.00 0.54 -0.15 46 0 116 0
29SEP26 220.00 C 0.00 0.00 0.00 0.45 -0.12 46 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 65.95 -3.37 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 63.57 -3.35 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 61.20 -3.34 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 58.87 -3.32 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 56.56 -3.30 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 54.29 -3.27 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 52.05 -3.24 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 49.86 -3.20 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 47.71 -3.16 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 45.61 -3.12 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 43.55 -3.08 45 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 41.55 -3.03 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.61 -2.97 45 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 37.72 -2.91 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 35.89 -2.85 45 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 34.12 -2.79 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.41 -2.73 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.77 -2.65 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.18 -2.59 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 27.60 -2.57 45 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 25.63 -3.01 44 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 24.10 -3.06 43 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 23.33 -2.60 45 0 17,855 0
30DEC26 112.50 C 0.00 0.00 0.00 22.13 -2.26 45 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 20.93 -1.89 45 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 19.91 -1.69 46 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 18.70 -1.87 46 0 1,510 0
30DEC26 122.50 C 0.00 0.00 0.00 17.52 -1.95 45 0 884 0
30DEC26 125.00 C 0.00 0.00 0.00 16.10 -2.33 44 0 4,129 0
30DEC26 127.50 C 0.00 0.00 0.00 15.95 -1.50 46 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 14.30 -2.21 44 0 1,129 0
30DEC26 132.50 C 0.00 0.00 0.00 13.46 -2.19 44 0 811 0
30DEC26 135.00 C 0.00 0.00 0.00 12.75 -2.07 45 0 851 0
30DEC26 137.50 C 0.00 0.00 0.00 12.48 -1.59 46 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 11.91 -1.44 46 0 1,178 0
30DEC26 142.50 C 0.00 0.00 0.00 10.84 -1.78 45 0 1,208 0
30DEC26 145.00 C 0.00 0.00 0.00 10.53 -1.35 46 0 610 0
30DEC26 147.50 C 0.00 0.00 0.00 9.89 -1.30 46 0 497 0
30DEC26 150.00 C 0.00 0.00 0.00 9.27 -1.26 46 0 1,254 0
30DEC26 152.50 C 0.00 0.00 0.00 8.73 -1.18 46 0 575 0
30DEC26 155.00 C 8.50 8.50 8.50 8.20 -1.12 46 22 820 0
30DEC26 157.50 C 0.00 0.00 0.00 7.70 -1.07 46 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 7.01 -1.24 45 0 211 0
30DEC26 162.50 C 0.00 0.00 0.00 6.58 -1.17 45 0 81 0
30DEC26 165.00 C 0.00 0.00 0.00 6.36 -0.93 46 0 257 0
30DEC26 167.50 C 0.00 0.00 0.00 5.79 -1.06 45 0 25 0
30DEC26 170.00 C 0.00 0.00 0.00 5.44 -1.00 45 0 328 0
30DEC26 172.50 C 0.00 0.00 0.00 5.10 -0.77 45 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 4.78 -0.73 45 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 4.48 -0.70 45 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 4.20 -0.66 45 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 3.94 -0.63 45 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 3.69 -0.60 45 0 28 0
30DEC26 187.50 C 4.42 4.42 4.42 3.46 -0.57 45 30 74 +9
30DEC26 190.00 C 0.00 0.00 0.00 3.25 -0.53 45 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 3.04 -0.51 45 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 2.85 -0.48 45 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 2.67 -0.46 45 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 2.50 -0.43 45 0 203 0
30MAR27 57.50 C 0.00 0.00 0.00 64.24 -3.29 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 61.97 -3.27 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 59.74 -3.23 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 57.54 -3.20 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 55.38 -3.16 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 53.27 -3.12 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 51.20 -3.08 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 49.18 -3.03 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 47.21 -2.97 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 45.29 -2.92 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 43.42 -2.87 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 41.61 -2.80 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 39.85 -2.74 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 38.14 -2.68 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 36.49 -2.62 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 34.90 -2.55 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 33.36 -2.48 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.87 -2.42 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 30.44 -2.35 45 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 29.06 -2.28 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 27.73 -2.22 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 26.46 -2.14 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 25.08 -2.23 45 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 23.93 -1.91 45 0 25 0
30MAR27 117.50 C 0.00 0.00 0.00 22.83 -1.85 45 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 21.64 -2.07 45 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 20.79 -1.85 45 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 19.84 -1.78 45 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 18.95 -1.70 45 0 61 0
30MAR27 130.00 C 19.85 19.85 18.20 18.03 -1.69 45 2 56 +1
30MAR27 132.50 C 0.00 0.00 0.00 17.30 -1.54 46 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 16.46 -1.55 46 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 15.82 -1.39 46 0 10 0
30MAR27 140.00 C 0.00 0.00 0.00 15.12 -1.34 46 0 65 0
30MAR27 142.50 C 0.00 0.00 0.00 14.45 -1.27 46 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 13.74 -1.31 46 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 13.07 -1.28 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 12.43 -1.22 46 0 54 0
30MAR27 152.50 C 13.60 13.60 13.60 11.82 -1.18 46 22 22 +22
30MAR27 155.00 C 0.00 0.00 0.00 11.24 -1.13 46 0 23 0
30MAR27 157.50 C 0.00 0.00 0.00 10.69 -1.08 46 0 21 0
30MAR27 160.00 C 0.00 0.00 0.00 9.86 -1.34 45 0 42 0
30MAR27 162.50 C 0.00 0.00 0.00 9.66 -0.68 46 0 312 0
30MAR27 165.00 C 0.00 0.00 0.00 8.92 -1.21 45 0 50 0
30MAR27 167.50 C 0.00 0.00 0.00 8.47 -0.89 45 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 8.06 -0.84 45 0 78 0
30MAR27 172.50 C 0.00 0.00 0.00 7.66 -0.81 45 0 19 0
30MAR27 175.00 C 0.00 0.00 0.00 7.28 -0.77 45 0 54 0
30MAR27 177.50 C 0.00 0.00 0.00 6.92 -0.74 45 0 13 0
30MAR27 180.00 C 0.00 0.00 0.00 6.58 -0.70 45 0 88 0
TOTAL CALL 18,870 292,931 -12,166
29APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
29APR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29APR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
29APR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29APR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
29APR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29APR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 427 0
29APR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
29APR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
29APR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
29APR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,118 0
29APR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,440 0
29APR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,860 0
29APR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,075 0
29APR26 100.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 2,297 -1
29APR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,154 0
29APR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8,634 0
29APR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,560 0
29APR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,861 0
29APR26 112.50 P 0.01 0.01 0.01 0.00 -0.01 0 30 1,998 +30
29APR26 115.00 P 0.02 0.30 0.02 0.00 -0.01 0 1,545 1,356 -219
29APR26 117.50 P 0.04 1.60 0.01 0.00 -0.07 0 3,009 2,947 +56
29APR26 120.00 P 0.13 3.70 0.06 0.10 -0.20 0 3,953 450 -5,493
29APR26 122.50 P 0.58 6.34 0.11 2.60 +1.61 0 3,487 0 -1,600
29APR26 125.00 P 1.75 6.50 0.95 5.10 +2.76 0 410 0 -1,979
29APR26 127.50 P 3.16 8.19 3.04 7.60 +3.25 0 512 0 -1,480
29APR26 130.00 P 5.50 11.50 5.50 10.10 +3.36 0 142 0 -7,498
29APR26 132.50 P 0.00 0.00 0.00 12.60 +3.40 0 0 0 -650
29APR26 135.00 P 10.60 14.81 10.60 15.10 +3.40 0 6 0 -683
29APR26 137.50 P 0.00 0.00 0.00 17.60 +3.40 0 0 0 -278
29APR26 140.00 P 0.00 0.00 0.00 20.10 +3.40 0 0 0 -473
29APR26 142.50 P 0.00 0.00 0.00 22.60 +3.40 0 0 0 -161
29APR26 145.00 P 0.00 0.00 0.00 25.10 +3.40 0 0 0 -44
29APR26 147.50 P 0.00 0.00 0.00 27.60 +3.40 0 0 0 -696
29APR26 150.00 P 0.00 0.00 0.00 30.10 +3.40 0 0 0 -218
29APR26 152.50 P 0.00 0.00 0.00 32.60 +3.40 0 0 0 -174
29APR26 155.00 P 0.00 0.00 0.00 35.10 +3.40 0 0 0 -229
29APR26 157.50 P 0.00 0.00 0.00 37.60 +3.40 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 40.10 +3.40 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 42.60 +3.40 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 45.10 +3.40 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 47.60 +3.40 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 50.10 +3.40 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 52.60 +3.40 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 55.10 +3.40 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 57.60 +3.40 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 60.10 +3.40 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 62.60 +3.40 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 65.10 +3.40 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 67.60 +3.40 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 70.10 +3.40 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 72.60 +3.40 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 75.10 +3.40 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 77.60 +3.40 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 80.10 +3.40 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 85.10 +3.40 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 90.10 +3.40 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 95.10 +3.40 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 100.10 +3.40 0 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30APR26 110.00 P 0.21 0.21 0.21 0.01 0.00 68 10 62 +10
30APR26 112.50 P 0.35 0.39 0.14 0.05 +0.03 65 332 411 +189
30APR26 115.00 P 0.30 1.22 0.24 0.21 +0.13 64 496 556 +196
30APR26 117.50 P 0.17 2.00 0.08 0.69 +0.43 65 1,031 381 +160
30APR26 120.00 P 0.46 2.60 0.37 1.61 +0.90 62 598 519 +71
30APR26 122.50 P 1.43 3.40 1.00 3.25 +1.71 64 1,629 2,028 +1,395
30APR26 125.00 P 0.00 0.00 0.00 5.35 +2.47 67 0 889 0
30APR26 127.50 P 0.00 0.00 0.00 7.65 +2.96 64 0 120 0
30APR26 130.00 P 0.00 0.00 0.00 10.11 +3.21 66 0 0 0
30APR26 132.50 P 0.00 0.00 0.00 12.60 +3.34 0 0 8 0
30APR26 135.00 P 0.00 0.00 0.00 15.10 +3.39 0 0 0 0
30APR26 137.50 P 0.00 0.00 0.00 17.60 +3.40 0 0 0 0
30APR26 140.00 P 0.00 0.00 0.00 20.10 +3.40 0 0 0 0
30APR26 142.50 P 0.00 0.00 0.00 22.60 +3.40 0 0 0 0
30APR26 145.00 P 0.00 0.00 0.00 25.10 +3.40 0 0 0 0
30APR26 147.50 P 0.00 0.00 0.00 27.60 +3.40 0 0 0 0
08MAY26 100.00 P 0.18 0.18 0.18 0.04 +0.03 52 100 100 +100
08MAY26 102.50 P 0.25 0.25 0.25 0.08 +0.06 50 82 82 +82
08MAY26 105.00 P 0.49 0.49 0.49 0.18 +0.13 51 3 3 +3
08MAY26 107.50 P 0.58 0.89 0.55 0.36 +0.24 51 108 104 +104
08MAY26 110.00 P 0.33 1.19 0.33 0.67 +0.42 51 136 123 +101
08MAY26 112.50 P 1.02 2.09 1.02 1.12 +0.64 51 129 99 +99
08MAY26 115.00 P 0.72 3.00 0.61 1.77 +0.95 50 929 745 +700
08MAY26 117.50 P 1.38 3.75 1.05 2.60 +1.23 49 502 248 +150
08MAY26 120.00 P 2.22 5.45 1.80 3.78 +1.61 50 433 346 +246
08MAY26 122.50 P 3.05 7.60 2.79 5.14 +1.91 49 49 123 +39
08MAY26 125.00 P 4.26 4.26 4.26 6.93 +2.33 50 1 102 0
08MAY26 127.50 P 0.00 0.00 0.00 8.80 +2.61 50 0 145 0
08MAY26 130.00 P 0.00 0.00 0.00 10.85 +2.84 50 0 15 0
08MAY26 132.50 P 0.00 0.00 0.00 13.06 +3.05 50 0 0 0
08MAY26 135.00 P 0.00 0.00 0.00 15.36 +3.18 50 0 8 0
08MAY26 137.50 P 0.00 0.00 0.00 17.74 +3.27 51 0 0 0
08MAY26 140.00 P 0.00 0.00 0.00 20.16 +3.32 50 0 0 0
08MAY26 142.50 P 0.00 0.00 0.00 22.62 +3.36 50 0 0 0
08MAY26 145.00 P 0.00 0.00 0.00 25.10 +3.38 0 0 0 0
08MAY26 147.50 P 0.00 0.00 0.00 27.60 +3.40 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 40 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 110 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 180 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 190 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 49 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 33 0
28MAY26 80.00 P 0.17 0.17 0.17 0.01 0.00 51 8 16 0
28MAY26 82.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
28MAY26 85.00 P 0.27 0.27 0.27 0.05 +0.03 52 16 223 +16
28MAY26 87.50 P 0.00 0.00 0.00 0.09 +0.05 52 0 149 0
28MAY26 90.00 P 0.35 0.36 0.35 0.15 +0.08 52 40 174 +40
28MAY26 92.50 P 0.00 0.00 0.00 0.24 +0.12 52 0 286 0
28MAY26 95.00 P 0.39 0.54 0.39 0.38 +0.17 52 31 853 +31
28MAY26 97.50 P 0.68 1.06 0.68 0.57 +0.24 52 185 603 +37
28MAY26 100.00 P 0.64 1.47 0.64 0.85 +0.34 52 211 1,337 +18
28MAY26 102.50 P 1.00 1.32 1.00 1.21 +0.46 52 6 743 +5
28MAY26 105.00 P 1.13 2.46 1.08 1.68 +0.60 52 306 1,335 -20
28MAY26 107.50 P 1.60 2.99 1.45 2.25 +0.75 52 241 1,868 +45
28MAY26 110.00 P 2.09 3.85 1.81 2.94 +1.03 53 852 5,325 +23
28MAY26 112.50 P 2.53 4.99 2.39 3.75 +1.12 52 373 2,285 +147
28MAY26 115.00 P 3.52 5.98 3.03 4.61 +1.31 51 1,608 4,189 +1,312
28MAY26 117.50 P 4.46 6.66 3.78 5.77 +1.59 52 552 2,242 +256
28MAY26 120.00 P 5.50 7.81 4.73 7.00 +1.69 52 5,378 7,930 +4,962
28MAY26 122.50 P 6.70 10.37 6.70 8.38 +1.86 52 361 1,873 +156
28MAY26 125.00 P 7.43 11.00 7.15 10.00 +2.25 52 76 3,580 -9
28MAY26 127.50 P 8.81 8.81 8.81 11.71 +2.24 53 1 2,903 -1
28MAY26 130.00 P 13.08 13.89 13.08 13.33 +2.31 52 23 2,070 +23
28MAY26 132.50 P 0.00 0.00 0.00 15.66 +2.97 56 0 1,591 0
28MAY26 135.00 P 17.00 17.00 17.00 17.16 +2.67 52 5 2,659 +5
28MAY26 137.50 P 0.00 0.00 0.00 19.82 +3.39 58 0 1,289 0
28MAY26 140.00 P 21.00 22.64 21.00 21.46 +2.99 53 50 352 +7
28MAY26 142.50 P 0.00 0.00 0.00 23.78 +3.21 54 0 406 0
28MAY26 145.00 P 0.00 0.00 0.00 26.01 +3.25 54 0 246 0
28MAY26 147.50 P 0.00 0.00 0.00 28.48 +3.49 57 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 30.90 +3.65 59 0 45 0
28MAY26 152.50 P 0.00 0.00 0.00 33.28 +3.72 61 0 120 0
28MAY26 155.00 P 0.00 0.00 0.00 36.35 +4.46 73 0 62 0
28MAY26 157.50 P 0.00 0.00 0.00 38.85 +4.61 76 0 18 0
28MAY26 160.00 P 0.00 0.00 0.00 41.21 +4.38 77 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 42.68 +3.40 55 0 30 0
28MAY26 165.00 P 0.00 0.00 0.00 45.11 +3.37 51 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 47.60 +3.38 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 50.10 +3.40 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 53.07 +3.87 78 0 60 0
28MAY26 175.00 P 0.00 0.00 0.00 55.68 +3.98 83 0 150 0
28MAY26 177.50 P 0.00 0.00 0.00 57.70 +3.50 69 0 147 0
28MAY26 180.00 P 0.00 0.00 0.00 60.10 +3.40 0 0 180 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 84 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 90 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 164 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 1,100 0
29JUN26 75.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 4,854 0
29JUN26 77.50 P 0.00 0.00 0.00 0.08 +0.02 48 0 432 0
29JUN26 80.00 P 0.00 0.00 0.00 0.13 +0.04 48 0 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.20 +0.06 47 0 565 0
29JUN26 85.00 P 0.00 0.00 0.00 0.30 +0.09 48 0 738 0
29JUN26 87.50 P 0.80 0.80 0.80 0.44 +0.12 48 10 1,197 0
29JUN26 90.00 P 1.20 1.20 1.20 0.63 +0.18 48 8 7,619 -8
29JUN26 92.50 P 1.10 1.34 1.10 0.88 +0.24 48 31 1,116 -29
29JUN26 95.00 P 1.57 1.67 1.57 1.17 +0.29 48 7 1,082 0
29JUN26 97.50 P 2.09 2.09 2.09 1.57 +0.40 48 20 1,393 +20
29JUN26 100.00 P 2.30 2.82 2.30 2.04 +0.48 48 69 11,192 +39
29JUN26 102.50 P 2.80 2.88 2.80 2.57 +0.56 48 6 8,834 +6
29JUN26 105.00 P 3.00 3.58 3.00 3.25 +0.73 48 114 7,359 +35
29JUN26 107.50 P 4.31 4.31 4.31 4.00 +0.88 48 4,395 8,553 +4,330
29JUN26 110.00 P 3.54 6.00 3.54 4.87 +1.08 48 263 17,706 -81
29JUN26 112.50 P 4.37 6.89 4.27 5.75 +1.25 48 498 4,494 +28
29JUN26 115.00 P 5.26 8.10 5.26 6.90 +1.39 48 205 9,871 +25
29JUN26 117.50 P 6.26 9.60 6.26 7.97 +1.46 48 296 3,730 +80
29JUN26 120.00 P 7.39 10.78 7.39 9.28 +1.59 48 260 5,781 +188
29JUN26 122.50 P 8.63 11.44 8.47 10.67 +1.72 48 398 2,409 -30
29JUN26 125.00 P 10.86 10.86 10.38 12.30 +1.89 49 6 2,447 0
29JUN26 127.50 P 0.00 0.00 0.00 13.66 +1.81 47 0 630 0
29JUN26 130.00 P 0.00 0.00 0.00 15.31 +2.00 47 0 1,134 0
29JUN26 132.50 P 0.00 0.00 0.00 17.62 +2.69 50 0 880 0
29JUN26 135.00 P 0.00 0.00 0.00 18.92 +2.25 47 0 1,079 0
29JUN26 137.50 P 0.00 0.00 0.00 21.30 +2.83 50 0 931 0
29JUN26 140.00 P 0.00 0.00 0.00 23.52 +3.17 52 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 25.66 +3.15 53 0 483 0
29JUN26 145.00 P 0.00 0.00 0.00 27.82 +3.05 53 0 795 0
29JUN26 147.50 P 0.00 0.00 0.00 30.06 +3.42 54 0 450 0
29JUN26 150.00 P 0.00 0.00 0.00 32.06 +3.28 53 0 857 0
29JUN26 152.50 P 33.37 33.37 33.35 34.65 +3.69 56 60 116 +44
29JUN26 155.00 P 35.63 35.63 35.63 37.02 +3.85 58 27 89 +27
29JUN26 157.50 P 0.00 0.00 0.00 39.40 +3.98 59 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 41.83 +4.13 61 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 44.27 +4.26 62 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 46.41 +4.10 61 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 49.17 +4.34 66 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 51.49 +4.47 66 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 53.69 +4.34 64 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 56.17 +4.39 66 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 57.70 +3.42 51 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 61.06 +4.31 68 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 62.60 +3.38 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 65.10 +3.39 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 67.60 +3.40 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 70.10 +3.40 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 72.60 +3.40 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 75.10 +3.40 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 77.60 +3.40 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 80.10 +3.40 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 85.10 +3.40 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 90.10 +3.40 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 95.10 +3.40 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 100.10 +3.40 0 0 0 0
30JUL26 82.50 P 1.08 1.08 1.08 0.53 +0.14 47 2 26 +2
30JUL26 85.00 P 0.00 0.00 0.00 0.72 +0.20 46 0 14 0
30JUL26 87.50 P 0.00 0.00 0.00 1.00 +0.28 47 0 97 0
30JUL26 90.00 P 1.62 1.65 1.62 1.29 +0.31 47 19 63 +10
30JUL26 92.50 P 1.40 2.10 1.40 1.68 +0.41 47 512 514 +512
30JUL26 95.00 P 0.00 0.00 0.00 2.10 +0.45 47 0 40 0
30JUL26 97.50 P 2.05 2.05 2.05 2.64 +0.59 47 3 483 0
30JUL26 100.00 P 0.00 0.00 0.00 3.23 +0.65 47 0 434 0
30JUL26 102.50 P 0.00 0.00 0.00 3.92 +0.82 47 0 855 0
30JUL26 105.00 P 4.73 4.95 4.73 4.66 +0.96 47 35 1,081 +35
30JUL26 107.50 P 5.58 5.68 5.31 5.34 +0.95 46 50 395 +50
30JUL26 110.00 P 4.97 6.98 4.97 6.40 +1.21 47 80 1,024 +50
30JUL26 112.50 P 7.90 8.09 7.35 7.35 +1.27 46 42 431 +28
30JUL26 115.00 P 8.36 9.31 8.11 8.56 +1.59 47 85 5,364 +15
30JUL26 117.50 P 9.09 11.18 9.09 9.81 +1.61 47 120 332 +120
30JUL26 120.00 P 10.36 12.00 10.36 11.03 +1.63 47 95 1,403 +5
30JUL26 122.50 P 12.49 12.55 11.73 12.49 +1.78 47 168 827 +76
30JUL26 125.00 P 12.26 12.26 11.80 14.15 +2.04 48 10 399 +4
30JUL26 127.50 P 0.00 0.00 0.00 15.85 +2.29 48 0 367 0
30JUL26 130.00 P 0.00 0.00 0.00 17.06 +1.88 47 0 250 0
30JUL26 132.50 P 17.87 19.89 17.87 19.31 +2.44 49 120 658 +90
30JUL26 135.00 P 0.00 0.00 0.00 20.97 +2.63 48 0 37 0
30JUL26 137.50 P 22.45 23.70 22.45 23.00 +2.83 49 170 170 +160
30JUL26 140.00 P 0.00 0.00 0.00 24.80 +2.93 49 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 26.81 +3.08 49 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 28.87 +3.18 50 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 30.36 +2.70 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.09 +0.03 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.13 +0.03 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.19 +0.04 46 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.28 +0.07 46 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.38 +0.08 46 0 314 0
29SEP26 72.50 P 0.00 0.00 0.00 0.52 +0.11 46 0 101 0
29SEP26 75.00 P 0.00 0.00 0.00 0.69 +0.14 46 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.90 +0.14 46 0 6 0
29SEP26 80.00 P 1.85 1.90 1.85 1.19 +0.22 47 5 3,977 +4
29SEP26 82.50 P 0.00 0.00 0.00 1.50 +0.29 47 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.88 +0.37 47 0 320 0
29SEP26 87.50 P 0.00 0.00 0.00 2.30 +0.42 47 0 508 0
29SEP26 90.00 P 3.10 3.36 3.10 2.80 +0.45 47 29 3,089 0
29SEP26 92.50 P 3.80 3.80 3.80 3.35 +0.50 47 8 1,537 0
29SEP26 95.00 P 0.00 0.00 0.00 3.97 +0.56 47 0 1,536 0
29SEP26 97.50 P 4.81 4.81 4.81 4.69 +0.68 47 4 581 +4
29SEP26 100.00 P 0.00 0.00 0.00 5.42 +0.77 47 0 8,733 0
29SEP26 102.50 P 0.00 0.00 0.00 6.32 +0.97 47 0 7,372 0
29SEP26 105.00 P 7.47 7.47 7.47 7.20 +1.10 47 2 5,569 +2
29SEP26 107.50 P 0.00 0.00 0.00 8.15 +1.14 47 0 5,212 0
29SEP26 110.00 P 7.62 8.61 7.62 9.18 +1.24 47 60 6,063 +30
29SEP26 112.50 P 0.00 0.00 0.00 10.30 +1.34 47 0 3,318 0
29SEP26 115.00 P 0.00 0.00 0.00 11.50 +1.46 47 0 4,562 0
29SEP26 117.50 P 13.30 13.30 13.30 12.25 +1.12 45 3 2,716 0
29SEP26 120.00 P 0.00 0.00 0.00 13.49 +1.01 45 0 4,625 0
29SEP26 122.50 P 0.00 0.00 0.00 15.60 +1.75 47 0 1,958 0
29SEP26 125.00 P 0.00 0.00 0.00 16.70 +1.43 46 0 5,500 0
29SEP26 127.50 P 0.00 0.00 0.00 18.86 +2.17 48 0 120 0
29SEP26 130.00 P 0.00 0.00 0.00 20.28 +2.02 47 0 3,559 0
29SEP26 132.50 P 0.00 0.00 0.00 22.04 +2.13 48 0 220 0
29SEP26 135.00 P 0.00 0.00 0.00 23.88 +2.54 48 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 25.67 +2.56 48 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 27.48 +2.43 48 0 2,935 0
29SEP26 142.50 P 0.00 0.00 0.00 29.57 +2.81 49 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 31.43 +2.76 49 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 33.47 +2.85 49 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 35.56 +2.97 50 0 286 0
29SEP26 152.50 P 0.00 0.00 0.00 37.49 +2.94 49 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 39.60 +3.00 50 0 255 0
29SEP26 157.50 P 42.74 42.74 42.74 41.74 +2.64 50 30 504 +30
29SEP26 160.00 P 0.00 0.00 0.00 44.28 +3.47 52 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 46.49 +3.56 52 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 48.24 +3.66 51 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 51.07 +3.61 53 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 53.32 +3.68 54 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 55.58 +3.71 54 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 57.89 +3.81 54 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 59.53 +3.82 51 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 61.80 +3.78 51 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 64.14 +3.79 51 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 66.47 +3.80 51 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 68.16 +3.15 46 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 70.55 +3.16 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 72.96 +3.18 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 75.37 +3.20 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 77.81 +3.24 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 80.26 +3.27 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 85.17 +3.30 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 90.20 +3.42 49 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 95.10 +3.37 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 100.10 +3.40 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.19 +0.04 46 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.26 +0.05 45 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.36 +0.06 45 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.49 +0.10 45 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.64 +0.10 45 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.84 +0.16 45 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.05 +0.15 45 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.33 +0.22 45 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.64 +0.24 45 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 2.00 +0.29 45 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 2.42 +0.34 45 0 466 0
30DEC26 82.50 P 2.81 3.00 2.81 2.86 +0.36 45 151 183 +151
30DEC26 85.00 P 0.00 0.00 0.00 3.52 +0.49 46 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 4.09 +0.49 46 0 92 0
30DEC26 90.00 P 5.40 5.40 5.40 4.76 +0.58 46 1 3,973 +1
30DEC26 92.50 P 0.00 0.00 0.00 5.49 +0.73 46 0 3,694 0
30DEC26 95.00 P 0.00 0.00 0.00 6.24 +0.67 46 0 527 0
30DEC26 97.50 P 0.00 0.00 0.00 7.12 +0.83 46 0 130 0
30DEC26 100.00 P 8.02 8.02 8.02 8.04 +0.98 46 1 3,157 0
30DEC26 102.50 P 0.00 0.00 0.00 8.97 +1.07 46 0 605 0
30DEC26 105.00 P 0.00 0.00 0.00 9.97 +1.15 46 0 727 0
30DEC26 107.50 P 0.00 0.00 0.00 11.03 +1.28 46 0 1,737 0
30DEC26 110.00 P 12.34 12.34 12.34 12.15 +1.36 46 120 18,710 0
30DEC26 112.50 P 13.57 13.57 13.57 13.34 +1.44 46 120 1,561 -95
30DEC26 115.00 P 12.77 14.86 12.77 14.61 +1.55 46 121 3,748 +1
30DEC26 117.50 P 17.00 17.00 17.00 15.94 +1.65 46 1 1,148 -1
30DEC26 120.00 P 17.50 17.65 17.50 17.32 +1.71 46 155 1,219 +31
30DEC26 122.50 P 19.13 19.13 19.13 18.61 +1.63 46 120 2,406 +60
30DEC26 125.00 P 0.00 0.00 0.00 20.34 +1.94 46 0 4,898 0
30DEC26 127.50 P 0.00 0.00 0.00 21.87 +1.85 46 0 334 0
30DEC26 130.00 P 0.00 0.00 0.00 23.69 +2.20 47 0 226 0
30DEC26 132.50 P 0.00 0.00 0.00 25.37 +2.25 47 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 26.85 +2.36 47 0 547 0
30DEC26 137.50 P 0.00 0.00 0.00 28.73 +2.48 47 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 30.53 +2.53 47 0 4,072 0
30DEC26 142.50 P 0.00 0.00 0.00 32.59 +2.79 48 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 34.30 +2.66 48 0 6,862 0
30DEC26 147.50 P 0.00 0.00 0.00 36.24 +2.57 48 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 38.33 +2.78 48 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 40.37 +2.86 49 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 42.44 +2.92 49 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 44.32 +3.53 49 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 46.58 +3.79 49 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 47.27 +2.47 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 50.42 +3.60 49 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 51.54 +2.65 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 54.77 +3.74 49 0 207 0
30DEC26 172.50 P 0.00 0.00 0.00 55.84 +2.68 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 58.01 +2.70 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 60.25 +2.79 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 63.44 +3.80 49 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 64.76 +2.87 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 67.02 +2.88 45 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 69.29 +2.90 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 72.50 +3.85 49 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 73.93 +3.01 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 76.27 +3.04 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 78.62 +3.05 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 80.97 +3.06 45 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.61 +0.11 45 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.78 +0.13 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.01 +0.18 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.24 +0.19 45 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 1.56 +0.27 45 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.88 +0.27 45 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.27 +0.35 45 0 911 0
30MAR27 75.00 P 0.00 0.00 0.00 2.71 +0.39 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.16 +0.41 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.73 +0.53 45 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.30 +0.53 45 0 6 0
30MAR27 85.00 P 0.00 0.00 0.00 4.92 +0.58 45 0 21 0
30MAR27 87.50 P 0.00 0.00 0.00 5.65 +0.71 45 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 6.39 +0.55 45 0 344 0
30MAR27 92.50 P 7.56 7.56 7.56 7.34 +0.94 46 1 832 0
30MAR27 95.00 P 7.74 8.10 7.74 8.22 +1.08 46 14 45 +14
30MAR27 97.50 P 0.00 0.00 0.00 9.09 +0.96 46 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 10.01 +1.02 46 0 391 0
30MAR27 102.50 P 0.00 0.00 0.00 11.03 +1.12 45 0 61 0
30MAR27 105.00 P 13.05 13.05 13.05 12.06 +1.16 45 1 104 +1
30MAR27 107.50 P 0.00 0.00 0.00 13.13 +1.19 45 0 37 0
30MAR27 110.00 P 14.67 14.67 14.67 14.31 +1.27 45 1 7 +1
30MAR27 112.50 P 0.00 0.00 0.00 15.53 +1.34 45 0 2 0
30MAR27 115.00 P 15.57 15.57 15.57 16.87 +1.46 45 1 20 +1
30MAR27 117.50 P 0.00 0.00 0.00 18.26 +1.57 45 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 19.66 +1.64 45 0 51 0
30MAR27 122.50 P 0.00 0.00 0.00 21.09 +1.69 45 0 4 0
30MAR27 125.00 P 0.00 0.00 0.00 22.61 +1.78 45 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 24.10 +1.71 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 25.84 +1.98 46 0 38 0
30MAR27 132.50 P 0.00 0.00 0.00 27.25 +1.80 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.94 +2.00 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 30.64 +2.01 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 32.65 +2.33 46 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 34.05 +2.04 45 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.89 +2.17 45 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.75 +2.27 45 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.62 +2.28 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 41.50 +2.30 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 43.38 +2.31 45 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 45.35 +2.40 45 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 47.37 +2.53 45 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 49.39 +2.54 45 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 51.41 +2.54 45 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 53.45 +2.56 45 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 55.49 +2.57 45 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 57.63 +2.68 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 59.77 +2.75 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 61.93 +2.76 45 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 64.09 +2.77 45 0 0 0
TOTAL PUT 39,119 374,005 -5,026
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$ 172.20
29APR26 145.00 C 0.00 0.00 0.00 27.20 - 0 0 0 -
29APR26 147.50 C 0.00 0.00 0.00 24.70 +5.79 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 22.20 +5.79 0 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 19.70 +5.79 0 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 17.20 +5.77 0 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 14.70 +5.71 0 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 12.20 +5.54 0 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 9.70 +5.00 0 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 7.20 +4.27 0 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 4.70 +3.09 0 0 0 -15
29APR26 170.00 C 2.10 2.20 1.90 2.20 +1.42 0 9 104 -61
29APR26 172.50 C 0.76 1.19 0.26 0.00 -0.32 0 233 643 +123
29APR26 175.00 C 0.31 0.67 0.26 0.00 -0.12 0 2,790 1,927 +1,796
29APR26 177.50 C 0.01 0.01 0.01 0.00 -0.04 0 1 375 0
29APR26 180.00 C 0.03 0.03 0.03 0.00 -0.02 0 6 465 -6
29APR26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 616 0
29APR26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 492 0
29APR26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
29APR26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 435 0
29APR26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,530 0
29APR26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 705 0
29APR26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 636 0
29APR26 200.00 C 0.05 0.05 0.01 0.00 -0.01 0 85 1,055 -3
29APR26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,068 0
29APR26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,076 0
29APR26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,490 0
29APR26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,409 0
29APR26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 719 0
29APR26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,805 0
29APR26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 885 0
29APR26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 900 0
29APR26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,418 0
29APR26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,745 0
29APR26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 764 0
29APR26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 419 0
29APR26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 371 0
29APR26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 505 0
29APR26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 426 0
29APR26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
29APR26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
29APR26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
29APR26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29APR26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 337 0
28MAY26 145.00 C 0.00 0.00 0.00 29.54 - 59 0 0 -
28MAY26 147.50 C 0.00 0.00 0.00 26.88 +4.68 53 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 24.85 +4.50 54 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 22.89 +3.81 54 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 21.02 +4.11 54 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 19.23 +3.90 54 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 17.53 +3.68 54 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 15.92 +3.30 54 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 14.41 +3.12 54 0 0 0
28MAY26 167.50 C 12.29 12.88 12.29 13.23 +3.17 55 30 45 0
28MAY26 170.00 C 11.52 11.52 11.52 11.84 +3.03 54 7 37 0
28MAY26 172.50 C 9.90 11.16 9.90 10.59 +2.67 54 68 53 +8
28MAY26 175.00 C 8.79 9.96 8.77 9.43 +2.50 54 540 458 +365
28MAY26 177.50 C 8.25 8.25 8.25 8.36 +2.20 54 12 190 -4
28MAY26 180.00 C 7.45 8.00 7.14 7.38 +2.04 54 147 182 +49
28MAY26 182.50 C 6.40 6.40 6.22 6.51 +1.75 54 5 79 +3
28MAY26 185.00 C 5.22 5.70 5.22 5.68 +1.67 53 157 406 +4
28MAY26 187.50 C 5.25 5.25 5.04 5.07 +1.51 54 4 104 0
28MAY26 190.00 C 4.50 4.50 4.25 4.40 +1.34 54 215 716 +158
28MAY26 192.50 C 4.00 4.03 4.00 3.86 +1.11 54 7 189 +5
28MAY26 195.00 C 3.90 3.90 3.30 3.36 +0.97 54 531 1,536 +527
28MAY26 197.50 C 3.08 3.08 2.89 2.93 +0.87 54 14 542 +2
28MAY26 200.00 C 2.78 2.85 2.78 2.56 +0.80 54 22 437 +16
28MAY26 205.00 C 0.00 0.00 0.00 1.89 +0.61 54 0 214 0
28MAY26 210.00 C 1.05 1.05 1.05 1.38 +0.46 54 5 331 -5
28MAY26 215.00 C 0.00 0.00 0.00 1.00 +0.34 54 6 279 +6
28MAY26 220.00 C 1.06 1.06 0.93 0.71 +0.26 54 34 509 +34
28MAY26 225.00 C 0.74 0.74 0.74 0.51 +0.19 54 10 1,117 +10
28MAY26 230.00 C 0.61 0.63 0.61 0.35 +0.13 54 30 554 +30
28MAY26 235.00 C 0.00 0.00 0.00 0.25 +0.09 54 0 503 0
28MAY26 240.00 C 0.00 0.00 0.00 0.17 +0.06 54 0 748 0
28MAY26 245.00 C 0.00 0.00 0.00 0.12 +0.04 54 0 662 0
28MAY26 250.00 C 0.00 0.00 0.00 0.08 +0.03 54 0 685 0
28MAY26 255.00 C 0.00 0.00 0.00 0.06 +0.02 54 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 84 0
28MAY26 265.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 118 0
28MAY26 270.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 53 0 444 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 55 0 323 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 57 0 428 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 59 0 148 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 61 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 62 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 66 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.01 0.00 75 0 65 0
29JUN26 120.00 C 0.00 0.00 0.00 54.03 +5.56 63 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 51.65 +5.47 62 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 48.98 +5.03 57 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 46.67 +4.94 56 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 44.75 +5.16 58 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 42.43 +4.95 56 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 40.06 +4.74 54 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 38.23 +4.84 56 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 36.16 +4.71 55 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 34.17 +4.59 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 32.23 +4.87 55 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 30.33 +4.69 55 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 28.51 +4.51 54 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 26.67 +4.25 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 24.73 +3.82 52 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 23.13 +3.65 52 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 21.61 +3.50 52 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 20.15 +3.23 52 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 18.77 +3.10 52 0 15 0
29JUN26 167.50 C 0.00 0.00 0.00 17.55 +3.05 53 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 16.27 +2.87 53 0 352 0
29JUN26 172.50 C 0.00 0.00 0.00 15.10 +2.74 53 0 75 0
29JUN26 175.00 C 0.00 0.00 0.00 14.01 +2.62 53 0 654 0
29JUN26 177.50 C 0.00 0.00 0.00 12.95 +2.46 53 0 123 0
29JUN26 180.00 C 0.00 0.00 0.00 12.09 +2.44 53 0 246 0
29JUN26 182.50 C 0.00 0.00 0.00 10.96 +2.09 53 0 141 0
29JUN26 185.00 C 10.00 10.00 10.00 10.13 +2.06 53 2 611 0
29JUN26 187.50 C 0.00 0.00 0.00 9.44 +1.92 53 0 132 0
29JUN26 190.00 C 0.00 0.00 0.00 8.65 +2.07 53 0 368 0
29JUN26 192.50 C 0.00 0.00 0.00 8.01 +2.00 53 0 106 0
29JUN26 195.00 C 7.70 7.70 7.70 7.15 +1.50 52 260 882 +122
29JUN26 197.50 C 0.00 0.00 0.00 6.54 +1.39 52 0 169 0
29JUN26 200.00 C 6.10 7.00 6.10 5.90 +1.35 52 103 3,315 +100
29JUN26 205.00 C 5.35 5.35 5.35 4.98 +0.99 52 3 146 -3
29JUN26 210.00 C 0.00 0.00 0.00 4.13 +0.94 52 0 174 0
29JUN26 215.00 C 3.86 3.86 3.86 3.41 +0.79 52 6 131 0
29JUN26 220.00 C 0.00 0.00 0.00 2.80 +0.66 52 0 224 0
29JUN26 225.00 C 2.82 2.82 2.82 2.30 +0.56 52 31 96 +31
29JUN26 230.00 C 2.35 2.35 2.35 1.88 +0.46 53 28 3,173 +28
29JUN26 235.00 C 0.00 0.00 0.00 1.53 +0.38 52 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 1.24 +0.31 52 0 63 0
29JUN26 245.00 C 0.00 0.00 0.00 1.00 +0.23 52 0 422 0
29JUN26 250.00 C 0.00 0.00 0.00 0.81 +0.21 52 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.65 +0.17 52 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 0.52 +0.14 52 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.42 +0.11 52 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.34 +0.10 53 0 78 0
29JUN26 275.00 C 0.00 0.00 0.00 0.27 +0.08 53 0 151 0
29JUN26 280.00 C 0.00 0.00 0.00 0.21 +0.06 52 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 0.18 +0.06 53 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.14 +0.04 53 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.11 +0.03 53 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.09 +0.03 53 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.06 +0.02 53 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.04 +0.02 53 0 204 0
29JUN26 330.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 55 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 57 0 228 0
30JUL26 145.00 C 0.00 0.00 0.00 34.82 - 54 0 0 -
30JUL26 147.50 C 0.00 0.00 0.00 32.87 +3.94 53 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 31.33 +4.40 54 0 148 0
30JUL26 152.50 C 0.00 0.00 0.00 29.74 +4.29 54 0 88 0
30JUL26 155.00 C 0.00 0.00 0.00 28.13 +4.10 54 0 138 0
30JUL26 157.50 C 0.00 0.00 0.00 26.59 +3.92 53 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 25.12 +3.76 53 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 23.72 +3.48 53 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 22.42 +3.39 53 0 12 0
30JUL26 167.50 C 0.00 0.00 0.00 21.15 +3.26 53 0 42 0
30JUL26 170.00 C 20.38 20.38 20.38 19.97 +3.17 53 1 42 +1
30JUL26 172.50 C 0.00 0.00 0.00 18.81 +3.04 53 0 36 0
30JUL26 175.00 C 0.00 0.00 0.00 17.71 +2.91 53 0 39 0
30JUL26 177.50 C 0.00 0.00 0.00 16.66 +2.79 53 0 51 0
30JUL26 180.00 C 0.00 0.00 0.00 15.67 +2.67 53 0 40 0
30JUL26 182.50 C 0.00 0.00 0.00 14.72 +2.54 53 0 70 0
30JUL26 185.00 C 0.00 0.00 0.00 13.82 +2.41 53 0 30 0
30JUL26 187.50 C 0.00 0.00 0.00 12.98 +2.74 53 0 127 0
30JUL26 190.00 C 12.00 12.00 12.00 12.21 +2.65 53 2 133 0
30JUL26 192.50 C 0.00 0.00 0.00 11.35 +2.43 53 0 85 0
30JUL26 195.00 C 0.00 0.00 0.00 10.54 +2.22 53 0 185 0
30JUL26 197.50 C 0.00 0.00 0.00 9.86 +2.10 53 0 60 0
30JUL26 200.00 C 7.70 7.70 7.70 9.21 +1.99 53 3 80 0
30JUL26 205.00 C 8.50 8.50 8.10 8.04 +1.78 53 68 92 +68
30JUL26 210.00 C 0.00 0.00 0.00 6.99 +1.51 53 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 6.07 +1.28 53 0 15 0
30JUL26 220.00 C 0.00 0.00 0.00 5.27 +1.05 53 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 4.56 +1.00 53 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 3.94 +0.88 53 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 3.39 +0.77 53 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 2.92 +0.68 53 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 2.51 +0.59 53 0 134 0
29SEP26 145.00 C 0.00 0.00 0.00 39.93 - 56 0 0 -
29SEP26 147.50 C 0.00 0.00 0.00 38.33 +3.93 56 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 37.00 +4.04 56 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 35.43 +3.83 56 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 34.03 +3.76 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 32.64 +3.72 56 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 31.38 +3.59 56 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 30.01 +3.43 55 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 28.82 +3.38 56 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 27.59 +3.24 55 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 26.48 +3.17 56 0 18 0
29SEP26 172.50 C 0.00 0.00 0.00 25.38 +3.07 56 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 24.32 +2.98 56 0 121 0
29SEP26 177.50 C 0.00 0.00 0.00 23.30 +2.89 56 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 22.32 +3.04 56 0 26 0
29SEP26 182.50 C 0.00 0.00 0.00 21.38 +2.87 56 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 20.40 +2.70 55 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 19.67 +3.25 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 18.84 +3.16 56 0 4,445 0
29SEP26 192.50 C 0.00 0.00 0.00 18.16 +3.19 56 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 17.35 +3.06 56 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 16.58 +2.94 56 0 233 0
29SEP26 200.00 C 0.00 0.00 0.00 15.84 +2.83 56 0 4,721 0
29SEP26 205.00 C 0.00 0.00 0.00 13.78 +1.94 54 0 2,608 0
29SEP26 210.00 C 13.00 13.00 13.00 12.65 +1.88 55 11 461 +5
29SEP26 215.00 C 0.00 0.00 0.00 11.59 +1.78 55 0 315 0
29SEP26 220.00 C 0.00 0.00 0.00 10.58 +1.62 55 0 30 0
29SEP26 225.00 C 0.00 0.00 0.00 9.93 +1.72 56 0 197 0
29SEP26 230.00 C 7.54 7.54 7.54 9.03 +1.49 56 2 130 0
29SEP26 235.00 C 0.00 0.00 0.00 8.21 +1.28 56 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 7.46 +1.10 56 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 6.77 +0.97 55 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 6.15 +0.89 55 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 5.58 +0.81 55 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 5.06 +0.74 55 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 4.59 +0.68 55 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 4.16 +0.62 55 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 3.78 +0.57 55 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 3.42 +0.52 55 0 705 0
29SEP26 285.00 C 4.10 4.10 4.10 3.10 +0.55 55 2 32 +2
29SEP26 290.00 C 0.00 0.00 0.00 2.81 +0.50 55 0 10 0
29SEP26 295.00 C 0.00 0.00 0.00 2.55 +0.46 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 2.24 +0.35 55 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 1.84 +0.29 55 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 1.51 +0.24 55 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 1.24 +0.20 55 0 2 0
29SEP26 340.00 C 0.00 0.00 0.00 1.02 +0.16 55 0 21 0
29SEP26 350.00 C 0.00 0.00 0.00 0.84 +0.14 55 0 139 0
30DEC26 145.00 C 0.00 0.00 0.00 46.13 - 57 0 0 -
30DEC26 147.50 C 0.00 0.00 0.00 44.71 +3.94 57 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 43.27 +3.94 56 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 41.93 +3.84 56 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 40.67 +3.80 56 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 39.47 +3.68 56 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 38.23 +3.71 56 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 37.05 +3.66 56 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 35.86 +3.53 56 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 34.75 +3.49 56 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 33.53 +3.22 56 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 32.38 +3.06 56 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 31.54 +3.16 56 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 30.55 +3.09 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 29.58 +3.01 56 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 28.65 +2.94 56 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 27.75 +3.12 56 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 26.88 +2.79 56 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 26.04 +2.72 56 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 25.29 +2.73 56 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 24.58 +2.84 56 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 22.77 +1.61 55 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 22.15 +1.70 55 0 5,056 0
30DEC26 205.00 C 0.00 0.00 0.00 20.71 +1.63 55 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 19.41 +1.46 55 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 18.13 +1.32 55 0 94 0
30DEC26 220.00 C 17.50 17.50 17.50 17.16 +1.38 55 5 151 -5
30DEC26 225.00 C 0.00 0.00 0.00 16.04 +1.29 55 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 15.06 +1.28 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 14.22 +1.35 56 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 13.24 +1.21 55 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 12.56 +1.33 56 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 11.78 +1.28 56 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 11.02 +1.42 56 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 10.31 +1.31 56 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 9.64 +1.15 56 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 9.02 +1.07 56 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 8.43 +0.95 56 0 5 0
30DEC26 280.00 C 0.00 0.00 0.00 7.89 +0.90 56 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 7.38 +0.84 56 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 6.90 +0.79 56 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 6.46 +0.74 56 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 6.04 +0.69 56 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 5.29 +0.61 56 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 4.64 +0.54 56 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 3.95 +0.36 55 0 64 0
30DEC26 340.00 C 0.00 0.00 0.00 3.47 +0.32 55 0 15 0
30DEC26 350.00 C 0.00 0.00 0.00 3.04 +0.36 55 0 204 0
30MAR27 145.00 C 0.00 0.00 0.00 50.90 - 56 0 0 -
30MAR27 147.50 C 0.00 0.00 0.00 49.53 +3.73 56 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 48.24 +3.69 56 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 46.97 +3.59 56 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 45.74 +3.54 56 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 44.53 +3.46 56 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 43.32 +3.71 56 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 42.26 +3.37 56 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 41.19 +3.34 56 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 40.01 +3.19 56 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 38.92 +3.07 56 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 37.99 +3.18 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 37.00 +3.12 56 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 36.18 +3.21 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 35.13 +3.03 56 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 34.22 +2.98 56 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 33.33 +2.92 56 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 32.79 +3.11 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 31.95 +3.07 56 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 30.75 +2.64 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 29.96 +2.59 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 29.18 +3.41 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 28.36 +2.60 56 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 26.98 +2.44 56 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 25.64 +2.35 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 24.36 +2.25 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 23.17 +2.18 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 22.00 +2.05 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 20.86 +1.90 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 19.78 +1.76 56 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 18.75 +1.65 56 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 17.78 +1.57 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 16.86 +1.49 56 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 15.99 +1.87 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 15.17 +1.35 56 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 14.39 +1.29 56 0 1 0
TOTAL CALL 5,495 86,846 +3,391
29APR26 145.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29APR26 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 426 0
29APR26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 296 0
29APR26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 418 0
29APR26 155.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 306 0
29APR26 157.50 P 0.00 0.00 0.00 0.00 -0.08 0 0 374 0
29APR26 160.00 P 0.00 0.00 0.00 0.00 -0.26 0 0 512 0
29APR26 162.50 P 0.00 0.00 0.00 0.00 -0.68 0 0 892 0
29APR26 165.00 P 0.08 0.08 0.08 0.00 -1.48 0 2 477 -2
29APR26 167.50 P 0.00 0.00 0.00 0.00 -2.63 0 0 440 0
29APR26 170.00 P 0.98 0.98 0.16 0.00 -4.49 0 172 974 -57
29APR26 172.50 P 2.00 2.40 0.42 0.30 -6.12 0 1,156 0 -1,021
29APR26 175.00 P 4.90 4.90 2.40 2.80 -5.91 0 831 0 -1,377
29APR26 177.50 P 4.20 4.81 4.20 5.30 -5.83 0 213 0 -341
29APR26 180.00 P 12.00 12.00 7.50 7.80 -6.16 0 581 0 -1,204
29APR26 182.50 P 10.20 10.20 10.20 10.30 -5.80 0 174 0 -284
29APR26 185.00 P 13.00 13.00 13.00 12.80 -6.36 0 1 0 -276
29APR26 187.50 P 0.00 0.00 0.00 15.30 -5.80 0 0 0 -26
29APR26 190.00 P 0.00 0.00 0.00 17.80 -6.41 0 0 0 -182
29APR26 192.50 P 0.00 0.00 0.00 20.30 -6.30 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 22.80 -5.80 0 0 0 -31
29APR26 197.50 P 0.00 0.00 0.00 25.30 -5.80 0 0 0 -40
29APR26 200.00 P 26.80 26.90 26.80 27.80 -5.80 0 7 0 -107
29APR26 205.00 P 0.00 0.00 0.00 32.80 -5.80 0 0 0 -130
29APR26 210.00 P 0.00 0.00 0.00 37.80 -5.80 0 0 0 -32
29APR26 215.00 P 0.00 0.00 0.00 42.80 -5.84 0 0 0 -72
29APR26 220.00 P 0.00 0.00 0.00 47.80 -5.80 0 0 0 -90
29APR26 225.00 P 0.00 0.00 0.00 52.80 -5.80 0 0 0 -70
29APR26 230.00 P 57.00 57.00 57.00 57.80 -5.80 0 3 0 -53
29APR26 235.00 P 0.00 0.00 0.00 62.80 -6.12 0 0 0 -56
29APR26 240.00 P 67.00 67.50 66.90 67.80 -5.89 0 11 0 -77
29APR26 245.00 P 0.00 0.00 0.00 72.80 -6.22 0 0 0 -150
29APR26 250.00 P 0.00 0.00 0.00 77.80 -5.99 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 82.80 -5.99 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 87.80 -6.21 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 92.80 -5.83 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 97.80 -5.87 0 0 0 -30
29APR26 275.00 P 0.00 0.00 0.00 102.80 -5.89 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 107.80 -6.08 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 112.80 -6.08 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 117.80 -6.00 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 122.80 -6.20 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 127.80 -6.20 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 137.80 -6.20 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 147.80 -6.20 0 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 157.80 -6.20 0 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 167.80 -6.20 0 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 177.80 -6.20 0 0 0 0
28MAY26 145.00 P 2.08 2.08 1.85 1.57 - 54 105 105 -
28MAY26 147.50 P 2.31 2.31 2.31 1.96 -1.15 54 10 531 -10
28MAY26 150.00 P 2.81 2.81 2.81 2.46 -1.32 54 30 431 0
28MAY26 152.50 P 3.14 3.14 3.14 2.98 -1.55 54 100 561 +100
28MAY26 155.00 P 3.65 3.68 3.65 3.65 -1.68 54 53 334 +53
28MAY26 157.50 P 0.00 0.00 0.00 4.35 -1.94 54 0 91 0
28MAY26 160.00 P 4.91 5.20 4.91 5.07 -2.14 54 7 276 +5
28MAY26 162.50 P 6.00 6.00 6.00 5.88 -2.43 53 6 445 +6
28MAY26 165.00 P 6.97 6.97 6.97 6.90 -2.57 53 15 848 0
28MAY26 167.50 P 8.14 8.14 8.14 7.94 -2.80 53 600 858 +600
28MAY26 170.00 P 9.35 9.40 9.16 9.08 -2.86 53 23 366 +20
28MAY26 172.50 P 10.50 10.67 10.24 10.32 -3.14 53 292 388 +288
28MAY26 175.00 P 11.88 11.88 11.88 11.67 -3.49 53 15 226 +15
28MAY26 177.50 P 0.00 0.00 0.00 13.12 -3.65 53 4 728 +4
28MAY26 180.00 P 15.00 15.00 15.00 14.57 -4.16 52 31 675 +10
28MAY26 182.50 P 16.20 16.20 16.20 16.48 -4.03 54 5 79 +5
28MAY26 185.00 P 0.00 0.00 0.00 18.23 -4.22 54 0 550 0
28MAY26 187.50 P 0.00 0.00 0.00 20.02 -4.37 54 0 73 0
28MAY26 190.00 P 21.00 21.15 21.00 21.89 -4.53 54 8 256 +4
28MAY26 192.50 P 0.00 0.00 0.00 23.83 -4.77 54 0 136 0
28MAY26 195.00 P 0.00 0.00 0.00 25.81 -4.72 54 0 56 0
28MAY26 197.50 P 0.00 0.00 0.00 27.93 -4.75 54 0 37 0
28MAY26 200.00 P 29.20 29.20 29.20 29.74 -5.18 52 5 378 +5
28MAY26 205.00 P 0.00 0.00 0.00 34.39 -5.06 54 0 92 0
28MAY26 210.00 P 38.25 38.25 38.25 38.91 -5.19 54 6 839 +6
28MAY26 215.00 P 0.00 0.00 0.00 43.28 -5.67 50 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 47.92 -5.78 46 0 205 0
28MAY26 225.00 P 0.00 0.00 0.00 53.07 -5.65 54 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 57.95 -5.85 54 0 125 0
28MAY26 235.00 P 0.00 0.00 0.00 62.87 -6.05 54 0 124 0
28MAY26 240.00 P 67.00 67.00 67.00 67.82 -5.87 54 3 179 +3
28MAY26 245.00 P 0.00 0.00 0.00 72.80 -6.22 0 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 77.80 -5.99 0 0 60 0
28MAY26 255.00 P 0.00 0.00 0.00 82.80 -5.99 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 87.92 -6.09 71 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 92.80 -5.83 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 97.80 -5.87 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 102.80 -5.89 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 107.80 -6.08 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 112.80 -6.08 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 117.80 -6.00 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 122.80 -6.20 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 127.80 -6.20 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 137.80 -6.20 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 147.80 -6.20 0 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 157.80 -6.20 0 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 167.80 -6.20 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.59 -0.35 53 0 364 0
29JUN26 122.50 P 0.00 0.00 0.00 0.74 -0.39 53 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 0.93 -0.48 52 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 1.14 -0.55 52 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 1.43 -0.65 53 0 25,201 0
29JUN26 132.50 P 0.00 0.00 0.00 1.71 -0.76 52 0 53 0
29JUN26 135.00 P 2.20 2.20 2.20 2.09 -0.85 53 5 73 0
29JUN26 137.50 P 0.00 0.00 0.00 2.47 -1.00 52 0 78 0
29JUN26 140.00 P 3.38 3.38 3.38 2.94 -1.08 52 56 226 +40
29JUN26 142.50 P 3.91 3.91 3.80 3.46 -1.24 52 120 224 +120
29JUN26 145.00 P 0.00 0.00 0.00 3.99 -1.39 52 0 108 0
29JUN26 147.50 P 0.00 0.00 0.00 4.67 -1.70 52 0 82 0
29JUN26 150.00 P 0.00 0.00 0.00 5.34 -1.86 52 0 660 0
29JUN26 152.50 P 0.00 0.00 0.00 6.19 -1.82 53 0 78 0
29JUN26 155.00 P 0.00 0.00 0.00 6.86 -2.10 52 0 427 0
29JUN26 157.50 P 0.00 0.00 0.00 7.77 -2.21 52 0 102 0
29JUN26 160.00 P 0.00 0.00 0.00 8.61 -2.48 52 0 490 0
29JUN26 162.50 P 0.00 0.00 0.00 9.73 -2.54 52 0 1,275 0
29JUN26 165.00 P 0.00 0.00 0.00 10.83 -2.69 52 0 1,239 0
29JUN26 167.50 P 0.00 0.00 0.00 11.87 -2.98 51 0 230 0
29JUN26 170.00 P 0.00 0.00 0.00 13.19 -2.97 52 0 332 0
29JUN26 172.50 P 0.00 0.00 0.00 14.49 -3.35 52 0 77 0
29JUN26 175.00 P 0.00 0.00 0.00 15.76 -3.65 51 0 118 0
29JUN26 177.50 P 0.00 0.00 0.00 17.35 -2.97 52 0 200 0
29JUN26 180.00 P 0.00 0.00 0.00 18.87 -3.71 52 0 251 0
29JUN26 182.50 P 0.00 0.00 0.00 20.01 -4.26 50 0 530 0
29JUN26 185.00 P 0.00 0.00 0.00 22.31 -3.72 53 0 158 0
29JUN26 187.50 P 0.00 0.00 0.00 23.94 -3.92 53 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 25.73 -4.03 53 0 223 0
29JUN26 192.50 P 0.00 0.00 0.00 27.55 -4.14 53 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 29.40 -4.70 53 0 4,437 0
29JUN26 197.50 P 0.00 0.00 0.00 31.42 -4.26 53 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 33.33 -4.41 53 0 5,824 0
29JUN26 205.00 P 0.00 0.00 0.00 37.40 -4.55 54 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 41.40 -4.88 53 0 630 0
29JUN26 215.00 P 0.00 0.00 0.00 45.72 -5.02 53 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 50.13 -5.13 53 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 54.63 -5.22 54 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 59.22 -5.30 53 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 64.13 -5.13 56 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 68.56 -5.44 53 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 73.61 -5.41 56 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 78.30 -5.49 55 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 83.24 -5.55 56 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 87.92 -6.09 52 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 92.86 -5.77 53 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 97.82 -6.19 52 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 102.80 -5.89 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 107.80 -6.08 0 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 112.80 -6.21 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 117.80 -6.00 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 122.80 -6.20 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 127.80 -6.20 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 137.80 -6.20 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 147.80 -6.20 0 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 157.80 -6.20 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 167.80 -6.20 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 177.80 -6.20 0 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 187.80 -5.80 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 197.80 -5.80 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 6.40 - 53 0 0 -
30JUL26 147.50 P 0.00 0.00 0.00 7.16 -1.83 53 0 19 0
30JUL26 150.00 P 0.00 0.00 0.00 8.03 -1.69 53 0 71 0
30JUL26 152.50 P 0.00 0.00 0.00 8.83 -1.86 53 0 66 0
30JUL26 155.00 P 0.00 0.00 0.00 9.68 -2.05 52 0 31 0
30JUL26 157.50 P 0.00 0.00 0.00 10.66 -2.17 52 0 144 0
30JUL26 160.00 P 0.00 0.00 0.00 11.63 -2.36 52 0 226 0
30JUL26 162.50 P 0.00 0.00 0.00 12.75 -2.48 52 0 637 0
30JUL26 165.00 P 0.00 0.00 0.00 13.94 -2.58 52 0 34 0
30JUL26 167.50 P 0.00 0.00 0.00 15.14 -2.72 52 0 6 0
30JUL26 170.00 P 17.20 17.20 17.20 16.42 -2.84 52 2 238 0
30JUL26 172.50 P 0.00 0.00 0.00 17.76 -3.23 52 0 69 0
30JUL26 175.00 P 0.00 0.00 0.00 19.14 -3.38 52 0 30 0
30JUL26 177.50 P 0.00 0.00 0.00 20.61 -3.30 52 0 60 0
30JUL26 180.00 P 0.00 0.00 0.00 22.12 -3.42 52 0 160 0
30JUL26 182.50 P 0.00 0.00 0.00 23.96 -3.27 53 0 30 0
30JUL26 185.00 P 27.30 27.30 25.00 25.46 -3.51 53 18 35 +6
30JUL26 187.50 P 0.00 0.00 0.00 27.11 -3.64 53 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 28.76 -3.82 53 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 30.56 -3.87 53 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 32.33 -4.02 53 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 34.25 -4.02 53 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 36.05 -4.21 53 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 39.91 -4.38 53 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 44.09 -4.46 54 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 48.07 -4.73 54 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 52.38 -4.64 54 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 56.48 -4.98 53 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 61.03 -5.12 54 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 65.50 -5.13 54 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 69.83 -5.39 53 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 74.53 -5.31 54 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 10.97 - 55 0 0 -
29SEP26 147.50 P 12.19 12.19 12.19 11.94 -1.86 55 50 362 +50
29SEP26 150.00 P 12.80 12.80 12.70 12.53 -2.47 54 6 1,321 +2
29SEP26 152.50 P 0.00 0.00 0.00 13.82 -2.07 54 0 138 0
29SEP26 155.00 P 0.00 0.00 0.00 14.88 -2.17 54 0 229 0
29SEP26 157.50 P 0.00 0.00 0.00 15.98 -2.45 54 0 218 0
29SEP26 160.00 P 0.00 0.00 0.00 17.10 -2.60 54 0 332 0
29SEP26 162.50 P 0.00 0.00 0.00 18.30 -2.71 54 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 19.68 -2.68 54 0 63 0
29SEP26 167.50 P 0.00 0.00 0.00 20.91 -2.85 54 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 22.13 -2.98 54 0 269 0
29SEP26 172.50 P 0.00 0.00 0.00 23.62 -2.97 54 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 25.05 -3.07 54 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 26.39 -3.38 54 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 27.90 -3.21 54 0 420 0
29SEP26 182.50 P 0.00 0.00 0.00 29.77 -2.98 55 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 31.39 -3.04 55 0 426 0
29SEP26 187.50 P 0.00 0.00 0.00 32.88 -3.28 55 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 34.56 -3.36 55 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 36.23 -3.46 55 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 37.99 -3.51 55 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 39.78 -3.59 55 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 41.50 -3.74 55 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 45.22 -3.84 55 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 49.01 -3.97 55 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 52.86 -4.15 55 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 56.97 -4.13 56 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 60.92 -4.35 55 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 65.08 -4.44 56 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 69.43 -4.41 56 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 73.69 -4.74 56 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 77.96 -4.66 56 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 82.33 -4.78 56 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 86.82 -4.81 56 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 91.20 -4.99 55 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 95.78 -5.00 56 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 100.35 -5.10 56 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 104.86 -5.21 55 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 109.54 -5.23 55 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 114.16 -5.33 54 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 118.92 -5.33 54 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 123.66 -5.37 54 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 128.53 -5.47 54 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 138.16 -5.84 53 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 147.94 -6.06 53 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 157.84 -6.16 53 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 167.84 -6.16 55 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 177.80 -6.20 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 15.60 - 54 0 0 -
30DEC26 147.50 P 17.17 17.17 16.85 16.70 -2.36 54 300 436 +300
30DEC26 150.00 P 0.00 0.00 0.00 17.80 -2.27 54 0 26 0
30DEC26 152.50 P 0.00 0.00 0.00 19.20 -2.13 55 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 20.43 -2.14 55 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 21.55 -2.47 55 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 22.83 -2.51 55 0 66 0
30DEC26 162.50 P 0.00 0.00 0.00 24.03 -2.67 54 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 25.34 -2.75 54 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 26.65 -2.87 54 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 28.02 -2.97 54 0 650 0
30DEC26 172.50 P 0.00 0.00 0.00 29.55 -2.94 55 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 30.88 -3.03 54 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 32.48 -3.06 54 0 75 0
30DEC26 180.00 P 0.00 0.00 0.00 33.38 -2.89 53 0 628 0
30DEC26 182.50 P 0.00 0.00 0.00 34.87 -3.90 53 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 36.35 -4.08 53 0 381 0
30DEC26 187.50 P 0.00 0.00 0.00 37.85 -3.99 53 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 39.45 -4.12 53 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 41.11 -4.19 53 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 43.85 -3.22 55 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 45.59 -3.25 55 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 47.31 -3.37 55 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 50.85 -3.52 55 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 54.54 -3.60 55 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 58.38 -3.63 55 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 62.11 -3.93 55 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 66.00 -3.93 55 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 69.99 -4.00 55 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 74.04 -4.10 55 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 78.23 -4.08 55 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 82.33 -4.17 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 86.47 -4.34 55 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 90.69 -4.44 55 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 95.12 -4.38 56 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 99.37 -4.55 55 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 103.84 -4.53 56 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 108.09 -4.77 55 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 112.62 -4.75 55 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 117.23 -4.71 55 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 121.67 -4.97 55 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 126.27 -4.87 55 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 130.91 -4.96 55 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 140.15 -4.98 55 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 149.43 -5.19 54 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 158.99 -5.30 54 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 168.60 -5.40 54 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 178.32 -5.81 54 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 20.00 - 55 0 0 -
30MAR27 147.50 P 20.89 20.89 20.89 20.96 -1.72 54 50 82 +50
30MAR27 150.00 P 0.00 0.00 0.00 22.25 -1.87 55 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 23.27 -2.11 54 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 24.71 -1.96 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 25.98 -2.01 55 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 27.27 -2.07 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 28.61 -2.12 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 29.96 -2.18 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 31.33 -2.17 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 32.76 -2.31 55 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 34.19 -2.38 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 35.63 -2.48 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 36.71 -3.16 54 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 38.23 -3.24 54 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 40.00 -3.09 54 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 41.58 -3.16 54 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 43.19 -3.23 54 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 44.81 -3.31 54 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 46.61 -2.28 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 48.29 -3.02 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 49.84 -3.23 54 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 51.59 -3.27 54 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 55.04 -3.45 54 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 58.70 -3.35 54 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 62.39 -3.42 54 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 66.11 -3.90 54 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 70.10 -3.48 55 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 73.84 -4.04 55 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 78.01 -3.75 55 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 81.82 -4.31 55 0 7 0
30MAR27 245.00 P 0.00 0.00 0.00 86.19 -3.95 55 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 90.03 -4.11 55 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 94.45 -3.90 55 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 98.59 -4.02 55 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 102.83 -4.24 55 0 30 0
TOTAL PUT 5,076 101,502 -4,026
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 44.08
29APR26 30.00 C 0.00 0.00 0.00 14.08 +0.40 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.08 +0.40 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.08 +0.40 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.08 +0.40 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.08 +0.40 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.08 +0.40 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.08 +0.40 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.08 +0.40 0 0 0 -15
29APR26 38.00 C 0.00 0.00 0.00 6.08 +0.40 0 0 0 -117
29APR26 39.00 C 0.00 0.00 0.00 5.08 +0.40 0 0 0 -700
29APR26 40.00 C 0.00 0.00 0.00 4.08 +0.40 0 0 0 -822
29APR26 41.00 C 2.94 2.94 2.94 3.08 +0.40 0 1 0 -1,122
29APR26 42.00 C 2.05 2.05 1.92 2.08 +0.40 0 15 0 -991
29APR26 43.00 C 1.04 1.06 0.90 1.08 +0.34 0 34 0 -1,084
29APR26 44.00 C 0.14 0.20 0.05 0.08 -0.04 0 183 21 -1,359
29APR26 45.00 C 0.01 0.01 0.01 0.00 -0.01 0 32 711 -30
29APR26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 769 0
29APR26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 422 0
29APR26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29APR26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29APR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 13.14 +0.40 42 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.14 +0.40 30 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.14 +0.40 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.14 +0.39 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.15 +0.40 31 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.15 +0.40 26 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.15 +0.40 20 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.15 +0.39 0 0 31 0
28MAY26 39.00 C 0.00 0.00 0.00 5.17 +0.39 21 0 302 0
28MAY26 40.00 C 0.00 0.00 0.00 4.20 +0.37 20 0 921 0
28MAY26 41.00 C 0.00 0.00 0.00 3.27 +0.33 20 0 793 0
28MAY26 42.00 C 2.17 2.17 2.17 2.35 +0.27 18 15 1,055 +15
28MAY26 43.00 C 1.68 1.68 1.38 1.64 +0.21 19 78 1,344 +67
28MAY26 44.00 C 0.97 0.98 0.90 1.07 +0.16 19 61 1,353 +46
28MAY26 45.00 C 0.65 0.65 0.50 0.65 +0.10 20 71 629 +20
28MAY26 46.00 C 0.32 0.37 0.28 0.36 +0.06 20 138 743 +110
28MAY26 47.00 C 0.15 0.16 0.15 0.19 +0.03 20 120 385 +15
28MAY26 48.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 118 0
28MAY26 49.00 C 0.00 0.00 0.00 0.04 0.00 20 0 234 0
28MAY26 50.00 C 0.00 0.00 0.00 0.02 0.00 21 0 301 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 0 106 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 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 20.17 +0.39 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.18 +0.40 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.18 +0.40 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.19 +0.40 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.19 +0.40 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.19 +0.40 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.20 +0.40 34 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.20 +0.40 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.20 +0.39 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.21 +0.40 25 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 10.21 +0.39 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.22 +0.40 22 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 8.22 +0.39 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.24 +0.39 20 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 6.26 +0.36 19 0 285 0
29JUN26 39.00 C 0.00 0.00 0.00 5.31 +0.34 20 0 212 0
29JUN26 40.00 C 0.00 0.00 0.00 4.40 +0.31 20 0 342 0
29JUN26 41.00 C 0.00 0.00 0.00 3.54 +0.26 20 0 574 0
29JUN26 42.00 C 0.00 0.00 0.00 2.69 +0.21 18 0 852 0
29JUN26 43.00 C 0.00 0.00 0.00 2.03 +0.15 19 0 474 0
29JUN26 44.00 C 0.00 0.00 0.00 1.48 +0.11 19 0 601 0
29JUN26 45.00 C 0.00 0.00 0.00 1.04 +0.07 19 0 633 0
29JUN26 46.00 C 0.00 0.00 0.00 0.70 +0.04 19 0 488 0
29JUN26 47.00 C 0.00 0.00 0.00 0.46 +0.02 19 0 1,025 0
29JUN26 48.00 C 0.00 0.00 0.00 0.30 +0.01 20 0 382 0
29JUN26 49.00 C 0.00 0.00 0.00 0.18 0.00 20 0 104 0
29JUN26 50.00 C 0.00 0.00 0.00 0.11 0.00 20 0 118 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 22 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 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 12.21 +0.40 29 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 11.21 +0.40 22 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.21 +0.39 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.22 +0.40 20 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.23 +0.39 21 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.24 +0.38 19 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.27 +0.36 19 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.33 +0.34 20 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.43 +0.30 20 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.60 +0.26 20 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 2.76 +0.20 18 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 2.12 +0.15 19 0 478 0
30JUL26 44.00 C 0.00 0.00 0.00 1.58 +0.10 19 0 232 0
30JUL26 45.00 C 0.00 0.00 0.00 1.15 +0.07 19 0 361 0
30JUL26 46.00 C 0.00 0.00 0.00 0.81 +0.04 19 0 139 0
30JUL26 47.00 C 0.61 0.61 0.61 0.58 +0.04 20 7 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.40 +0.01 20 0 95 0
30JUL26 49.00 C 0.00 0.00 0.00 0.26 0.00 20 0 100 0
30JUL26 50.00 C 0.00 0.00 0.00 0.17 0.00 20 0 93 0
30JUL26 52.50 C 0.00 0.00 0.00 0.05 -0.01 20 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 22 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 18.18 +0.40 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.19 +0.40 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.19 +0.40 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.19 +0.39 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.20 +0.40 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.20 +0.40 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.21 +0.40 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.21 +0.40 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.21 +0.39 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.23 +0.39 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.25 +0.39 21 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.29 +0.38 21 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 6.36 +0.36 21 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 5.48 +0.34 21 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 4.65 +0.31 21 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 3.90 +0.27 21 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 3.23 +0.24 21 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.56 +0.20 20 0 25 0
29SEP26 44.00 C 0.00 0.00 0.00 2.07 +0.16 20 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.67 +0.15 21 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.33 +0.13 21 0 138 0
29SEP26 47.00 C 0.00 0.00 0.00 1.05 +0.10 21 0 28 0
29SEP26 48.00 C 0.00 0.00 0.00 0.81 +0.06 21 0 29 0
29SEP26 49.00 C 0.00 0.00 0.00 0.63 +0.03 21 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 0.52 +0.06 21 0 81 0
29SEP26 52.50 C 0.00 0.00 0.00 0.25 +0.02 21 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 0.12 +0.02 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 16.19 +0.40 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.19 +0.39 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.20 +0.40 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.20 +0.40 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.21 +0.40 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.21 +0.39 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.22 +0.38 20 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.25 +0.38 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.30 +0.36 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.40 +0.36 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.54 +0.34 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.74 +0.32 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.00 +0.28 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.35 +0.28 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.76 +0.25 21 0 8 0
30DEC26 43.00 C 0.00 0.00 0.00 3.13 +0.21 20 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 2.68 +0.21 20 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 2.28 +0.18 20 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 1.92 +0.15 20 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 1.62 +0.15 20 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.35 +0.12 20 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.12 +0.08 20 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.93 +0.04 20 0 41 0
30DEC26 52.50 C 0.00 0.00 0.00 0.60 +0.07 21 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 0.35 +0.05 21 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 0.20 +0.03 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.11 +0.02 21 0 52 0
30MAR27 31.00 C 0.00 0.00 0.00 13.20 +0.40 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.21 +0.39 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.23 +0.39 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.27 +0.38 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.34 +0.37 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.46 +0.36 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.62 +0.33 20 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.84 +0.31 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.12 +0.29 20 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.46 +0.26 20 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.85 +0.25 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.30 +0.35 20 0 11 0
30MAR27 43.00 C 0.00 0.00 0.00 3.67 +0.20 20 0 25 0
30MAR27 44.00 C 0.00 0.00 0.00 3.23 +0.20 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.82 +0.16 20 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 2.45 +0.16 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.13 +0.13 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.84 +0.13 20 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 1.58 +0.10 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.35 +0.04 20 0 25 0
30MAR27 52.50 C 0.00 0.00 0.00 0.94 +0.05 21 0 33 0
30MAR27 55.00 C 0.00 0.00 0.00 0.63 +0.06 21 0 20 0
30MAR27 57.50 C 0.00 0.00 0.00 0.39 +0.03 20 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 0.25 +0.02 20 0 52 0
TOTAL CALL 755 20,168 -5,967
29APR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29APR26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
29APR26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
29APR26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
29APR26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
29APR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 401 0
29APR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 717 0
29APR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 618 0
29APR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,074 0
29APR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,831 0
29APR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,114 0
29APR26 43.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 1,110 0
29APR26 44.00 P 0.30 0.30 0.10 0.00 -0.45 0 408 511 -31
29APR26 45.00 P 1.03 1.03 1.03 0.92 -0.44 0 15 0 -472
29APR26 46.00 P 0.00 0.00 0.00 1.92 -0.40 0 0 0 -219
29APR26 47.00 P 0.00 0.00 0.00 2.92 -0.40 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 3.92 -0.40 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 4.92 -0.40 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 5.92 -0.40 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.42 -0.40 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.92 -0.40 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.42 -0.40 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.92 -0.40 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 220 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 198 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 283 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 325 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 337 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 23 0 387 0
28MAY26 39.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 552 0
28MAY26 40.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 766 0
28MAY26 41.00 P 0.00 0.00 0.00 0.12 -0.07 20 1 578 +1
28MAY26 42.00 P 0.37 0.37 0.30 0.28 -0.12 20 180 830 +98
28MAY26 43.00 P 0.63 0.64 0.60 0.53 -0.20 20 145 1,466 +85
28MAY26 44.00 P 1.05 1.10 1.03 0.97 -0.25 21 50 1,194 +16
28MAY26 45.00 P 1.70 1.77 1.70 1.56 -0.30 21 90 698 +20
28MAY26 46.00 P 0.00 0.00 0.00 2.29 -0.27 22 0 51 0
28MAY26 47.00 P 0.00 0.00 0.00 3.05 -0.37 20 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 3.96 -0.39 20 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 4.92 -0.40 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.92 -0.40 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.42 -0.40 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.92 -0.40 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.42 -0.40 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.92 -0.40 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 21 0 555 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 470 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 -0.04 20 0 449 0
29JUN26 38.00 P 0.00 0.00 0.00 0.10 -0.07 20 0 644 0
29JUN26 39.00 P 0.00 0.00 0.00 0.20 -0.10 20 0 1,223 0
29JUN26 40.00 P 0.42 0.42 0.42 0.37 -0.15 20 1 1,314 +1
29JUN26 41.00 P 0.00 0.00 0.00 0.62 -0.20 20 0 717 0
29JUN26 42.00 P 1.05 1.06 1.05 0.98 -0.26 20 24 576 +4
29JUN26 43.00 P 0.00 0.00 0.00 1.45 -0.30 20 0 606 0
29JUN26 44.00 P 0.00 0.00 0.00 2.04 -0.34 20 0 406 0
29JUN26 45.00 P 0.00 0.00 0.00 2.73 -0.38 21 0 660 0
29JUN26 46.00 P 0.00 0.00 0.00 3.52 -0.28 22 0 270 0
29JUN26 47.00 P 0.00 0.00 0.00 4.25 -0.40 20 0 45 0
29JUN26 48.00 P 0.00 0.00 0.00 5.14 -0.40 20 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.07 -0.40 20 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.03 -0.40 20 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 9.48 -0.40 20 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.96 -0.40 20 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.45 -0.40 23 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.94 -0.39 26 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.01 -0.01 19 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.07 -0.04 20 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.12 -0.07 20 0 36 0
30JUL26 38.00 P 0.00 0.00 0.00 0.22 -0.09 20 0 86 0
30JUL26 39.00 P 0.43 0.43 0.43 0.37 -0.11 20 15 45 +15
30JUL26 40.00 P 0.67 0.67 0.67 0.59 -0.16 20 15 60 +15
30JUL26 41.00 P 0.90 0.93 0.90 0.88 -0.20 20 10 65 0
30JUL26 42.00 P 1.33 1.33 1.33 1.27 -0.25 20 1 230 +1
30JUL26 43.00 P 0.00 0.00 0.00 1.76 -0.31 20 0 968 0
30JUL26 44.00 P 2.53 2.53 2.44 2.34 -0.34 21 30 360 +30
30JUL26 45.00 P 0.00 0.00 0.00 3.01 -0.36 21 0 212 0
30JUL26 46.00 P 0.00 0.00 0.00 3.75 -0.27 21 0 60 0
30JUL26 47.00 P 0.00 0.00 0.00 4.44 -0.38 20 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 5.28 -0.40 20 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 6.18 -0.40 20 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 7.10 -0.40 20 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.50 -0.40 20 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.96 -0.40 18 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.45 -0.40 21 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 91 0
29SEP26 32.00 P 0.07 0.07 0.07 0.03 0.00 21 31 222 -18
29SEP26 33.00 P 0.10 0.10 0.10 0.05 -0.01 21 15 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.15 -0.03 21 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.24 -0.04 21 0 84 0
29SEP26 37.00 P 0.37 0.37 0.37 0.37 -0.05 21 15 105 +15
29SEP26 38.00 P 0.00 0.00 0.00 0.54 -0.09 21 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.77 -0.10 21 0 35 0
29SEP26 40.00 P 0.00 0.00 0.00 1.04 -0.17 21 0 35 0
29SEP26 41.00 P 0.00 0.00 0.00 1.44 -0.16 21 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 1.87 -0.18 22 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 2.36 -0.22 22 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 2.92 -0.25 22 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 3.46 -0.26 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.14 -0.28 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.87 -0.30 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.65 -0.32 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.47 -0.34 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.34 -0.35 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.62 -0.37 21 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.01 -0.39 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.47 -0.39 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.94 -0.40 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 0.00 21 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.23 -0.03 21 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.34 -0.04 21 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.49 -0.06 21 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.68 -0.06 21 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.91 -0.08 21 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 1.19 -0.10 21 0 6 0
30DEC26 40.00 P 0.00 0.00 0.00 1.51 -0.13 21 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 1.91 -0.13 21 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 2.35 -0.16 21 0 14 0
30DEC26 43.00 P 0.00 0.00 0.00 2.85 -0.19 21 0 2 0
30DEC26 44.00 P 3.62 3.62 3.62 3.41 -0.20 21 15 120 +15
30DEC26 45.00 P 4.17 4.17 4.17 4.03 -0.10 22 15 120 +15
30DEC26 46.00 P 0.00 0.00 0.00 4.55 -0.25 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.25 -0.26 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.99 -0.29 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.77 -0.30 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.59 -0.32 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.77 -0.35 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.09 -0.37 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.50 -0.38 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.96 -0.38 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.13 -0.02 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.19 -0.02 20 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.28 -0.03 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.39 -0.04 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.53 -0.05 21 0 12 0
30MAR27 36.00 P 0.00 0.00 0.00 0.72 -0.07 21 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 0.94 -0.07 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 1.19 -0.11 21 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 1.51 -0.11 21 0 40 0
30MAR27 40.00 P 0.00 0.00 0.00 1.86 -0.15 21 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 2.26 -0.16 21 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 2.72 -0.18 21 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 3.22 -0.21 21 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 3.78 -0.21 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.38 -0.24 21 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 4.88 -0.24 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.55 -0.28 20 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.26 -0.29 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.02 -0.30 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.81 -0.31 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.91 -0.35 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.17 -0.38 20 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.54 -0.38 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.97 -0.39 21 0 0 0
TOTAL PUT 1,076 31,376 -409
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$ 179.20
29APR26 140.00 C 0.00 0.00 0.00 39.20 -0.45 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 36.70 -0.45 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 34.20 +0.29 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 31.70 +0.29 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 29.20 +0.29 0 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 26.70 +0.29 0 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 24.20 +0.29 0 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 21.70 +0.29 0 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 19.20 +0.29 0 0 0 -31
29APR26 162.50 C 0.00 0.00 0.00 16.70 +0.29 0 0 0 -45
29APR26 165.00 C 0.00 0.00 0.00 14.20 +0.29 0 0 0 -91
29APR26 167.50 C 0.00 0.00 0.00 11.70 +0.29 0 0 0 -35
29APR26 170.00 C 0.00 0.00 0.00 9.20 +0.27 0 0 0 -53
29APR26 172.50 C 0.00 0.00 0.00 6.70 +0.20 0 0 0 -86
29APR26 175.00 C 4.26 4.60 4.26 4.20 -0.06 0 10 0 -58
29APR26 177.50 C 2.40 2.40 2.40 1.70 -0.70 0 1 0 -29
29APR26 180.00 C 1.45 1.45 0.26 0.00 -1.16 0 29 165 -29
29APR26 182.50 C 0.68 0.72 0.65 0.00 -0.44 0 31 60 -31
29APR26 185.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 125 0
29APR26 187.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 153 0
29APR26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
29APR26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
29APR26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29APR26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 335 0
29APR26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 1 329 -1
29APR26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 344 0
29APR26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 312 0
29APR26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29APR26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29APR26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 40.01 -0.17 54 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 37.50 -0.32 51 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 35.10 -0.33 49 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 32.88 -0.10 50 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 30.22 +0.54 45 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 27.54 +0.16 39 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 25.27 -0.62 39 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 23.06 +0.11 39 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 20.93 +0.67 39 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 18.88 +0.04 39 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 16.93 0.00 39 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 15.08 -0.04 39 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 13.35 -0.07 39 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 11.74 -0.10 39 0 66 0
28MAY26 175.00 C 0.00 0.00 0.00 10.34 -0.35 39 0 22 0
28MAY26 177.50 C 0.00 0.00 0.00 8.93 -0.39 39 0 19 0
28MAY26 180.00 C 0.00 0.00 0.00 7.66 -0.41 39 0 32 0
28MAY26 182.50 C 6.39 6.39 6.39 6.54 -0.40 39 17 55 +14
28MAY26 185.00 C 5.70 5.74 5.70 5.54 -0.39 38 30 149 +9
28MAY26 187.50 C 4.86 4.86 4.82 4.68 -0.36 39 45 110 +22
28MAY26 190.00 C 4.06 4.06 4.06 3.86 -0.39 38 16 88 +15
28MAY26 192.50 C 3.46 3.46 3.46 3.29 -0.27 39 15 90 +15
28MAY26 195.00 C 2.78 2.87 2.78 2.78 -0.19 39 115 131 +96
28MAY26 197.50 C 2.59 2.59 2.32 2.29 -0.17 39 61 126 +60
28MAY26 200.00 C 2.03 2.03 1.86 1.86 -0.16 39 12 104 +11
28MAY26 205.00 C 0.00 0.00 0.00 1.18 -0.13 39 0 55 0
28MAY26 210.00 C 0.00 0.00 0.00 0.75 -0.10 39 0 48 0
28MAY26 215.00 C 0.00 0.00 0.00 0.46 -0.08 39 0 53 0
28MAY26 220.00 C 0.00 0.00 0.00 0.28 -0.06 39 0 10 0
28MAY26 225.00 C 0.00 0.00 0.00 0.17 -0.03 39 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 4 0
28MAY26 235.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 -0.01 39 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 41.03 -0.31 46 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 38.86 -0.19 46 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 36.17 -0.68 42 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 33.84 -0.77 40 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 32.50 +0.10 45 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 29.52 -0.79 40 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 27.51 -0.75 40 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 25.56 -0.72 40 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 23.69 +0.03 40 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 21.90 +0.01 40 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 20.18 -0.02 40 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 18.55 -0.04 40 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 17.00 -0.06 40 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 15.54 -0.08 40 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 14.27 -0.42 40 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 12.90 -0.48 40 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 11.68 -0.47 40 0 15 0
29JUN26 182.50 C 0.00 0.00 0.00 10.56 -0.45 40 0 45 0
29JUN26 185.00 C 9.40 9.80 9.37 9.67 -0.28 40 30 144 +13
29JUN26 187.50 C 0.00 0.00 0.00 8.59 -0.38 40 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 7.73 -0.34 40 0 35 0
29JUN26 192.50 C 0.00 0.00 0.00 6.95 -0.29 40 0 47 0
29JUN26 195.00 C 0.00 0.00 0.00 6.23 -0.25 40 0 75 0
29JUN26 197.50 C 0.00 0.00 0.00 5.62 -0.16 40 0 64 0
29JUN26 200.00 C 0.00 0.00 0.00 4.85 -0.15 40 0 395 0
29JUN26 205.00 C 0.00 0.00 0.00 3.80 -0.14 40 0 713 0
29JUN26 210.00 C 0.00 0.00 0.00 2.95 -0.13 40 0 360 0
29JUN26 215.00 C 0.00 0.00 0.00 2.27 -0.12 40 0 15 0
29JUN26 220.00 C 0.00 0.00 0.00 1.73 -0.10 40 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 1.31 -0.09 40 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 0.98 -0.08 40 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.73 -0.07 40 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.54 -0.06 40 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.40 -0.04 40 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.29 -0.04 40 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.21 -0.03 40 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.15 -0.03 40 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 36.28 -0.24 44 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 34.20 -0.29 44 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 31.73 -0.68 41 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 29.78 -0.90 41 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 27.97 -0.05 41 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 26.35 -0.75 41 0 4 0
30JUL26 162.50 C 0.00 0.00 0.00 24.69 +0.02 41 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 23.10 -0.69 41 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 21.58 -0.01 41 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 20.13 -0.02 41 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 18.18 -0.60 39 0 44 0
30JUL26 175.00 C 0.00 0.00 0.00 17.53 -0.47 41 0 30 0
30JUL26 177.50 C 0.00 0.00 0.00 16.25 -0.48 41 0 3 0
30JUL26 180.00 C 0.00 0.00 0.00 15.06 -0.43 41 0 13 0
30JUL26 182.50 C 0.00 0.00 0.00 13.96 -0.43 41 0 62 0
30JUL26 185.00 C 0.00 0.00 0.00 12.92 -0.39 41 0 15 0
30JUL26 187.50 C 0.00 0.00 0.00 11.95 -0.35 41 0 15 0
30JUL26 190.00 C 0.00 0.00 0.00 11.05 -0.31 41 0 23 0
30JUL26 192.50 C 0.00 0.00 0.00 10.21 -0.26 41 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 9.42 -0.21 42 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 8.69 -0.17 42 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 7.79 -0.11 41 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 6.53 -0.11 41 0 30 0
30JUL26 210.00 C 0.00 0.00 0.00 5.44 -0.11 41 0 30 0
30JUL26 215.00 C 0.00 0.00 0.00 4.52 -0.10 41 0 46 0
30JUL26 220.00 C 0.00 0.00 0.00 3.73 -0.10 41 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 3.07 -0.10 41 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 2.52 -0.09 41 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 2.06 -0.08 41 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 1.72 -0.03 41 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 44.88 +0.13 43 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 43.72 +0.87 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 41.63 +0.63 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 39.78 +0.58 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 38.01 +0.56 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 36.26 +0.50 44 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 34.54 +0.43 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 32.56 +0.05 43 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 31.01 +0.04 43 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 29.51 +0.03 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 27.85 -1.03 42 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 26.44 -0.74 42 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 25.21 -0.87 43 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 23.92 -0.83 43 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 22.93 +0.13 43 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 21.74 -0.49 43 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 20.60 -0.46 43 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 19.51 -0.46 43 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 18.47 -0.41 43 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 17.33 -0.42 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 16.39 -0.43 43 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 15.49 -0.43 43 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 14.86 -0.22 44 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 14.05 -0.18 44 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 12.96 -0.07 43 0 273 0
29SEP26 205.00 C 0.00 0.00 0.00 11.50 -0.08 43 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 10.18 -0.09 43 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 9.01 -0.08 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 7.95 -0.08 43 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 7.00 -0.09 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 6.16 -0.09 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 5.42 -0.08 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 4.75 -0.08 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 4.17 -0.07 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.76 -0.07 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 3.19 -0.07 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.79 -0.06 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 2.43 -0.14 43 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 48.83 +0.14 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 47.10 +0.13 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 45.41 +0.12 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 43.76 +0.11 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 42.88 +0.82 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 41.33 +0.82 45 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 39.73 +0.73 44 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 38.27 +0.74 44 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 36.18 +0.07 43 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 35.40 +0.68 44 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 33.99 +0.61 44 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 32.13 +0.05 43 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 31.42 +0.59 44 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 30.19 +0.58 44 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 28.93 +0.50 44 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 27.69 -0.42 44 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 26.55 -0.43 44 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 25.54 -0.34 44 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 24.51 -0.31 44 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 23.54 -0.26 44 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 22.59 -0.23 44 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 21.68 -0.19 44 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 20.81 -0.15 44 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 20.03 -0.05 44 0 25 0
30DEC26 200.00 C 0.00 0.00 0.00 18.99 -0.24 44 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 17.48 -0.15 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 16.06 +0.38 44 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 14.75 +0.39 44 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 13.49 -0.04 44 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 11.97 -0.04 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 10.93 -0.05 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 9.98 -0.05 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 9.10 -0.05 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 8.30 -0.05 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 7.57 -0.05 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 6.90 -0.05 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 6.28 -0.05 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 5.72 -0.05 43 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 53.50 -0.07 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 51.84 -0.09 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 50.22 -0.09 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 47.58 -1.15 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 47.10 -0.10 45 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 44.62 -1.08 43 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 44.14 -0.10 45 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 42.72 -0.10 45 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 41.33 -0.10 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 39.99 -0.10 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 38.68 -0.21 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 37.41 -0.21 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 36.18 -0.20 44 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 34.99 -0.18 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 33.83 -0.17 44 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 32.61 -0.25 44 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 31.43 -0.33 44 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 30.39 -0.30 44 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 29.53 -0.12 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 28.44 -0.20 44 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 27.49 -0.17 44 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 26.55 -0.17 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 25.65 -0.15 44 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 24.83 -0.08 44 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 24.06 +0.01 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 21.63 -0.19 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 20.22 -0.15 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 18.92 -0.12 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 17.70 -0.16 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 16.56 -0.16 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 15.51 -0.15 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 14.52 -0.06 44 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 13.54 -0.02 44 0 0 0
TOTAL CALL 413 8,278 -234
29APR26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29APR26 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
29APR26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29APR26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
29APR26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
29APR26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29APR26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29APR26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29APR26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29APR26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
29APR26 170.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 43 0
29APR26 172.50 P 0.00 0.00 0.00 0.00 -0.09 0 0 157 0
29APR26 175.00 P 0.00 0.00 0.00 0.00 -0.34 0 0 151 0
29APR26 177.50 P 0.39 0.41 0.37 0.00 -0.97 0 83 82 -53
29APR26 180.00 P 1.24 1.80 0.79 0.80 -1.35 0 34 0 -88
29APR26 182.50 P 0.00 0.00 0.00 3.30 -0.71 0 0 0 -102
29APR26 185.00 P 0.00 0.00 0.00 5.80 -0.42 0 0 0 -148
29APR26 187.50 P 0.00 0.00 0.00 8.30 -0.32 0 0 0 -71
29APR26 190.00 P 0.00 0.00 0.00 10.80 -0.30 0 0 0 -109
29APR26 192.50 P 0.00 0.00 0.00 13.30 -0.30 0 0 0 -75
29APR26 195.00 P 0.00 0.00 0.00 15.80 -0.30 0 0 0 -55
29APR26 197.50 P 0.00 0.00 0.00 18.30 -0.30 0 0 0 -9
29APR26 200.00 P 0.00 0.00 0.00 20.80 -0.30 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 25.80 -0.30 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 30.80 -0.30 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 35.80 -0.30 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 40.80 -0.30 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 45.80 -0.30 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 50.80 -0.30 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 55.80 -0.30 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 60.80 -0.30 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 65.80 -0.30 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 70.80 -0.30 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 75.80 -0.30 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 80.80 -0.30 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 85.80 -0.30 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.11 -0.04 38 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.18 -0.05 39 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.27 -0.07 39 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.39 -0.10 39 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.56 -0.11 39 0 16 0
28MAY26 155.00 P 0.00 0.00 0.00 0.79 -0.14 39 0 78 0
28MAY26 157.50 P 0.00 0.00 0.00 1.06 -0.20 39 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 1.47 -0.22 39 0 66 0
28MAY26 162.50 P 0.00 0.00 0.00 1.94 -0.26 39 0 3 0
28MAY26 165.00 P 2.48 2.74 2.48 2.50 -0.31 39 34 70 +32
28MAY26 167.50 P 3.26 3.28 3.26 3.16 -0.28 39 34 92 +34
28MAY26 170.00 P 3.98 3.98 3.98 3.97 -0.20 39 17 2,905 +17
28MAY26 172.50 P 4.57 4.57 4.57 4.86 -0.15 39 17 49 +17
28MAY26 175.00 P 5.49 5.49 5.49 5.83 -0.14 39 17 55 +17
28MAY26 177.50 P 7.18 7.18 6.52 6.83 -0.29 38 64 84 +54
28MAY26 180.00 P 7.80 7.80 7.80 8.16 -0.20 39 3 84 +3
28MAY26 182.50 P 0.00 0.00 0.00 9.53 -0.18 39 0 82 0
28MAY26 185.00 P 0.00 0.00 0.00 11.04 -0.16 38 0 51 0
28MAY26 187.50 P 0.00 0.00 0.00 12.68 -0.08 39 0 68 0
28MAY26 190.00 P 0.00 0.00 0.00 14.44 -0.48 39 0 87 0
28MAY26 192.50 P 0.00 0.00 0.00 16.27 -0.47 39 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 18.20 -0.47 39 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 20.23 -0.46 39 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 22.31 -0.45 39 0 39 0
28MAY26 205.00 P 0.00 0.00 0.00 26.70 -0.41 39 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 31.07 -0.61 35 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 35.86 -0.54 34 0 120 0
28MAY26 220.00 P 0.00 0.00 0.00 40.90 -0.33 39 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 45.82 -0.32 38 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 50.80 -0.30 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 55.80 -0.30 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 60.80 -0.30 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 65.80 -0.30 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 70.80 -0.30 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 75.80 -0.30 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 80.80 -0.30 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 85.80 -0.30 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.72 -0.09 40 0 6 0
29JUN26 142.50 P 0.00 0.00 0.00 0.91 -0.12 40 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 1.17 -0.13 40 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 1.45 -0.17 40 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.82 -0.17 40 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 2.22 -0.21 40 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 2.72 -0.21 40 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 3.24 -0.26 40 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 4.01 -0.26 40 0 15 0
29JUN26 162.50 P 0.00 0.00 0.00 4.69 -0.16 40 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 5.53 -0.06 40 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 6.36 -0.06 40 0 120 0
29JUN26 170.00 P 7.06 7.06 7.06 7.26 -0.07 40 15 333 0
29JUN26 172.50 P 0.00 0.00 0.00 8.26 -0.07 40 0 60 0
29JUN26 175.00 P 0.00 0.00 0.00 9.36 -0.07 40 0 150 0
29JUN26 177.50 P 0.00 0.00 0.00 10.54 -0.07 40 0 77 0
29JUN26 180.00 P 11.71 11.71 11.71 11.82 -0.05 40 15 92 +15
29JUN26 182.50 P 0.00 0.00 0.00 13.25 -0.01 40 0 96 0
29JUN26 185.00 P 0.00 0.00 0.00 14.72 +0.06 40 0 48 0
29JUN26 187.50 P 0.00 0.00 0.00 16.27 +0.03 40 0 72 0
29JUN26 190.00 P 0.00 0.00 0.00 17.83 -0.44 40 0 104 0
29JUN26 192.50 P 0.00 0.00 0.00 19.52 -0.44 40 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 21.30 -0.44 40 0 45 0
29JUN26 197.50 P 0.00 0.00 0.00 23.09 -0.44 40 0 24 0
29JUN26 200.00 P 0.00 0.00 0.00 25.01 +0.29 40 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 29.22 +0.32 41 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 33.58 +0.82 42 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 37.79 +0.77 41 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 41.89 +0.47 39 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 46.48 -0.29 39 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 51.31 -0.33 40 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 55.83 -0.59 34 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 60.93 -0.34 40 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 65.85 -0.32 40 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 70.81 -0.31 40 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 75.80 -0.30 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 80.80 -0.30 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 85.80 -0.30 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 3.04 -0.18 41 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 3.55 -0.18 41 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 4.12 -0.21 41 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 4.78 -0.22 41 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 5.45 -0.22 41 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 6.30 -0.12 41 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 7.18 -0.07 41 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 8.03 -0.07 41 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 8.97 -0.06 41 0 0 0
30JUL26 170.00 P 9.71 9.80 9.71 9.98 -0.05 41 16 19 +16
30JUL26 172.50 P 10.76 10.76 10.76 11.06 -0.05 41 15 30 +15
30JUL26 175.00 P 11.88 11.88 11.88 12.22 -0.05 41 15 30 +15
30JUL26 177.50 P 0.00 0.00 0.00 13.45 -0.05 41 0 45 0
30JUL26 180.00 P 0.00 0.00 0.00 14.76 -0.04 41 0 23 0
30JUL26 182.50 P 0.00 0.00 0.00 16.15 +0.01 41 0 60 0
30JUL26 185.00 P 0.00 0.00 0.00 17.61 +0.06 41 0 66 0
30JUL26 187.50 P 0.00 0.00 0.00 19.14 +0.07 41 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 20.96 -0.18 42 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 22.63 -0.13 42 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 24.37 +0.69 42 0 16 0
30JUL26 197.50 P 0.00 0.00 0.00 26.14 +0.71 42 0 8 0
30JUL26 200.00 P 0.00 0.00 0.00 28.00 +0.22 42 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 31.85 +0.28 43 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 35.83 +0.32 43 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 39.98 +0.54 43 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 43.69 +0.04 42 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 48.67 +0.68 44 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 52.51 +0.16 42 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 57.09 +0.28 42 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 61.72 +0.29 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 4.35 -0.15 43 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 4.88 -0.15 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 5.53 -0.19 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.21 -0.20 43 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 6.90 -0.20 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 7.67 -0.23 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 8.53 +0.03 43 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 9.40 +0.06 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 10.25 -0.05 43 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 11.11 -0.15 42 0 2 0
29SEP26 165.00 P 0.00 0.00 0.00 12.20 -0.05 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.16 -0.16 42 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 14.27 -0.16 42 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 15.58 -0.03 42 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 16.88 +0.05 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 18.18 +0.05 43 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 19.45 +0.03 43 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 20.86 +0.07 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 22.31 +0.08 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 23.81 +0.08 43 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 25.60 +0.15 43 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 27.16 +0.54 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 28.85 +0.63 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 30.57 +0.26 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 32.32 +0.38 44 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 35.92 +0.44 44 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 39.68 +0.10 44 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 43.65 +0.46 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 47.17 +0.17 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 51.25 +0.11 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 55.44 -0.25 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 59.71 -0.23 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 64.04 -0.25 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 68.49 -0.26 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 72.87 -0.36 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 77.48 -0.35 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 82.12 -0.36 43 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 86.60 -0.54 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 7.65 +0.20 43 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 8.23 -0.16 43 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 8.97 -0.19 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 9.85 -0.19 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 10.74 -0.19 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 11.54 +0.08 43 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 12.56 +0.23 43 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 13.29 -0.50 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 14.27 -0.15 42 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 15.40 -0.07 42 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 16.50 -0.02 42 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 17.57 -0.11 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 18.76 -0.13 42 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 20.02 -0.11 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 21.30 -0.07 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 22.63 -0.04 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 24.01 -0.03 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 25.51 +0.07 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 27.00 +0.11 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 28.51 +0.13 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 30.25 +0.34 43 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 31.84 +0.30 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 33.26 +0.07 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 34.77 -0.09 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 36.44 -0.67 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 39.93 -0.53 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 43.52 -0.53 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 47.28 -0.45 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 51.47 +0.51 44 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 55.40 +0.90 44 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 58.99 -0.34 43 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 63.00 -0.34 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 67.12 -0.34 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 71.38 -0.34 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 75.66 -0.34 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 79.99 -0.31 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 84.39 -0.36 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 88.91 -0.34 43 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 9.90 -0.15 42 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 10.76 -0.16 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 11.64 -0.16 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 12.51 -0.16 42 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 13.40 -0.16 42 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 14.35 -0.18 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 15.41 -0.19 42 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 16.47 -0.19 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 17.61 -0.12 42 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 18.72 -0.08 42 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 19.83 -0.08 42 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 21.01 -0.16 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 22.21 -0.21 42 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 23.52 -0.16 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 24.85 -0.09 42 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 26.22 +0.01 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 27.46 -0.21 42 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 29.08 +0.07 42 0 39 0
30MAR27 185.00 P 0.00 0.00 0.00 30.34 -0.12 42 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 32.23 +0.32 42 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 33.11 -0.25 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 34.57 -0.25 41 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 36.06 -0.27 41 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 38.23 +0.28 42 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 39.89 -0.11 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 43.36 -0.01 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 46.80 -0.08 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 50.50 +0.01 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 54.20 +0.01 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 58.00 +0.01 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 61.78 -0.08 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 65.73 -0.07 42 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 69.75 -0.13 42 0 0 0
TOTAL PUT 379 11,747 -475
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$ 7.71
29APR26 4.90 C 0.00 0.00 0.00 2.81 +0.13 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.71 +0.13 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.46 +0.13 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.21 +0.13 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.96 +0.13 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.71 +0.13 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.46 +0.13 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.21 +0.13 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.96 +0.13 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.71 +0.13 0 0 0 -10
29APR26 7.25 C 0.00 0.00 0.00 0.46 +0.13 0 0 0 -126
29APR26 7.50 C 0.21 0.21 0.21 0.21 +0.12 0 10 0 -611
29APR26 7.75 C 0.01 0.01 0.01 0.00 -0.01 0 120 603 0
29APR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 336 0
29APR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 257 0
29APR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.82 +0.13 84 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.72 +0.13 80 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.47 +0.13 71 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.22 +0.13 63 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.96 +0.12 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.71 +0.12 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.46 +0.12 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.21 +0.12 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.97 +0.12 24 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.73 +0.12 27 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.51 +0.10 28 0 140 0
28MAY26 7.50 C 0.32 0.32 0.32 0.31 +0.06 26 15 146 +15
28MAY26 7.75 C 0.16 0.17 0.16 0.17 +0.05 26 180 569 +160
28MAY26 8.00 C 0.08 0.09 0.08 0.09 +0.03 27 140 350 0
28MAY26 8.25 C 0.04 0.05 0.04 0.04 +0.01 28 395 753 -35
28MAY26 8.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 110 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 107 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 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 67 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.82 +0.13 75 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.72 +0.13 72 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.47 +0.13 64 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.22 +0.13 56 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.96 +0.12 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.71 +0.12 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.46 +0.12 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.21 +0.12 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.97 +0.12 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.73 +0.12 25 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.51 +0.10 25 0 62 0
29JUN26 7.50 C 0.33 0.33 0.33 0.32 +0.07 24 1 20 0
29JUN26 7.75 C 0.17 0.20 0.17 0.19 +0.05 25 31 71 +21
29JUN26 8.00 C 0.00 0.00 0.00 0.11 +0.03 26 0 541 0
29JUN26 8.25 C 0.06 0.06 0.06 0.06 +0.02 26 30 676 -30
29JUN26 8.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 109 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 +0.01 27 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.72 +0.13 65 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.47 +0.13 58 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.22 +0.13 52 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.96 +0.12 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.71 +0.12 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.46 +0.12 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.21 +0.12 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.97 +0.12 23 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.74 +0.11 26 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.53 +0.09 26 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.36 +0.07 25 0 0 0
30JUL26 7.75 C 0.23 0.23 0.23 0.23 +0.04 25 10 10 +10
30JUL26 8.00 C 0.00 0.00 0.00 0.15 +0.03 25 0 3 0
30JUL26 8.25 C 0.00 0.00 0.00 0.10 +0.02 26 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.04 0.00 26 0 28 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.82 +0.13 58 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.72 +0.13 56 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.47 +0.13 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.22 +0.13 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.96 +0.12 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.71 +0.12 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.46 +0.12 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.22 +0.13 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.98 +0.12 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.76 +0.10 25 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.57 +0.08 25 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.43 +0.07 25 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.32 +0.05 25 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.25 +0.04 26 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 +0.03 25 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 +0.02 25 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 +0.01 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 24 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.82 +0.13 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.72 +0.13 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.47 +0.13 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.22 +0.13 38 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.96 +0.12 0 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.71 +0.12 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.47 +0.13 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.24 +0.13 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.00 +0.10 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.81 +0.07 24 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.68 +0.06 25 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.56 +0.06 25 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.45 +0.05 25 0 619 0
30DEC26 8.00 C 0.00 0.00 0.00 0.37 +0.04 25 0 307 0
30DEC26 8.25 C 0.00 0.00 0.00 0.30 +0.04 25 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 +0.03 25 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.19 +0.02 25 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 +0.01 25 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 0.00 25 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 24 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.82 +0.13 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.72 +0.13 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.47 +0.13 37 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.22 +0.13 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.96 +0.12 0 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.72 +0.13 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.49 +0.12 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.28 +0.10 26 0 10 0
30MAR27 6.75 C 0.00 0.00 0.00 1.08 +0.10 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.93 +0.07 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.81 +0.07 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.69 +0.07 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.59 +0.05 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.50 +0.06 25 0 0 0
30MAR27 8.25 C 0.41 0.41 0.41 0.43 +0.05 26 1 1 +1
30MAR27 8.50 C 0.00 0.00 0.00 0.36 +0.04 26 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.30 +0.04 25 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.25 +0.03 25 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.21 +0.03 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.17 +0.02 25 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
TOTAL CALL 933 8,701 -605
29APR26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
29APR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 281 0
29APR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 493 0
29APR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 350 0
29APR26 7.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 863 0
29APR26 7.75 P 0.05 0.05 0.05 0.04 -0.14 0 5 0 -40
29APR26 8.00 P 0.00 0.00 0.00 0.29 -0.13 0 0 0 -368
29APR26 8.25 P 0.00 0.00 0.00 0.54 -0.13 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.79 -0.13 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.04 -0.13 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.29 -0.14 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.54 -0.14 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.79 -0.14 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.04 -0.14 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.29 -0.14 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.79 -0.15 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.29 -0.14 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 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 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 317 0
28MAY26 6.75 P 0.00 0.00 0.00 0.04 -0.03 26 0 750 0
28MAY26 7.00 P 0.10 0.12 0.10 0.11 -0.04 27 164 932 0
28MAY26 7.25 P 0.24 0.24 0.20 0.20 -0.09 26 92 489 +20
28MAY26 7.50 P 0.36 0.36 0.36 0.35 -0.10 27 5 90 +5
28MAY26 7.75 P 0.00 0.00 0.00 0.54 -0.11 28 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 0.75 -0.12 27 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 0.98 -0.13 27 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.25 -0.13 39 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.49 -0.14 41 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.74 -0.14 46 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.99 -0.15 51 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.24 -0.15 55 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.49 -0.15 60 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.74 -0.13 64 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.23 -0.14 66 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.73 -0.14 73 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 27 0 198 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 99 0
29JUN26 6.75 P 0.10 0.10 0.10 0.09 -0.03 24 2 282 -2
29JUN26 7.00 P 0.00 0.00 0.00 0.17 -0.04 25 0 332 0
29JUN26 7.25 P 0.00 0.00 0.00 0.27 -0.07 24 0 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.41 -0.09 24 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 0.59 -0.10 25 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.79 -0.11 25 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.00 -0.12 24 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 1.26 -0.13 30 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.50 -0.13 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.74 -0.14 33 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.99 -0.15 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.24 -0.15 40 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.49 -0.15 43 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.74 -0.13 46 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.23 -0.14 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.73 -0.14 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.23 -0.14 58 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.73 -0.14 63 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.05 -0.01 26 0 10 0
30JUL26 6.50 P 0.00 0.00 0.00 0.08 -0.03 24 0 82 0
30JUL26 6.75 P 0.00 0.00 0.00 0.14 -0.04 25 0 432 0
30JUL26 7.00 P 0.00 0.00 0.00 0.22 -0.06 24 0 260 0
30JUL26 7.25 P 0.00 0.00 0.00 0.33 -0.07 24 0 180 0
30JUL26 7.50 P 0.00 0.00 0.00 0.48 -0.07 25 0 101 0
30JUL26 7.75 P 0.00 0.00 0.00 0.64 -0.10 25 0 20 0
30JUL26 8.00 P 0.00 0.00 0.00 0.83 -0.11 25 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.03 -0.15 24 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.28 -0.13 28 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.51 -0.13 29 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.75 -0.13 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.99 -0.15 31 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.24 -0.15 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.49 -0.15 37 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.74 -0.13 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 -0.02 25 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 -0.04 25 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 -0.04 25 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 -0.05 24 0 735 0
29SEP26 7.25 P 0.00 0.00 0.00 0.42 -0.07 24 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.56 -0.07 24 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 -0.09 25 0 263 0
29SEP26 8.00 P 0.00 0.00 0.00 0.91 -0.09 25 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.10 -0.11 25 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.31 -0.12 25 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.53 -0.13 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.76 -0.13 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.00 -0.14 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.24 -0.15 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.49 -0.15 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.74 -0.13 32 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.23 -0.14 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.73 -0.14 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.23 -0.14 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.73 -0.14 44 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 100 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 -0.03 24 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 -0.03 24 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.16 -0.04 24 0 19 0
30DEC26 6.50 P 0.00 0.00 0.00 0.23 -0.05 25 0 71 0
30DEC26 6.75 P 0.00 0.00 0.00 0.32 -0.04 25 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 0.41 -0.05 24 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.51 -0.08 24 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.66 -0.07 24 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 0.81 -0.10 24 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.00 -0.08 25 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.18 -0.10 25 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.37 -0.11 25 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.58 -0.11 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.79 -0.12 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.02 -0.13 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.25 -0.14 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.50 -0.14 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.74 -0.13 28 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.24 -0.13 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.73 -0.14 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.18 -0.02 26 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 0.23 -0.04 25 0 8 0
30MAR27 6.50 P 0.00 0.00 0.00 0.32 -0.04 25 0 26 0
30MAR27 6.75 P 0.00 0.00 0.00 0.40 -0.04 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.50 -0.05 25 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.61 -0.07 24 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 0.75 -0.07 24 0 150 0
30MAR27 7.75 P 0.00 0.00 0.00 0.89 -0.08 24 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.07 -0.09 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.24 -0.10 25 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.43 -0.10 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.62 -0.11 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.83 -0.11 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.05 -0.11 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.27 -0.13 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.51 -0.13 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.75 -0.13 26 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.24 -0.13 28 0 0 0
TOTAL PUT 268 15,426 -385
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$ 108.30
29JUN26 99.99 C 0.00 0.00 0.00 11.51 +2.78 38 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 9.40 +2.32 38 0 45 0
29JUN26 106.66 C 0.00 0.00 0.00 7.53 +1.84 37 0 24 0
29JUN26 109.99 C 0.00 0.00 0.00 5.96 +1.50 37 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 4.82 +1.38 38 0 60 0
29JUN26 116.66 C 3.54 3.54 3.54 3.71 +1.09 38 10 32 -10
29JUN26 119.99 C 3.02 3.02 3.02 2.81 +0.84 38 13 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.10 +0.64 38 0 36 0
29JUN26 126.65 C 2.08 2.08 2.08 1.54 +0.47 38 1 35 -1
29JUN26 129.99 C 1.66 1.66 1.66 1.12 +0.35 38 15 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.81 +0.25 38 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.58 +0.18 38 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.41 +0.13 38 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.28 +0.09 38 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.19 +0.05 38 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.14 +0.05 38 0 183 0
29JUN26 153.32 C 0.00 0.00 0.00 0.09 +0.03 38 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.06 +0.01 38 0 27 0
29JUN26 159.98 C 0.38 0.38 0.38 0.04 +0.01 38 1 64 -1
29JUN26 163.32 C 0.00 0.00 0.00 0.03 +0.01 38 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.02 +0.01 38 0 27 0
TOTAL CALL 40 999 -12
29JUN26 99.99 P 0.00 0.00 0.00 3.07 -1.83 37 0 103 0
29JUN26 103.32 P 0.00 0.00 0.00 4.29 -2.25 37 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 5.93 -2.57 38 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 7.69 -2.93 38 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 9.83 -3.13 38 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 11.95 -3.56 38 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 14.84 -3.37 41 0 19 0
29JUN26 123.32 P 0.00 0.00 0.00 17.56 -3.87 41 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 20.44 -3.94 42 0 98 0
29JUN26 129.99 P 24.00 24.00 24.00 23.45 -3.98 44 1 31 -1
29JUN26 133.32 P 0.00 0.00 0.00 26.57 -3.93 46 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 29.33 -4.33 43 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 32.77 -4.06 48 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 35.93 -4.10 49 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 38.83 -4.41 45 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 42.55 -3.94 54 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 45.70 -4.04 54 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 48.84 -4.16 53 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 52.07 -4.21 54 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 55.11 -4.51 47 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 58.37 -4.58 45 0 0 0
TOTAL PUT 1 790 -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$ 108.30
29APR26 67.50 C 0.00 0.00 0.00 40.80 +4.52 0 0 0 -47
29APR26 70.00 C 0.00 0.00 0.00 38.30 +4.52 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 35.80 +4.54 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 33.30 +4.53 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 30.80 +4.52 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 28.30 +4.51 0 0 0 -1
29APR26 82.50 C 0.00 0.00 0.00 25.80 +4.53 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 23.30 +4.59 0 0 0 -15
29APR26 87.50 C 0.00 0.00 0.00 20.80 +4.59 0 0 0 -147
29APR26 90.00 C 0.00 0.00 0.00 18.30 +4.18 0 0 0 -329
29APR26 92.50 C 15.20 15.25 15.20 15.80 +4.25 0 2 0 -804
29APR26 95.00 C 0.00 0.00 0.00 13.30 +4.29 0 0 0 -2,313
29APR26 97.50 C 9.60 9.60 9.60 10.80 +4.43 0 10 0 -1,690
29APR26 100.00 C 7.00 8.21 6.10 8.30 +3.95 0 259 0 -2,207
29APR26 102.50 C 3.00 5.50 3.00 5.80 +3.27 0 542 0 -1,674
29APR26 105.00 C 2.50 3.50 1.20 3.30 +2.00 0 612 0 -3,931
29APR26 107.50 C 1.20 1.50 0.10 0.80 +0.24 0 1,731 4 -2,725
29APR26 110.00 C 0.27 0.50 0.01 0.00 -0.20 0 970 2,106 +1
29APR26 112.50 C 0.01 0.11 0.01 0.00 -0.07 0 86 877 0
29APR26 115.00 C 0.05 0.05 0.01 0.00 -0.02 0 177 1,900 +32
29APR26 117.50 C 0.01 0.03 0.01 0.00 -0.01 0 29 1,373 -4
29APR26 120.00 C 0.01 0.01 0.01 0.00 -0.01 0 16 1,290 -4
29APR26 122.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 634 0
29APR26 125.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 1,062 0
29APR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 431 0
29APR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 750 0
29APR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
29APR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 30.81 +4.53 217 0 0 0
30APR26 80.00 C 0.00 0.00 0.00 28.31 +4.52 198 0 0 0
30APR26 82.50 C 0.00 0.00 0.00 25.81 +4.53 178 0 0 0
30APR26 85.00 C 0.00 0.00 0.00 23.31 +4.60 160 0 0 0
30APR26 87.50 C 0.00 0.00 0.00 20.81 +4.60 142 0 0 0
30APR26 90.00 C 0.00 0.00 0.00 18.31 +4.19 124 0 0 0
30APR26 92.50 C 0.00 0.00 0.00 15.81 +4.26 106 0 0 0
30APR26 95.00 C 0.00 0.00 0.00 13.31 +4.30 90 0 0 0
30APR26 97.50 C 0.00 0.00 0.00 10.81 +4.14 73 0 2 0
30APR26 100.00 C 0.00 0.00 0.00 8.31 +3.84 56 0 1 0
30APR26 102.50 C 5.60 5.60 4.95 5.92 +3.11 70 15 53 0
30APR26 105.00 C 3.00 3.60 2.30 3.48 +1.92 51 258 156 -123
30APR26 107.50 C 1.40 2.00 0.65 1.55 +0.79 48 194 175 +29
30APR26 110.00 C 0.41 0.94 0.29 0.50 +0.17 50 295 413 +14
30APR26 112.50 C 0.26 0.35 0.08 0.10 -0.03 50 186 705 -82
30APR26 115.00 C 0.10 0.10 0.10 0.02 -0.03 54 30 657 0
30APR26 117.50 C 0.03 0.03 0.03 0.01 -0.01 64 5 199 0
30APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 78 0 6 0
30APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 106 0 32 0
30APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
08MAY26 77.50 C 0.00 0.00 0.00 30.85 +4.56 72 0 0 0
08MAY26 80.00 C 0.00 0.00 0.00 28.35 +4.55 64 0 0 0
08MAY26 82.50 C 0.00 0.00 0.00 25.85 +4.47 55 0 0 0
08MAY26 85.00 C 0.00 0.00 0.00 23.35 +4.58 45 0 0 0
08MAY26 87.50 C 0.00 0.00 0.00 20.85 +4.56 0 0 0 0
08MAY26 90.00 C 0.00 0.00 0.00 18.35 +4.23 0 0 0 0
08MAY26 92.50 C 0.00 0.00 0.00 15.86 +4.31 37 0 0 0
08MAY26 95.00 C 0.00 0.00 0.00 13.39 +4.14 38 0 0 0
08MAY26 97.50 C 0.00 0.00 0.00 10.96 +3.76 38 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 8.64 +3.09 38 0 4 0
08MAY26 102.50 C 5.80 5.80 5.80 6.49 +2.51 38 1 4 +1
08MAY26 105.00 C 3.30 4.80 3.30 4.50 +1.77 36 44 50 +23
08MAY26 107.50 C 2.75 3.03 2.11 2.98 +1.19 37 134 253 +33
08MAY26 110.00 C 1.46 2.02 1.40 1.95 +0.83 39 290 229 +139
08MAY26 112.50 C 1.32 1.54 0.90 1.14 +0.48 39 177 144 +104
08MAY26 115.00 C 0.54 0.89 0.52 0.61 +0.23 39 145 243 +144
08MAY26 117.50 C 0.43 0.45 0.42 0.30 +0.10 39 104 132 +101
08MAY26 120.00 C 0.38 0.38 0.22 0.14 +0.03 39 20 86 +3
08MAY26 122.50 C 0.17 0.17 0.17 0.06 0.00 39 2 25 0
08MAY26 125.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
08MAY26 127.50 C 0.06 0.06 0.06 0.01 -0.01 39 25 25 +25
28MAY26 67.50 C 0.00 0.00 0.00 40.93 +4.27 54 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 38.43 +4.32 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 35.94 +4.25 47 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 33.44 +4.41 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 30.95 +4.35 40 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 28.46 +4.31 39 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 25.97 +4.24 37 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 23.50 +3.85 38 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 21.04 +4.30 37 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 18.35 +3.85 0 0 2,811 0
28MAY26 92.50 C 0.00 0.00 0.00 16.30 +3.91 38 0 1,073 0
28MAY26 95.00 C 13.80 13.80 13.80 14.04 +3.62 38 7 1,128 -1
28MAY26 97.50 C 10.50 11.50 10.50 11.91 +3.17 38 3 1,371 -2
28MAY26 100.00 C 9.22 9.90 7.61 9.92 +2.70 38 64 1,759 -1
28MAY26 102.50 C 6.98 8.30 6.98 7.89 +2.22 35 57 1,038 -6
28MAY26 105.00 C 5.45 6.60 5.44 6.50 +1.97 37 219 3,655 +99
28MAY26 107.50 C 5.23 5.23 4.10 5.07 +1.56 37 246 1,366 +81
28MAY26 110.00 C 3.25 4.20 3.20 3.92 +1.26 37 1,223 2,854 +525
28MAY26 112.50 C 2.70 3.05 2.34 3.04 +1.06 38 313 835 +99
28MAY26 115.00 C 2.40 2.60 1.92 2.28 +0.82 38 1,187 1,307 +208
28MAY26 117.50 C 1.55 2.00 1.55 1.65 +0.60 38 489 973 +374
28MAY26 120.00 C 1.37 1.50 1.17 1.18 +0.44 38 673 1,965 +365
28MAY26 122.50 C 1.00 1.10 0.92 0.82 +0.30 38 107 756 +36
28MAY26 125.00 C 0.90 0.92 0.68 0.56 +0.20 38 347 900 +268
28MAY26 127.50 C 0.69 0.72 0.58 0.38 +0.14 38 67 358 +58
28MAY26 130.00 C 0.59 0.60 0.46 0.25 +0.09 38 91 964 +1
28MAY26 132.50 C 0.52 0.52 0.41 0.16 +0.05 38 390 686 +163
28MAY26 135.00 C 0.39 0.39 0.39 0.10 +0.03 38 2 60 +2
29JUN26 50.00 C 0.00 0.00 0.00 58.44 +4.60 61 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 55.94 +4.59 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 53.45 +4.25 0 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 50.96 +4.60 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 48.47 +4.46 50 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 45.97 +4.59 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 43.48 +4.59 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 40.99 +4.33 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 38.50 +4.38 39 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 36.01 +4.32 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 33.53 +4.06 37 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 30.95 +4.09 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 28.46 +3.96 0 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 25.97 +3.77 0 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 23.84 +3.92 38 0 32 0
29JUN26 87.50 C 0.00 0.00 0.00 21.26 +3.73 32 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 18.72 +3.21 27 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 16.74 +3.13 33 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 14.68 +2.83 33 0 1,413 0
29JUN26 97.50 C 0.00 0.00 0.00 13.25 +3.02 38 0 1,188 0
29JUN26 100.00 C 0.00 0.00 0.00 11.50 +2.65 38 2 7,025 +2
29JUN26 102.50 C 0.00 0.00 0.00 9.89 +2.33 38 0 835 0
29JUN26 105.00 C 6.45 8.27 6.45 8.39 +1.95 37 96 4,790 -35
29JUN26 107.50 C 6.30 7.12 6.28 7.11 +1.71 38 168 1,947 -78
29JUN26 110.00 C 4.61 6.03 4.61 5.99 +1.52 38 557 3,409 +259
29JUN26 112.50 C 4.76 4.81 4.51 5.13 +1.43 39 141 1,178 +3
29JUN26 115.00 C 4.48 4.59 3.82 4.21 +1.19 38 224 2,970 -17
29JUN26 117.50 C 3.80 3.92 3.48 3.46 +1.02 38 35 1,860 -1
29JUN26 120.00 C 3.38 3.38 3.04 2.81 +0.83 38 113 2,780 +20
29JUN26 122.50 C 2.38 2.85 2.32 2.25 +0.68 38 152 964 +29
29JUN26 125.00 C 2.30 2.40 1.96 1.81 +0.55 38 156 1,307 +118
29JUN26 127.50 C 1.95 1.95 1.95 1.44 +0.44 38 2 655 +2
29JUN26 130.00 C 1.64 1.64 1.64 1.12 +0.35 38 2 2,020 0
29JUN26 132.50 C 0.00 0.00 0.00 0.89 +0.28 38 0 622 0
29JUN26 135.00 C 1.29 1.29 1.21 0.68 +0.21 38 2 321 +2
29JUN26 137.50 C 0.00 0.00 0.00 0.53 +0.16 38 0 360 0
29JUN26 140.00 C 0.91 0.91 0.91 0.41 +0.13 38 3 2,112 0
29JUN26 142.50 C 0.00 0.00 0.00 0.31 +0.09 38 0 481 0
29JUN26 145.00 C 0.72 0.72 0.72 0.24 +0.08 38 3 132 0
29JUN26 147.50 C 0.00 0.00 0.00 0.17 +0.04 38 0 231 0
29JUN26 150.00 C 0.60 0.60 0.60 0.14 +0.04 38 1 507 0
29JUN26 152.50 C 0.00 0.00 0.00 0.10 +0.03 38 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.06 +0.02 38 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 2,280 0
29JUN26 162.50 C 0.27 0.30 0.27 0.03 +0.01 38 150 276 +150
29JUN26 165.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 36 0 360 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 37 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 38 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 39 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 187 0
29JUN26 180.00 C 0.17 0.17 0.17 0.01 0.00 42 20 33 +20
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 44 0 66 0
30JUL26 77.50 C 0.00 0.00 0.00 31.14 +3.91 35 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 28.76 +3.79 36 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 26.18 +3.45 30 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 24.16 +3.55 36 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 21.65 +3.37 32 0 31 0
30JUL26 90.00 C 0.00 0.00 0.00 19.44 +3.04 32 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 17.51 +2.90 33 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 15.71 +2.76 34 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 14.45 +3.01 37 0 90 0
30JUL26 100.00 C 12.40 12.40 12.40 12.79 +2.68 37 4 137 +4
30JUL26 102.50 C 10.40 10.40 10.40 11.31 +2.36 37 1 102 0
30JUL26 105.00 C 8.80 8.80 8.80 9.90 +2.09 37 4 288 0
30JUL26 107.50 C 0.00 0.00 0.00 8.69 +1.95 38 0 637 0
30JUL26 110.00 C 6.60 7.60 6.60 7.60 +1.78 38 18 337 +15
30JUL26 112.50 C 0.00 0.00 0.00 6.66 +1.69 38 0 56 0
30JUL26 115.00 C 5.50 5.50 5.20 5.77 +1.53 38 2 74 0
30JUL26 117.50 C 0.00 0.00 0.00 4.93 +1.34 38 0 802 0
30JUL26 120.00 C 4.38 4.38 4.28 4.19 +1.17 38 2 65 -1
30JUL26 122.50 C 0.00 0.00 0.00 3.56 +1.01 38 0 58 0
30JUL26 125.00 C 3.35 3.35 3.20 3.00 +0.88 38 6 82 +5
30JUL26 127.50 C 2.91 3.00 2.91 2.53 +0.75 38 2 156 0
30JUL26 130.00 C 2.68 2.70 2.25 2.10 +0.63 38 82 766 +24
30JUL26 132.50 C 2.35 2.35 2.15 1.77 +0.55 38 131 313 +61
30JUL26 135.00 C 2.10 2.10 2.10 1.46 +0.46 38 4 140 0
29SEP26 50.00 C 0.00 0.00 0.00 58.44 +4.18 40 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 55.95 +4.11 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 53.64 +4.44 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 50.99 +3.97 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 48.47 +3.83 0 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 46.40 +4.16 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 43.99 +4.13 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 41.24 +3.73 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.07 +3.86 41 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 36.85 +3.96 42 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 33.96 +3.30 33 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 31.70 +3.22 34 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 30.12 +3.75 40 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 27.81 +3.48 38 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 25.26 +2.92 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 23.22 +2.76 35 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 21.30 +2.99 35 0 1,610 0
29SEP26 92.50 C 0.00 0.00 0.00 19.92 +3.25 37 0 305 0
29SEP26 95.00 C 17.00 17.00 17.00 18.39 +2.81 38 10 3,783 0
29SEP26 97.50 C 0.00 0.00 0.00 16.74 +2.81 38 0 2,585 0
29SEP26 100.00 C 15.00 15.00 15.00 14.78 +2.06 36 1 3,764 -1
29SEP26 102.50 C 0.00 0.00 0.00 13.84 +2.36 38 0 1,113 0
29SEP26 105.00 C 12.02 12.02 12.02 12.57 +2.24 38 2 6,789 -2
29SEP26 107.50 C 0.00 0.00 0.00 11.36 +2.12 38 0 3,274 0
29SEP26 110.00 C 10.66 10.66 9.25 10.29 +2.03 38 11 829 +10
29SEP26 112.50 C 9.26 9.26 9.26 9.31 +1.94 38 15 662 +15
29SEP26 115.00 C 8.41 8.41 8.32 8.32 +1.78 38 30 1,916 +30
29SEP26 117.50 C 0.00 0.00 0.00 7.54 +1.71 38 0 330 0
29SEP26 120.00 C 5.57 7.00 5.57 6.71 +1.59 38 5 1,984 +3
29SEP26 122.50 C 0.00 0.00 0.00 5.99 +1.43 38 0 455 0
29SEP26 125.00 C 0.00 0.00 0.00 5.28 +1.27 38 0 467 0
29SEP26 127.50 C 0.00 0.00 0.00 4.72 +1.19 38 0 1,416 0
29SEP26 130.00 C 0.00 0.00 0.00 4.17 +1.05 38 0 756 0
29SEP26 132.50 C 0.00 0.00 0.00 3.67 +1.05 38 0 162 0
29SEP26 135.00 C 0.00 0.00 0.00 3.26 +0.94 38 0 1,091 0
29SEP26 137.50 C 0.00 0.00 0.00 2.84 +0.81 38 0 1,281 0
29SEP26 140.00 C 0.00 0.00 0.00 2.51 +0.70 38 0 116 0
29SEP26 142.50 C 0.00 0.00 0.00 2.21 +0.66 38 0 150 0
29SEP26 145.00 C 2.57 2.57 2.56 1.91 +0.53 38 90 639 +90
30DEC26 50.00 C 0.00 0.00 0.00 59.23 +3.99 55 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 56.86 +3.98 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 54.51 +3.99 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 51.95 +3.78 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 49.80 +4.04 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 47.45 +4.12 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 45.13 +4.06 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 42.85 +4.01 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 40.66 +4.00 44 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 38.38 +3.85 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.26 +3.84 42 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 34.14 +3.71 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.51 +3.06 38 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 29.48 +2.89 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 27.60 +2.82 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 25.69 +2.60 37 0 335 0
30DEC26 90.00 C 0.00 0.00 0.00 24.03 +2.64 37 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 22.69 +2.87 38 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 20.79 +2.44 37 0 2,385 0
30DEC26 97.50 C 0.00 0.00 0.00 19.30 +2.76 37 0 577 0
30DEC26 100.00 C 18.41 18.41 18.41 18.30 +2.59 38 1 1,448 0
30DEC26 102.50 C 0.00 0.00 0.00 16.93 +2.42 38 0 343 0
30DEC26 105.00 C 0.00 0.00 0.00 15.84 +2.45 39 0 2,231 0
30DEC26 107.50 C 0.00 0.00 0.00 14.68 +2.34 39 0 90 0
30DEC26 110.00 C 0.00 0.00 0.00 13.58 +2.30 39 0 2,990 0
30DEC26 112.50 C 0.00 0.00 0.00 12.58 +2.17 39 0 172 0
30DEC26 115.00 C 10.50 10.50 10.50 11.64 +2.10 39 2 241 +2
30DEC26 117.50 C 0.00 0.00 0.00 10.77 +2.08 39 0 328 0
30DEC26 120.00 C 9.25 10.03 9.10 9.91 +1.90 39 250 854 -24
30DEC26 122.50 C 0.00 0.00 0.00 9.05 +1.73 39 0 277 0
30DEC26 125.00 C 0.00 0.00 0.00 8.36 +1.73 39 0 463 0
30DEC26 127.50 C 7.60 7.60 7.48 7.67 +1.57 39 21 1,089 +4
30DEC26 130.00 C 7.22 7.54 6.88 6.98 +1.41 38 46 5,143 -1
30DEC26 132.50 C 0.00 0.00 0.00 6.43 +1.39 39 0 824 0
30DEC26 135.00 C 0.00 0.00 0.00 5.90 +1.42 38 0 149 0
30DEC26 137.50 C 5.80 6.00 5.80 5.36 +1.27 38 2 133 +2
30DEC26 140.00 C 0.00 0.00 0.00 4.90 +1.19 38 0 87 0
30DEC26 142.50 C 0.00 0.00 0.00 4.50 +1.15 38 0 29 0
30DEC26 145.00 C 4.60 4.81 4.60 4.10 +0.94 38 3 192 +2
30MAR27 70.00 C 41.38 41.60 41.38 42.01 +4.03 44 2 5 -1
30MAR27 72.50 C 0.00 0.00 0.00 39.67 +4.78 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 37.62 +4.64 41 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 35.62 +4.50 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.69 +4.32 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 32.03 +3.59 40 0 29 0
30MAR27 85.00 C 0.00 0.00 0.00 29.69 +2.89 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.29 +3.12 39 0 0 0
30MAR27 90.00 C 26.05 26.05 26.05 26.39 +2.77 38 1 22 +1
30MAR27 92.50 C 0.00 0.00 0.00 25.00 +2.83 39 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 23.47 +2.72 38 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 22.05 +2.62 38 0 18 0
30MAR27 100.00 C 0.00 0.00 0.00 20.69 +2.68 38 0 419 0
30MAR27 102.50 C 0.00 0.00 0.00 19.84 +2.86 39 0 364 0
30MAR27 105.00 C 0.00 0.00 0.00 18.37 +2.48 39 0 578 0
30MAR27 107.50 C 0.00 0.00 0.00 17.22 +2.37 39 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 16.25 +2.43 39 0 425 0
30MAR27 112.50 C 0.00 0.00 0.00 15.22 +2.34 39 0 7 0
30MAR27 115.00 C 0.00 0.00 0.00 14.24 +2.20 39 0 126 0
30MAR27 117.50 C 0.00 0.00 0.00 13.31 +2.12 39 0 104 0
30MAR27 120.00 C 12.60 12.60 12.60 12.46 +2.10 39 23 147 +23
30MAR27 122.50 C 0.00 0.00 0.00 11.61 +1.91 39 0 107 0
30MAR27 125.00 C 0.00 0.00 0.00 10.77 +1.74 39 0 17 0
30MAR27 127.50 C 0.00 0.00 0.00 10.10 +1.74 39 0 143 0
30MAR27 130.00 C 9.30 9.30 9.30 9.43 +1.68 38 11 648 0
30MAR27 132.50 C 9.00 9.00 9.00 8.76 +1.52 38 8 26 +8
30MAR27 135.00 C 0.00 0.00 0.00 8.12 +1.59 38 0 15 0
TOTAL CALL 14,464 151,765 -12,435
29APR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 512 0
29APR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
29APR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 480 0
29APR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 377 0
29APR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 776 0
29APR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 534 0
29APR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 970 0
29APR26 85.00 P 0.01 0.01 0.01 0.00 -0.01 0 19 1,056 +3
29APR26 87.50 P 0.01 0.01 0.01 0.00 -0.01 0 25 1,203 0
29APR26 90.00 P 0.02 0.02 0.01 0.00 -0.01 0 85 2,836 -2
29APR26 92.50 P 0.01 0.01 0.01 0.00 -0.01 0 50 1,788 -50
29APR26 95.00 P 0.02 0.02 0.01 0.00 -0.04 0 32 2,957 -4
29APR26 97.50 P 0.02 0.02 0.01 0.00 -0.17 0 171 2,085 +36
29APR26 100.00 P 0.10 0.10 0.01 0.00 -0.53 0 103 3,048 -38
29APR26 102.50 P 0.50 0.50 0.01 0.00 -1.24 0 897 3,010 -76
29APR26 105.00 P 0.80 1.00 0.01 0.00 -2.52 0 792 2,299 -147
29APR26 107.50 P 1.68 2.21 0.07 0.00 -4.21 0 1,474 2,435 -450
29APR26 110.00 P 2.08 3.67 2.00 1.70 -4.75 0 242 0 -1,234
29APR26 112.50 P 5.64 5.64 4.39 4.20 -4.66 0 10 0 -128
29APR26 115.00 P 8.00 8.00 8.00 6.70 -4.61 0 5 0 -79
29APR26 117.50 P 0.00 0.00 0.00 9.20 -4.60 0 0 0 -12
29APR26 120.00 P 12.70 12.70 12.50 11.70 -4.60 0 9 0 -58
29APR26 122.50 P 0.00 0.00 0.00 14.20 -4.60 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 16.70 -4.60 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 19.20 -4.60 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 21.70 -4.60 0 0 0 -5
29APR26 132.50 P 0.00 0.00 0.00 24.20 -4.60 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 26.70 -4.60 0 0 0 0
30APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 155 0 7 0
30APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 136 0 4 0
30APR26 92.50 P 0.00 0.00 0.00 0.01 -0.01 117 0 88 0
30APR26 95.00 P 0.00 0.00 0.00 0.01 -0.08 99 0 225 0
30APR26 97.50 P 0.06 0.06 0.06 0.01 -0.26 82 1 44 -1
30APR26 100.00 P 0.06 0.11 0.04 0.01 -0.72 64 62 233 +41
30APR26 102.50 P 0.39 0.40 0.03 0.03 -1.47 54 188 342 +13
30APR26 105.00 P 1.10 1.10 0.20 0.18 -2.63 51 207 236 -64
30APR26 107.50 P 1.90 2.15 0.90 0.82 -3.85 52 101 178 +40
30APR26 110.00 P 2.25 2.25 2.25 2.25 -4.38 53 2 16 0
30APR26 112.50 P 0.00 0.00 0.00 4.36 -4.55 57 0 0 0
30APR26 115.00 P 0.00 0.00 0.00 6.71 -4.62 51 0 0 0
30APR26 117.50 P 0.00 0.00 0.00 9.20 -4.61 0 0 0 0
30APR26 120.00 P 0.00 0.00 0.00 11.70 -4.60 0 0 0 0
30APR26 122.50 P 0.00 0.00 0.00 14.20 -4.60 0 0 0 0
30APR26 125.00 P 0.00 0.00 0.00 16.70 -4.60 0 0 0 0
30APR26 127.50 P 0.00 0.00 0.00 19.42 -4.38 186 0 0 0
30APR26 130.00 P 0.00 0.00 0.00 22.33 -3.97 256 0 0 0
30APR26 132.50 P 0.00 0.00 0.00 24.93 -3.87 285 0 0 0
30APR26 135.00 P 0.00 0.00 0.00 27.14 -4.16 271 0 0 0
08MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
08MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
08MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 64 0 9 0
08MAY26 85.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
08MAY26 87.50 P 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
08MAY26 90.00 P 0.00 0.00 0.00 0.01 -0.09 45 0 41 0
08MAY26 92.50 P 0.00 0.00 0.00 0.01 -0.23 39 0 2 0
08MAY26 95.00 P 0.16 0.16 0.16 0.04 -0.47 39 2 80 0
08MAY26 97.50 P 0.47 0.47 0.26 0.11 -0.85 39 24 106 +14
08MAY26 100.00 P 0.75 0.75 0.43 0.29 -1.37 39 98 92 -17
08MAY26 102.50 P 2.00 2.00 0.80 0.65 -1.88 39 136 233 +15
08MAY26 105.00 P 1.98 2.18 1.47 1.30 -2.47 39 312 188 +126
08MAY26 107.50 P 2.50 3.24 2.50 2.29 -3.18 39 14 15 +12
08MAY26 110.00 P 5.30 5.40 4.08 3.67 -3.65 40 14 11 +11
08MAY26 112.50 P 5.65 6.50 5.60 5.41 -3.98 41 7 2 +2
08MAY26 115.00 P 0.00 0.00 0.00 7.24 -4.37 38 0 0 0
08MAY26 117.50 P 0.00 0.00 0.00 9.45 -4.50 38 0 1 0
08MAY26 120.00 P 0.00 0.00 0.00 11.79 -4.57 38 0 0 0
08MAY26 122.50 P 0.00 0.00 0.00 14.22 -4.60 38 0 0 0
08MAY26 125.00 P 0.00 0.00 0.00 17.20 -4.10 69 0 0 0
08MAY26 127.50 P 0.00 0.00 0.00 19.70 -4.10 75 0 0 0
28MAY26 67.50 P 0.04 0.04 0.04 0.01 0.00 60 50 309 +50
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 104 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 302 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 285 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 1,077 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 -0.05 39 0 412 0
28MAY26 82.50 P 0.20 0.20 0.14 0.02 -0.09 38 31 495 0
28MAY26 85.00 P 0.21 0.21 0.19 0.04 -0.17 38 3 662 +1
28MAY26 87.50 P 0.24 0.24 0.24 0.09 -0.29 38 8 1,317 +8
28MAY26 90.00 P 0.38 0.47 0.37 0.18 -0.46 38 12 8,102 0
28MAY26 92.50 P 0.54 0.68 0.50 0.33 -0.71 38 156 1,435 -93
28MAY26 95.00 P 0.99 1.01 0.69 0.58 -0.96 38 372 2,760 +18
28MAY26 97.50 P 1.31 1.33 1.01 0.95 -1.23 38 128 2,016 +30
28MAY26 100.00 P 2.12 2.25 1.47 1.49 -1.55 38 1,048 3,327 +741
28MAY26 102.50 P 3.00 3.00 2.13 2.13 -1.98 37 284 1,574 +125
28MAY26 105.00 P 4.30 4.30 3.02 3.12 -2.29 38 252 2,765 +6
28MAY26 107.50 P 4.87 5.34 4.20 4.21 -2.72 38 403 797 +93
28MAY26 110.00 P 6.29 6.44 5.50 5.51 -3.09 38 145 1,098 -18
28MAY26 112.50 P 8.30 8.60 7.25 7.22 -3.39 39 13 332 +1
28MAY26 115.00 P 10.10 10.10 10.10 8.93 -3.61 39 1 15 0
28MAY26 117.50 P 0.00 0.00 0.00 10.63 -4.02 38 0 1 0
28MAY26 120.00 P 15.00 15.00 13.20 12.67 -3.84 38 23 25 +23
28MAY26 122.50 P 0.00 0.00 0.00 15.28 -4.05 44 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 17.60 -4.07 46 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 20.01 -4.02 49 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 22.43 -3.99 51 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 24.93 -3.89 55 0 1 0
28MAY26 135.00 P 0.00 0.00 0.00 27.14 -4.16 53 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 174 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 133 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 351 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,081 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 278 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 189 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 135 0
29JUN26 70.00 P 0.20 0.20 0.16 0.01 -0.04 38 100 7,457 +26
29JUN26 72.50 P 0.23 0.23 0.23 0.03 -0.05 39 50 635 0
29JUN26 75.00 P 0.00 0.00 0.00 0.05 -0.09 38 0 1,107 0
29JUN26 77.50 P 0.00 0.00 0.00 0.08 -0.16 38 0 716 0
29JUN26 80.00 P 0.00 0.00 0.00 0.15 -0.24 38 0 7,598 0
29JUN26 82.50 P 0.00 0.00 0.00 0.25 -0.35 38 0 1,049 0
29JUN26 85.00 P 0.00 0.00 0.00 0.40 -0.49 38 0 11,639 0
29JUN26 87.50 P 0.90 0.90 0.90 0.61 -0.66 38 8 1,911 -8
29JUN26 90.00 P 1.21 1.25 1.02 0.91 -0.84 38 23 10,885 -1
29JUN26 92.50 P 1.74 1.74 1.33 1.30 -1.00 38 58 9,777 +2
29JUN26 95.00 P 2.09 2.30 1.93 1.77 -1.25 38 114 4,099 0
29JUN26 97.50 P 3.30 3.30 2.41 2.36 -1.52 37 80 1,966 -20
29JUN26 100.00 P 5.20 5.20 3.24 3.08 -1.79 37 38 11,474 -10
29JUN26 102.50 P 4.45 4.90 3.95 3.96 -2.09 37 495 2,001 +148
29JUN26 105.00 P 5.77 5.77 5.16 5.06 -2.35 37 165 1,607 0
29JUN26 107.50 P 7.41 7.41 6.31 6.31 -2.60 38 37 1,411 +24
29JUN26 110.00 P 8.25 9.00 8.25 7.68 -2.96 38 7 666 +7
29JUN26 112.50 P 10.06 10.06 9.70 9.30 -3.09 38 5 981 0
29JUN26 115.00 P 0.00 0.00 0.00 11.10 -3.13 40 0 507 0
29JUN26 117.50 P 0.00 0.00 0.00 12.92 -3.25 40 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 14.85 -3.37 41 0 1,284 0
29JUN26 122.50 P 0.00 0.00 0.00 16.87 -3.85 41 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 19.00 -3.93 42 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 21.20 -3.96 43 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 23.46 -3.98 44 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 25.80 -3.96 45 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 28.18 -3.92 47 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 30.59 -3.87 49 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 32.93 -3.91 50 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 35.52 -3.42 53 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 38.02 -3.33 55 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 40.12 -3.94 53 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 42.48 -4.01 53 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 44.76 -4.17 52 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 47.21 -4.17 53 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 49.88 -3.98 58 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 52.09 -4.21 54 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 54.56 -4.24 55 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 57.03 -4.27 56 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 59.47 -4.33 56 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 62.10 -4.20 61 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 64.70 -4.10 65 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 67.14 -4.16 66 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 69.43 -4.37 62 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 71.95 -4.35 64 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 74.43 -4.37 65 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 76.95 -4.35 67 0 0 0
30JUL26 77.50 P 0.54 0.54 0.54 0.26 -0.28 37 2 34 +2
30JUL26 80.00 P 0.00 0.00 0.00 0.41 -0.37 38 0 153 0
30JUL26 82.50 P 0.00 0.00 0.00 0.61 -0.49 38 0 72 0
30JUL26 85.00 P 1.25 1.25 1.25 0.88 -0.62 38 15 302 +15
30JUL26 87.50 P 1.48 1.48 1.47 1.22 -0.78 38 30 5,153 +4
30JUL26 90.00 P 1.83 1.86 1.83 1.65 -0.87 38 2 183 +1
30JUL26 92.50 P 0.00 0.00 0.00 2.15 -1.03 38 0 53 0
30JUL26 95.00 P 3.29 3.29 2.90 2.68 -1.30 37 18 138 -13
30JUL26 97.50 P 3.55 3.55 3.55 3.39 -1.55 37 1 705 +1
30JUL26 100.00 P 4.64 4.64 4.33 4.22 -1.76 37 6 635 +1
30JUL26 102.50 P 5.50 5.50 5.10 5.18 -1.98 37 20 812 +20
30JUL26 105.00 P 6.87 7.33 6.87 6.30 -2.24 37 340 757 +174
30JUL26 107.50 P 7.88 7.88 7.88 7.57 -2.47 37 10 362 -10
30JUL26 110.00 P 9.43 9.43 9.43 8.98 -2.66 37 2 428 +2
30JUL26 112.50 P 0.00 0.00 0.00 10.49 -2.95 37 0 75 0
30JUL26 115.00 P 12.57 12.57 12.57 12.22 -3.01 38 1 114 +1
30JUL26 117.50 P 0.00 0.00 0.00 14.20 -2.91 39 0 133 0
30JUL26 120.00 P 0.00 0.00 0.00 16.04 -3.36 40 0 60 0
30JUL26 122.50 P 0.00 0.00 0.00 17.99 -3.50 40 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 20.00 -3.61 41 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 22.12 -3.67 41 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 24.27 -3.73 42 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 26.52 -3.73 43 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 28.79 -3.74 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 -0.03 38 0 29 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 -0.05 38 0 34 0
29SEP26 62.50 P 0.00 0.00 0.00 0.09 -0.06 38 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 0.14 -0.10 38 0 184 0
29SEP26 67.50 P 0.00 0.00 0.00 0.21 -0.15 38 0 122 0
29SEP26 70.00 P 0.81 0.81 0.81 0.32 -0.20 38 3 305 0
29SEP26 72.50 P 0.00 0.00 0.00 0.45 -0.25 38 0 3,235 0
29SEP26 75.00 P 0.00 0.00 0.00 0.65 -0.35 38 0 1,692 0
29SEP26 77.50 P 1.27 1.27 1.26 0.89 -0.44 38 85 512 0
29SEP26 80.00 P 0.00 0.00 0.00 1.18 -0.55 38 0 1,788 0
29SEP26 82.50 P 1.99 1.99 1.99 1.56 -0.68 38 15 1,635 +15
29SEP26 85.00 P 0.00 0.00 0.00 2.00 -0.81 38 0 4,008 0
29SEP26 87.50 P 2.65 2.65 2.60 2.53 -0.88 38 5 2,557 -4
29SEP26 90.00 P 3.50 3.50 3.42 3.09 -1.00 38 2 4,174 0
29SEP26 92.50 P 4.00 4.00 4.00 3.74 -1.15 38 4 1,705 -4
29SEP26 95.00 P 4.82 4.82 4.55 4.56 -1.23 38 126 12,557 +31
29SEP26 97.50 P 5.65 5.73 5.48 5.28 -1.54 37 8 2,838 -5
29SEP26 100.00 P 7.00 7.00 7.00 6.21 -1.73 37 4 5,244 -4
29SEP26 102.50 P 7.77 8.12 7.69 7.26 -1.93 37 140 2,380 +131
29SEP26 105.00 P 9.10 9.25 9.10 8.41 -2.17 37 55 1,501 -45
29SEP26 107.50 P 0.00 0.00 0.00 9.75 -2.31 37 0 2,544 0
29SEP26 110.00 P 0.00 0.00 0.00 11.18 -2.45 37 0 244 0
29SEP26 112.50 P 0.00 0.00 0.00 12.73 -2.66 38 0 270 0
29SEP26 115.00 P 0.00 0.00 0.00 14.29 -2.93 38 0 166 0
29SEP26 117.50 P 0.00 0.00 0.00 16.02 -3.07 38 0 77 0
29SEP26 120.00 P 0.00 0.00 0.00 18.14 -2.85 40 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 19.99 -2.96 40 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 21.84 -3.13 40 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 23.88 -3.16 41 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 25.91 -3.24 41 0 146 0
29SEP26 132.50 P 0.00 0.00 0.00 28.00 -3.29 41 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 30.09 -3.38 42 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 32.24 -3.44 42 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 34.39 -3.53 42 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 36.89 -3.30 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 38.86 -3.63 43 0 0 0
30DEC26 50.00 P 0.43 0.43 0.43 0.04 -0.04 37 2 430 +2
30DEC26 52.50 P 0.00 0.00 0.00 0.08 -0.04 38 0 4 0
30DEC26 55.00 P 0.71 0.71 0.64 0.12 -0.06 38 75 133 -55
30DEC26 57.50 P 0.82 0.82 0.82 0.18 -0.09 38 24 61 -19
30DEC26 60.00 P 0.92 0.92 0.92 0.26 -0.14 38 30 78 +3
30DEC26 62.50 P 0.00 0.00 0.00 0.38 -0.17 38 0 33 0
30DEC26 65.00 P 0.00 0.00 0.00 0.52 -0.24 38 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 0.73 -0.28 38 0 11 0
30DEC26 70.00 P 0.00 0.00 0.00 0.96 -0.35 38 0 72 0
30DEC26 72.50 P 0.00 0.00 0.00 1.26 -0.38 38 0 88 0
30DEC26 75.00 P 0.00 0.00 0.00 1.60 -0.44 38 0 402 0
30DEC26 77.50 P 0.00 0.00 0.00 2.01 -0.63 38 0 644 0
30DEC26 80.00 P 0.00 0.00 0.00 2.49 -0.69 38 0 386 0
30DEC26 82.50 P 3.20 3.20 3.20 3.04 -0.83 38 1 280 0
30DEC26 85.00 P 4.06 4.06 4.06 3.66 -0.84 38 60 1,200 +60
30DEC26 87.50 P 0.00 0.00 0.00 4.29 -0.96 38 0 861 0
30DEC26 90.00 P 5.13 5.13 5.13 5.00 -1.05 38 2 2,375 0
30DEC26 92.50 P 5.74 5.74 5.74 5.73 -1.24 38 4 2,716 0
30DEC26 95.00 P 0.00 0.00 0.00 6.73 -1.23 38 0 2,631 0
30DEC26 97.50 P 8.00 8.00 7.62 7.52 -1.55 37 3 856 0
30DEC26 100.00 P 0.00 0.00 0.00 8.62 -1.63 37 0 1,251 0
30DEC26 102.50 P 0.00 0.00 0.00 9.76 -1.77 37 0 93 0
30DEC26 105.00 P 10.85 11.60 10.85 10.98 -1.90 37 15 822 0
30DEC26 107.50 P 0.00 0.00 0.00 12.27 -2.08 37 0 16 0
30DEC26 110.00 P 0.00 0.00 0.00 13.66 -2.27 37 0 2,050 0
30DEC26 112.50 P 0.00 0.00 0.00 15.01 -2.52 37 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 16.74 -2.62 38 0 177 0
30DEC26 117.50 P 0.00 0.00 0.00 19.01 -1.58 39 0 97 0
30DEC26 120.00 P 0.00 0.00 0.00 20.62 -2.37 39 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 22.38 -2.49 40 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 24.00 -2.80 39 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.11 -2.66 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.89 -2.89 40 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 29.82 -3.01 40 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 32.05 -2.86 41 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 33.89 -3.13 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.21 -2.95 41 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 38.06 -3.27 40 0 259 0
30DEC26 145.00 P 0.00 0.00 0.00 40.55 -3.01 42 0 2 0
30MAR27 70.00 P 2.25 2.25 2.25 1.67 -0.49 38 1 57 +1
30MAR27 72.50 P 0.00 0.00 0.00 2.09 -0.56 38 0 53 0
30MAR27 75.00 P 0.00 0.00 0.00 2.53 -0.67 38 0 78 0
30MAR27 77.50 P 0.00 0.00 0.00 3.08 -0.73 38 0 162 0
30MAR27 80.00 P 0.00 0.00 0.00 3.64 -0.87 38 0 486 0
30MAR27 82.50 P 0.00 0.00 0.00 4.30 -0.87 38 0 147 0
30MAR27 85.00 P 6.20 6.20 5.30 4.94 -0.96 38 6 183 +4
30MAR27 87.50 P 0.00 0.00 0.00 5.64 -1.07 38 0 131 0
30MAR27 90.00 P 6.60 6.60 6.60 6.66 -0.94 38 3 116 -3
30MAR27 92.50 P 7.50 7.50 7.50 7.38 -1.22 38 3 115 -3
30MAR27 95.00 P 8.75 8.75 8.75 8.21 -1.44 37 5 218 +5
30MAR27 97.50 P 0.00 0.00 0.00 9.23 -1.58 37 0 81 0
30MAR27 100.00 P 0.00 0.00 0.00 10.31 -1.73 37 0 49 0
30MAR27 102.50 P 0.00 0.00 0.00 11.48 -1.80 37 0 35 0
30MAR27 105.00 P 0.00 0.00 0.00 12.72 -1.92 37 0 63 0
30MAR27 107.50 P 0.00 0.00 0.00 14.02 -2.05 37 0 47 0
30MAR27 110.00 P 15.53 15.53 15.53 15.40 -2.42 37 7 660 0
30MAR27 112.50 P 0.00 0.00 0.00 17.01 -2.42 37 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 18.58 -2.45 37 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 20.22 -2.55 37 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.04 -2.50 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 24.10 -2.29 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.80 -2.46 39 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 27.62 -2.56 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 29.53 -2.60 39 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 31.24 -2.88 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 33.43 -2.70 40 0 0 0
TOTAL PUT 10,326 226,056 -591
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$ 26.60
29APR26 18.50 C 0.00 0.00 0.00 8.10 - 0 0 0 -
29APR26 19.00 C 0.00 0.00 0.00 7.60 +0.27 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.10 +0.27 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.60 +0.27 0 0 0 -13
29APR26 21.00 C 0.00 0.00 0.00 5.60 +0.36 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.60 +0.36 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.60 +0.36 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.60 +0.33 0 0 0 0
29APR26 25.00 C 0.45 1.48 0.45 1.60 +0.23 0 52 0 0
29APR26 26.00 C 0.18 0.62 0.09 0.60 -0.08 0 270 0 -277
29APR26 27.00 C 0.09 0.09 0.01 0.00 -0.26 0 41 287 +8
29APR26 28.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 310 0
29APR26 29.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 401 0
29APR26 30.00 C 0.01 0.01 0.01 0.00 -0.01 0 11 298 0
29APR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 315 0
29APR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 913 0
29APR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29APR26 34.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 114 0
29APR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 258 0
29APR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 348 0
29APR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
29APR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29APR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
29APR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
29APR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
29APR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 301 0
28MAY26 18.50 C 0.00 0.00 0.00 8.16 - 61 0 0 -
28MAY26 19.00 C 0.00 0.00 0.00 7.66 +0.27 57 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.17 +0.30 56 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.69 +0.24 56 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.72 +0.39 52 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.77 +0.37 49 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.78 +0.26 40 0 0 0
28MAY26 24.00 C 1.75 2.55 1.75 2.93 +0.19 40 8 5 +4
28MAY26 25.00 C 0.00 0.00 0.00 2.19 +0.14 41 0 0 0
28MAY26 26.00 C 1.40 1.63 1.40 1.61 +0.10 42 10 10 +10
28MAY26 27.00 C 0.73 1.10 0.73 1.08 +0.07 41 71 101 +12
28MAY26 28.00 C 0.39 0.62 0.39 0.70 +0.03 41 182 267 -50
28MAY26 29.00 C 0.32 0.34 0.27 0.42 -0.02 40 31 370 -18
28MAY26 30.00 C 0.16 0.26 0.16 0.26 -0.01 41 31 288 +19
28MAY26 31.00 C 0.16 0.16 0.15 0.15 -0.02 41 19 512 +19
28MAY26 32.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 148 0
28MAY26 33.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 186 0
28MAY26 34.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 298 0
28MAY26 35.00 C 0.03 0.03 0.03 0.01 -0.01 40 1 284 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 291 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 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 57 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 65 0 32 0
29JUN26 18.50 C 0.00 0.00 0.00 8.24 - 56 0 0 -
29JUN26 19.00 C 0.00 0.00 0.00 7.74 +0.21 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.28 +0.23 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.81 +0.25 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.90 +0.29 50 0 6 0
29JUN26 22.00 C 0.00 0.00 0.00 4.87 +0.29 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.04 +0.25 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.29 +0.22 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.71 +0.25 43 0 0 0
29JUN26 26.00 C 1.59 1.90 1.59 2.11 +0.18 42 27 102 +19
29JUN26 27.00 C 0.89 1.16 0.89 1.62 +0.14 42 4 144 0
29JUN26 28.00 C 0.00 0.00 0.00 1.22 +0.11 41 0 269 0
29JUN26 29.00 C 0.85 0.86 0.85 0.91 +0.10 41 2 430 0
29JUN26 30.00 C 0.40 0.54 0.40 0.67 +0.06 41 8 452 +3
29JUN26 31.00 C 0.37 0.47 0.37 0.47 +0.03 41 23 534 +9
29JUN26 32.00 C 0.00 0.00 0.00 0.34 +0.02 41 0 501 0
29JUN26 33.00 C 0.18 0.18 0.18 0.24 +0.02 41 1 100 +1
29JUN26 34.00 C 0.16 0.16 0.16 0.16 0.00 41 4 1,041 -4
29JUN26 35.00 C 0.00 0.00 0.00 0.11 0.00 41 0 84 0
29JUN26 36.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 36 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 0.00 41 0 107 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 0.00 42 0 26 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 0.00 43 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 0.00 43 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 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 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 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 56 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 65 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 8.30 - 51 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 7.82 +0.22 49 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.37 +0.25 49 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.92 +0.26 48 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 5.90 +0.14 41 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.05 +0.12 40 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.31 +0.26 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.61 +0.22 41 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.09 +0.25 43 0 0 0
30JUL26 26.00 C 2.32 2.32 2.30 2.54 +0.21 42 30 30 +30
30JUL26 27.00 C 1.86 1.86 1.86 2.06 +0.18 42 15 45 +15
30JUL26 28.00 C 0.00 0.00 0.00 1.65 +0.14 42 0 1 0
30JUL26 29.00 C 1.01 1.25 1.01 1.31 +0.11 41 18 161 +3
30JUL26 30.00 C 0.75 0.93 0.75 1.03 +0.08 41 17 405 +15
30JUL26 31.00 C 0.60 0.60 0.60 0.80 +0.05 41 6 424 0
30JUL26 32.00 C 0.52 0.52 0.49 0.63 +0.05 41 18 300 0
30JUL26 33.00 C 0.34 0.34 0.34 0.48 +0.03 41 3 105 0
30JUL26 34.00 C 0.00 0.00 0.00 0.36 +0.02 41 0 108 0
30JUL26 35.00 C 0.00 0.00 0.00 0.27 +0.01 41 0 678 0
30JUL26 36.00 C 0.00 0.00 0.00 0.21 +0.01 41 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 8.43 - 45 0 0 -
29SEP26 19.00 C 0.00 0.00 0.00 8.01 +0.15 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.53 +0.10 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.14 +0.12 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.46 +0.23 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.65 +0.16 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.99 +0.31 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.37 +0.28 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.75 +0.20 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.32 +0.21 44 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.88 +0.18 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.47 +0.18 44 0 3 0
29SEP26 29.00 C 0.00 0.00 0.00 2.12 +0.15 44 0 35 0
29SEP26 30.00 C 0.00 0.00 0.00 1.80 +0.12 43 0 1 0
29SEP26 31.00 C 1.26 1.26 1.26 1.53 +0.12 43 3 18 +3
29SEP26 32.00 C 0.00 0.00 0.00 1.30 +0.10 43 0 0 0
29SEP26 33.00 C 1.12 1.12 1.12 1.08 +0.08 43 45 60 +34
29SEP26 34.00 C 0.00 0.00 0.00 0.92 +0.08 43 0 63 0
29SEP26 35.00 C 0.50 0.50 0.50 0.76 +0.06 43 3 49 +3
29SEP26 36.00 C 0.00 0.00 0.00 0.64 +0.05 43 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.53 +0.04 43 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.45 +0.04 43 0 6 0
29SEP26 39.00 C 0.40 0.40 0.40 0.36 +0.03 43 1 0 -1
29SEP26 40.00 C 0.00 0.00 0.00 0.31 +0.03 43 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.25 +0.02 43 0 20 0
29SEP26 42.00 C 0.24 0.24 0.24 0.21 +0.02 43 3 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.17 +0.01 43 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.12 +0.01 43 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 0.00 44 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 0.00 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 8.88 - 45 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 8.49 +0.13 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.11 +0.14 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.85 +0.25 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.15 +0.27 46 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 6.42 +0.19 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.76 +0.15 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.22 +0.18 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.65 +0.25 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.18 +0.26 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.82 +0.23 45 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 3.41 +0.20 45 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 3.05 +0.19 44 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 2.71 +0.18 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.41 +0.15 44 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.15 +0.16 44 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 1.89 +0.12 44 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 1.69 +0.13 44 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 1.48 +0.11 44 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 1.32 +0.10 44 0 5 0
30DEC26 37.00 C 0.00 0.00 0.00 1.17 +0.10 44 0 4 0
30DEC26 38.00 C 0.00 0.00 0.00 0.99 +0.05 43 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 0.88 +0.04 43 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.80 +0.07 44 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 0.70 +0.06 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.62 +0.05 44 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.55 +0.06 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.48 +0.04 44 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.43 +0.04 44 0 21 0
30MAR27 18.50 C 9.50 9.50 9.50 9.50 - 48 6 6 -
30MAR27 19.00 C 0.00 0.00 0.00 9.10 +0.27 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.74 +0.27 47 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 8.40 +0.28 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.75 +0.29 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.98 +0.16 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.46 +0.20 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.92 +0.21 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.41 +0.18 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.86 +0.11 44 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 4.56 +0.22 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.17 +0.23 45 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 3.75 +0.16 44 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 3.46 +0.20 45 0 510 0
30MAR27 31.00 C 0.00 0.00 0.00 3.16 +0.21 45 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 2.88 +0.19 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.59 +0.16 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.37 +0.17 45 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.17 +0.22 45 0 108 0
30MAR27 36.00 C 0.00 0.00 0.00 1.97 +0.16 45 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 1.78 +0.14 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.62 +0.13 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.48 +0.13 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.33 +0.12 44 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 1.21 +0.10 44 0 3 0
TOTAL CALL 965 16,733 -156
29APR26 18.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29APR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29APR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29APR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
29APR26 24.00 P 0.03 0.03 0.03 0.00 -0.03 0 1 374 0
29APR26 25.00 P 0.66 0.69 0.02 0.00 -0.13 0 105 576 -8
29APR26 26.00 P 1.60 1.60 0.05 0.00 -0.43 0 396 1,774 -238
29APR26 27.00 P 2.20 2.20 0.38 0.40 -0.59 0 139 5 -1,351
29APR26 28.00 P 2.10 2.30 1.40 1.40 -0.40 0 67 0 -457
29APR26 29.00 P 3.20 3.20 3.10 2.40 -0.37 0 21 0 -379
29APR26 30.00 P 3.80 3.80 3.50 3.40 -0.36 0 8 0 -157
29APR26 31.00 P 4.70 4.70 4.70 4.40 -0.36 0 11 0 -115
29APR26 32.00 P 7.10 7.10 7.10 5.40 -0.36 0 1 0 -225
29APR26 33.00 P 0.00 0.00 0.00 6.40 -0.36 0 1 0 -320
29APR26 34.00 P 7.70 7.70 7.70 7.40 -0.36 0 30 0 -184
29APR26 35.00 P 0.00 0.00 0.00 8.40 -0.36 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.40 -0.36 0 0 0 0
29APR26 37.00 P 10.69 10.69 10.69 10.40 -0.36 0 2 0 -25
29APR26 38.00 P 0.00 0.00 0.00 11.40 -0.36 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.40 -0.36 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 13.40 -0.36 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 14.40 -0.36 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 15.40 -0.36 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 16.40 -0.36 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 17.40 -0.36 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 18.40 -0.36 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 20.00 P 0.06 0.06 0.06 0.01 -0.01 44 5 9 +5
28MAY26 21.00 P 0.00 0.00 0.00 0.02 -0.03 41 0 1 0
28MAY26 22.00 P 0.23 0.23 0.23 0.06 -0.06 41 5 72 0
28MAY26 23.00 P 0.30 0.30 0.23 0.14 -0.11 41 20 218 0
28MAY26 24.00 P 0.61 0.61 0.38 0.30 -0.17 41 27 240 +27
28MAY26 25.00 P 1.15 1.20 0.60 0.56 -0.23 41 87 247 +11
28MAY26 26.00 P 1.56 1.58 0.90 0.90 -0.27 40 45 646 +5
28MAY26 27.00 P 2.10 2.38 1.51 1.39 -0.33 39 30 205 -5
28MAY26 28.00 P 2.08 2.08 2.08 2.05 -0.36 40 26 315 +4
28MAY26 29.00 P 3.20 3.40 3.20 2.79 -0.37 41 7 97 +1
28MAY26 30.00 P 0.00 0.00 0.00 3.62 -0.38 41 0 185 0
28MAY26 31.00 P 5.25 5.25 5.25 4.51 -0.38 41 1 189 0
28MAY26 32.00 P 0.00 0.00 0.00 5.44 -0.38 40 0 129 0
28MAY26 33.00 P 0.00 0.00 0.00 6.41 -0.37 39 0 47 0
28MAY26 34.00 P 8.40 8.40 7.70 7.42 -0.35 46 44 78 +1
28MAY26 35.00 P 8.45 8.45 8.40 8.40 -0.36 0 13 16 -9
28MAY26 36.00 P 0.00 0.00 0.00 9.40 -0.36 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.42 -0.34 59 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.42 -0.34 63 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.42 -0.34 67 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.42 -0.34 71 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 14.42 -0.34 74 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 15.42 -0.34 78 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 16.42 -0.34 81 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 - 43 0 0 -
29JUN26 19.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 -0.02 42 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 -0.03 41 0 28 0
29JUN26 21.00 P 0.00 0.00 0.00 0.16 -0.05 41 0 40 0
29JUN26 22.00 P 0.47 0.47 0.36 0.28 -0.08 41 3 33 +2
29JUN26 23.00 P 1.00 1.00 0.64 0.47 -0.12 41 4 60 0
29JUN26 24.00 P 1.04 1.04 1.04 0.75 -0.13 41 1 69 0
29JUN26 25.00 P 1.33 1.33 1.14 1.09 -0.15 41 801 826 +723
29JUN26 26.00 P 1.96 1.97 1.96 1.49 -0.21 40 4 232 0
29JUN26 27.00 P 0.00 0.00 0.00 2.01 -0.23 40 0 1,393 0
29JUN26 28.00 P 2.69 2.69 2.69 2.65 -0.26 40 1 270 0
29JUN26 29.00 P 3.84 3.89 3.82 3.36 -0.29 41 160 439 -104
29JUN26 30.00 P 0.00 0.00 0.00 4.11 -0.32 40 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 4.94 -0.32 41 0 147 0
29JUN26 32.00 P 0.00 0.00 0.00 5.86 -0.14 43 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 6.69 -0.21 40 0 1,020 0
29JUN26 34.00 P 8.50 8.50 8.50 7.60 -0.27 39 14 1,268 0
29JUN26 35.00 P 9.40 9.40 8.76 8.57 -0.25 40 10 47 +2
29JUN26 36.00 P 0.00 0.00 0.00 9.52 -0.26 38 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 10.50 -0.26 38 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 11.48 -0.38 34 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 12.49 -0.36 41 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 13.49 -0.35 44 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 14.45 -0.38 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.44 -0.38 0 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 16.42 -0.40 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.46 -0.36 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 18.40 -0.41 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 19.41 -0.40 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 20.44 -0.37 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 21.49 -0.31 66 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 22.40 -0.40 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 23.41 -0.39 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 25.93 -0.36 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 28.41 -0.37 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 30.92 -0.36 59 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.08 - 41 0 0 -
30JUL26 19.00 P 0.00 0.00 0.00 0.11 -0.03 41 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.14 -0.04 41 0 3 0
30JUL26 20.00 P 0.00 0.00 0.00 0.19 -0.05 41 0 54 0
30JUL26 21.00 P 0.54 0.54 0.54 0.32 -0.07 41 1 22 +1
30JUL26 22.00 P 0.66 0.68 0.66 0.51 -0.08 41 19 33 +17
30JUL26 23.00 P 1.06 1.06 0.85 0.75 -0.12 41 16 131 +15
30JUL26 24.00 P 1.08 1.08 1.08 1.05 -0.14 41 1 763 0
30JUL26 25.00 P 1.91 1.91 1.91 1.43 -0.16 41 9 128 +9
30JUL26 26.00 P 0.00 0.00 0.00 1.86 -0.20 40 0 61 0
30JUL26 27.00 P 0.00 0.00 0.00 2.37 -0.23 40 0 190 0
30JUL26 28.00 P 0.00 0.00 0.00 2.97 -0.26 39 0 186 0
30JUL26 29.00 P 0.00 0.00 0.00 3.79 -0.19 42 0 356 0
30JUL26 30.00 P 0.00 0.00 0.00 4.48 -0.11 42 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 5.26 -0.12 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.10 -0.11 42 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.99 -0.08 44 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.91 -0.06 45 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.64 -0.30 38 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 9.57 -0.29 36 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.53 -0.29 36 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.50 -0.36 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.28 - 43 0 0 -
29SEP26 19.00 P 0.00 0.00 0.00 0.35 -0.04 43 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.43 -0.05 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.51 -0.07 43 0 54 0
29SEP26 21.00 P 0.00 0.00 0.00 0.73 -0.07 43 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 1.01 -0.05 43 0 7 0
29SEP26 23.00 P 0.00 0.00 0.00 1.32 -0.06 43 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 1.67 -0.11 43 0 3 0
29SEP26 25.00 P 2.40 2.45 2.40 2.09 -0.12 43 8 101 +8
29SEP26 26.00 P 0.00 0.00 0.00 2.55 -0.15 42 0 14 0
29SEP26 27.00 P 0.00 0.00 0.00 3.08 -0.19 42 0 2,021 0
29SEP26 28.00 P 3.82 3.82 3.82 3.68 -0.21 42 11 540 +11
29SEP26 29.00 P 0.00 0.00 0.00 4.31 -0.25 42 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 5.13 -0.08 43 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 5.88 -0.07 44 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.65 -0.08 44 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 7.39 -0.16 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 8.24 -0.15 43 0 35 0
29SEP26 35.00 P 9.00 9.06 9.00 9.03 -0.22 42 13 122 +13
29SEP26 36.00 P 0.00 0.00 0.00 10.04 -0.08 45 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 10.95 -0.07 45 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 11.86 -0.15 45 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 12.80 -0.14 46 0 0 0
29SEP26 40.00 P 13.90 13.90 13.90 13.61 -0.27 41 3 25 +3
29SEP26 41.00 P 0.00 0.00 0.00 14.65 -0.18 44 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 15.65 -0.17 46 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 16.60 -0.22 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 17.61 -0.26 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.59 -0.27 49 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 19.59 -0.25 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.55 -0.28 50 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 21.56 -0.26 52 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.53 -0.28 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 23.56 -0.25 55 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 26.01 -0.28 55 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.50 -0.28 58 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 30.98 -0.30 60 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.63 - 44 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 0.74 -0.05 44 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.86 -0.04 44 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.98 -0.06 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.27 -0.04 44 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.56 -0.09 43 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.94 -0.09 43 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 2.32 -0.13 43 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.79 -0.13 43 0 31 0
30DEC26 26.00 P 0.00 0.00 0.00 3.28 -0.14 43 0 20 0
30DEC26 27.00 P 0.00 0.00 0.00 3.81 -0.18 42 0 16 0
30DEC26 28.00 P 4.84 4.84 4.84 4.42 -0.18 42 36 849 +36
30DEC26 29.00 P 0.00 0.00 0.00 5.06 -0.20 42 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 5.72 -0.23 42 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 6.55 -0.04 44 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 7.29 -0.07 44 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 8.07 -0.07 44 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 8.87 -0.06 44 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 9.68 -0.07 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.51 -0.08 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 11.24 -0.21 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.11 -0.21 42 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 13.00 -0.21 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.02 -0.08 44 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 14.94 -0.14 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.87 -0.07 45 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 16.82 -0.12 45 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 17.77 -0.10 46 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 18.72 -0.14 46 0 0 0
30MAR27 18.50 P 1.03 1.03 1.03 0.98 - 44 10 10 -
30MAR27 19.00 P 0.00 0.00 0.00 1.11 +0.02 44 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.24 -0.05 44 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.39 -0.04 44 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.72 -0.03 44 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 2.09 -0.01 44 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.41 -0.08 43 0 13 0
30MAR27 24.00 P 3.24 3.24 3.24 2.88 -0.05 43 2 5 -1
30MAR27 25.00 P 0.00 0.00 0.00 3.32 -0.09 43 0 5 0
30MAR27 26.00 P 0.00 0.00 0.00 3.86 -0.07 43 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.42 -0.08 43 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.96 -0.13 42 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 5.59 -0.17 42 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 6.30 -0.16 43 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 6.96 -0.14 43 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 7.77 -0.07 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.54 -0.06 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.29 -0.08 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.09 -0.07 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.95 -0.03 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.74 -0.07 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.57 -0.09 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.36 -0.16 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.26 -0.11 43 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 15.07 -0.21 42 0 2 0
TOTAL PUT 2,219 20,341 -2,684
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$ 627.50
29APR26 360.00 C 0.00 0.00 0.00 267.50 -1.52 0 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 257.50 -1.52 0 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 247.50 -1.52 0 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 237.50 -1.53 0 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 227.50 -1.53 0 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 217.50 -1.53 0 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 207.50 -1.53 0 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 197.50 -1.53 0 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 187.50 -1.53 0 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 177.50 -1.53 0 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 167.50 -1.53 0 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 157.50 -1.53 0 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 147.50 -1.53 0 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 137.50 -1.53 0 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 127.50 -1.53 0 0 0 -10
29APR26 510.00 C 0.00 0.00 0.00 117.50 -1.53 0 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 107.50 -1.53 0 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 97.50 -1.53 0 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 87.50 -1.53 0 0 0 -3
29APR26 550.00 C 0.00 0.00 0.00 77.50 -1.54 0 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 67.50 -1.54 0 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 57.50 -1.54 0 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 47.50 -1.54 0 0 0 -200
29APR26 590.00 C 0.00 0.00 0.00 37.50 -1.59 0 0 0 0
29APR26 600.00 C 18.00 18.00 18.00 27.50 -1.83 0 2 0 -379
29APR26 610.00 C 10.83 12.00 8.50 17.50 -2.65 0 33 0 -16
29APR26 620.00 C 3.35 7.38 2.90 7.50 -4.40 0 116 0 -47
29APR26 630.00 C 1.27 1.84 0.10 0.00 -6.21 0 231 717 +81
29APR26 640.00 C 2.00 2.70 0.19 0.00 -2.70 0 91 401 +86
29APR26 650.00 C 0.04 0.04 0.04 0.00 -0.95 0 11 1,724 -11
29APR26 660.00 C 0.29 0.29 0.29 0.00 -0.29 0 1 1,125 0
29APR26 670.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 512 0
29APR26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 675 0
29APR26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,573 0
29APR26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,275 0
29APR26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 463 0
29APR26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 415 0
29APR26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 339 0
29APR26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 353 0
29APR26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 414 0
29APR26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 519 0
29APR26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,092 0
29APR26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 371 0
29APR26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 655 0
29APR26 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 762 0
29APR26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 820.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 830.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30APR26 540.00 C 0.00 0.00 0.00 87.53 - 0 0 0 -
30APR26 550.00 C 0.00 0.00 0.00 77.54 - 78 0 0 -
30APR26 560.00 C 0.00 0.00 0.00 67.54 - 67 0 0 -
30APR26 570.00 C 0.00 0.00 0.00 57.54 - 57 0 0 -
30APR26 580.00 C 0.00 0.00 0.00 47.54 - 46 0 0 -
30APR26 590.00 C 0.00 0.00 0.00 37.59 -1.95 50 0 0 0
30APR26 600.00 C 0.00 0.00 0.00 27.82 -2.49 49 0 0 0
30APR26 610.00 C 0.00 0.00 0.00 18.68 -2.59 49 0 0 0
30APR26 620.00 C 7.50 11.29 7.50 10.62 -3.72 47 18 12 -3
30APR26 630.00 C 2.68 6.00 2.68 5.23 -3.68 48 106 109 +76
30APR26 640.00 C 1.20 2.80 1.20 2.10 -2.96 49 144 118 +90
30APR26 650.00 C 2.73 2.73 0.80 0.69 -2.04 49 118 177 +91
30APR26 660.00 C 0.25 0.36 0.25 0.17 -1.08 49 25 65 +25
30APR26 670.00 C 0.00 0.00 0.00 0.03 -0.50 49 0 38 0
30APR26 680.00 C 0.00 0.00 0.00 0.01 -0.19 52 0 150 0
30APR26 690.00 C 0.00 0.00 0.00 0.01 -0.06 61 0 98 0
30APR26 700.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 175 0
30APR26 710.00 C 0.00 0.00 0.00 0.01 0.00 78 0 200 0
30APR26 720.00 C 0.00 0.00 0.00 0.01 0.00 86 0 64 0
30APR26 730.00 C 0.00 0.00 0.00 0.01 0.00 94 0 638 0
30APR26 740.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30APR26 750.00 C 0.00 0.00 0.00 0.01 0.00 109 0 92 0
30APR26 760.00 C 0.00 0.00 0.00 0.01 0.00 116 0 71 0
30APR26 770.00 C 0.00 0.00 0.00 0.01 0.00 124 0 20 0
30APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 131 0 19 0
30APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 138 0 6 0
30APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 158 0 5 0
30APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 164 0 15 0
08MAY26 540.00 C 0.00 0.00 0.00 87.90 - 39 0 0 -
08MAY26 550.00 C 0.00 0.00 0.00 78.03 - 39 0 0 -
08MAY26 560.00 C 0.00 0.00 0.00 68.29 - 39 0 0 -
08MAY26 570.00 C 0.00 0.00 0.00 58.78 - 39 0 0 -
08MAY26 580.00 C 0.00 0.00 0.00 49.61 - 39 0 0 -
08MAY26 590.00 C 0.00 0.00 0.00 40.96 -2.15 39 0 0 0
08MAY26 600.00 C 0.00 0.00 0.00 32.99 -2.25 39 0 0 0
08MAY26 610.00 C 24.50 24.50 24.50 25.07 -2.24 37 3 15 0
08MAY26 620.00 C 16.20 19.21 14.95 19.07 -2.22 37 30 32 +11
08MAY26 630.00 C 14.00 14.00 10.00 14.06 -2.11 38 139 216 +105
08MAY26 640.00 C 7.30 10.50 7.30 10.60 -1.74 40 89 109 +62
08MAY26 650.00 C 5.60 7.50 5.60 7.09 -2.01 39 29 144 +7
08MAY26 660.00 C 3.82 5.33 3.82 4.84 -1.54 39 123 255 +102
08MAY26 670.00 C 3.35 3.76 3.35 3.14 -1.20 39 26 433 +1
08MAY26 680.00 C 2.61 2.61 2.61 1.95 -0.91 39 8 144 +6
08MAY26 690.00 C 1.20 1.87 1.20 1.13 -0.71 39 26 126 +9
08MAY26 700.00 C 1.00 1.20 0.90 0.66 -0.49 39 53 83 +43
08MAY26 710.00 C 0.00 0.00 0.00 0.37 -0.30 39 0 15 0
08MAY26 720.00 C 0.00 0.00 0.00 0.20 -0.20 39 0 53 0
08MAY26 730.00 C 0.00 0.00 0.00 0.10 -0.13 39 0 7 0
08MAY26 740.00 C 0.00 0.00 0.00 0.05 -0.08 39 0 19 0
08MAY26 750.00 C 0.00 0.00 0.00 0.03 -0.04 40 0 27 0
08MAY26 760.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
08MAY26 770.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
08MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 43 0 87 0
28MAY26 360.00 C 0.00 0.00 0.00 268.17 -1.53 0 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 258.19 -1.53 0 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 248.21 -1.53 0 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 238.23 -1.53 0 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 228.25 -1.53 41 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 218.27 -1.53 41 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 208.29 -1.53 40 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 198.31 -1.53 39 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 188.34 -1.53 40 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 178.37 -1.53 40 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 168.41 -1.53 39 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 158.48 -1.52 40 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 148.57 -1.53 39 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 138.72 -1.52 40 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 128.93 -1.52 40 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 119.25 -1.51 40 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 109.71 -1.50 40 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 100.34 -1.49 40 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 91.21 -1.47 40 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 82.36 -1.44 40 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 73.86 -1.40 40 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 65.74 -1.36 40 0 20 0
28MAY26 580.00 C 56.00 56.00 48.00 56.33 -1.26 36 3 148 +3
28MAY26 590.00 C 0.00 0.00 0.00 50.89 -1.24 40 0 418 0
28MAY26 600.00 C 0.00 0.00 0.00 42.91 -1.14 37 0 1,092 0
28MAY26 610.00 C 30.15 33.00 30.15 36.99 -2.24 38 17 280 0
28MAY26 620.00 C 25.00 29.87 25.00 32.10 -0.50 39 83 649 +25
28MAY26 630.00 C 21.00 26.60 21.00 26.79 -0.91 38 52 229 +7
28MAY26 640.00 C 21.50 22.50 21.50 22.51 -0.82 39 34 442 +33
28MAY26 650.00 C 14.90 18.80 14.90 18.80 -0.69 39 24 237 -1
28MAY26 660.00 C 12.13 16.30 12.13 15.48 -1.66 39 34 1,446 +12
28MAY26 670.00 C 11.40 13.60 11.00 13.01 -1.06 39 19 436 +9
28MAY26 680.00 C 10.00 11.50 9.65 10.75 -0.71 40 39 351 +34
28MAY26 690.00 C 7.61 9.32 7.61 8.79 -0.46 40 6 147 +4
28MAY26 700.00 C 6.80 7.94 6.50 7.02 -0.39 40 130 815 +72
28MAY26 710.00 C 6.80 6.80 6.80 5.56 -0.33 40 18 179 +8
28MAY26 720.00 C 5.00 5.43 5.00 4.36 -0.28 40 23 822 +10
28MAY26 730.00 C 4.50 4.50 4.50 3.30 -0.22 40 1 250 0
28MAY26 740.00 C 3.88 3.88 3.88 2.55 -0.27 40 1 130 0
28MAY26 750.00 C 0.00 0.00 0.00 2.02 -0.09 40 0 1,192 0
28MAY26 760.00 C 0.00 0.00 0.00 1.49 -0.12 40 0 176 0
28MAY26 770.00 C 0.00 0.00 0.00 1.13 -0.09 40 0 98 0
28MAY26 780.00 C 0.00 0.00 0.00 0.85 -0.07 40 0 295 0
28MAY26 790.00 C 0.00 0.00 0.00 0.63 -0.06 40 0 117 0
28MAY26 800.00 C 1.20 1.68 1.20 0.47 -0.05 40 204 318 +200
28MAY26 810.00 C 0.00 0.00 0.00 0.35 -0.03 40 0 1 0
28MAY26 820.00 C 0.00 0.00 0.00 0.25 -0.03 39 0 3 0
28MAY26 830.00 C 0.78 0.78 0.78 0.18 -0.02 39 5 95 0
29JUN26 250.00 C 0.00 0.00 0.00 378.48 -1.52 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 373.50 -1.52 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 368.52 -1.52 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 363.54 -1.52 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 358.56 -1.52 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 353.58 -1.52 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 348.60 -1.52 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 343.62 -1.52 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 338.64 -1.52 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 333.66 -1.52 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 328.68 -1.52 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 318.72 -1.52 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 308.76 -1.52 40 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 298.80 -1.52 40 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 288.84 -1.52 40 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 278.88 -1.52 39 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 268.92 -1.53 38 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 258.96 -1.53 36 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 249.01 -1.54 38 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 239.06 -1.55 38 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 229.12 -1.56 38 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 219.20 -1.57 38 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 209.29 -1.59 38 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 199.41 -1.62 38 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 189.57 -1.66 38 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 179.79 -1.70 38 0 0 0
29JUN26 460.00 C 165.45 165.45 165.45 170.07 -1.76 38 15 24 +15
29JUN26 470.00 C 0.00 0.00 0.00 160.44 -1.82 38 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 150.93 -1.89 38 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 141.55 -1.98 38 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 132.34 -2.07 38 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 123.32 -2.17 38 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 114.53 -2.27 38 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 105.99 -2.37 38 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 97.73 -2.47 38 0 10 0
29JUN26 550.00 C 0.00 0.00 0.00 89.79 -2.56 38 0 95 0
29JUN26 560.00 C 0.00 0.00 0.00 82.18 -2.65 38 0 300 0
29JUN26 570.00 C 0.00 0.00 0.00 74.93 -2.73 38 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 68.06 -2.78 38 0 66 0
29JUN26 590.00 C 51.00 51.00 51.00 61.58 -2.83 38 3 103 0
29JUN26 600.00 C 47.22 47.22 47.22 55.50 -2.85 38 1 377 +1
29JUN26 610.00 C 42.36 44.95 40.57 48.33 -4.35 37 60 1,157 +45
29JUN26 620.00 C 35.29 41.26 35.29 43.22 -4.18 37 63 252 +46
29JUN26 630.00 C 33.30 38.00 33.30 38.50 -4.01 37 11 335 +5
29JUN26 640.00 C 30.54 30.54 30.54 34.17 -3.82 37 20 343 +5
29JUN26 650.00 C 27.56 29.99 25.00 30.21 -3.62 37 46 986 +45
29JUN26 660.00 C 0.00 0.00 0.00 26.61 -2.53 38 10 751 +10
29JUN26 670.00 C 0.00 0.00 0.00 23.47 -2.31 38 0 386 0
29JUN26 680.00 C 21.10 21.10 21.10 20.41 -2.33 38 11 212 +1
29JUN26 690.00 C 16.10 16.10 16.10 18.48 -1.52 38 2 285 0
29JUN26 700.00 C 15.10 17.01 14.90 16.35 -1.18 39 71 406 +3
29JUN26 710.00 C 14.10 14.10 14.10 13.77 -2.02 38 1 96 0
29JUN26 720.00 C 11.90 11.90 11.90 11.88 -1.88 38 8 98 -8
29JUN26 730.00 C 14.50 14.90 14.50 10.21 -1.75 38 40 134 0
29JUN26 740.00 C 0.00 0.00 0.00 8.74 -1.62 38 0 60 0
29JUN26 750.00 C 8.95 8.95 8.95 7.47 -1.48 38 1 173 -1
29JUN26 760.00 C 7.00 7.00 7.00 6.36 -1.35 38 3 132 0
29JUN26 770.00 C 6.50 6.50 6.50 5.40 -1.23 38 9 71 +9
29JUN26 780.00 C 0.00 0.00 0.00 4.57 -1.11 38 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 3.86 -1.00 38 0 20 0
29JUN26 800.00 C 0.00 0.00 0.00 3.25 -0.90 38 0 88 0
29JUN26 810.00 C 0.00 0.00 0.00 2.73 -0.80 38 0 31 0
29JUN26 820.00 C 0.00 0.00 0.00 2.28 -0.72 38 0 4 0
29JUN26 830.00 C 0.00 0.00 0.00 1.91 -0.63 38 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 1.59 -0.56 38 0 32 0
29JUN26 850.00 C 0.00 0.00 0.00 1.32 -0.49 38 0 35 0
29JUN26 860.00 C 0.00 0.00 0.00 1.10 -0.43 38 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.91 -0.37 38 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.75 -0.33 38 0 7 0
29JUN26 890.00 C 0.00 0.00 0.00 0.62 -0.28 38 0 6 0
29JUN26 900.00 C 0.00 0.00 0.00 0.51 -0.24 38 0 566 0
30JUL26 400.00 C 0.00 0.00 0.00 230.20 -1.55 39 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 220.42 -1.55 39 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 210.68 -1.56 39 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 201.02 -1.56 39 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 191.43 -1.58 39 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 181.95 -1.59 39 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 172.59 -1.60 39 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 163.37 -1.60 39 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 154.31 -1.61 39 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 145.43 -1.62 39 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 136.75 -1.63 39 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 128.30 -1.63 39 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 120.09 -1.63 39 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 112.14 -1.63 39 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 104.47 -1.62 39 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 97.09 -1.62 39 0 80 0
30JUL26 560.00 C 0.00 0.00 0.00 90.01 -1.61 39 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 83.26 -1.59 39 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 76.83 -1.57 39 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 70.72 -1.55 39 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 64.95 -1.52 39 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 57.73 -3.27 37 0 60 0
30JUL26 620.00 C 45.80 45.80 45.80 52.78 -1.40 37 6 173 +6
30JUL26 630.00 C 0.00 0.00 0.00 48.14 -2.89 37 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 43.81 -2.71 38 0 65 0
30JUL26 650.00 C 0.00 0.00 0.00 39.78 -2.54 38 0 31 0
30JUL26 660.00 C 0.00 0.00 0.00 36.04 -2.38 38 0 24 0
30JUL26 670.00 C 0.00 0.00 0.00 32.59 -1.17 38 0 88 0
30JUL26 680.00 C 0.00 0.00 0.00 29.41 -1.11 38 0 90 0
30JUL26 690.00 C 26.50 26.50 26.50 26.79 -0.91 38 1 184 0
30JUL26 700.00 C 24.40 24.40 24.20 24.20 -0.61 38 7 112 +1
30JUL26 710.00 C 0.00 0.00 0.00 22.01 -0.98 39 0 44 0
30JUL26 720.00 C 0.00 0.00 0.00 19.70 -0.93 39 0 23 0
30JUL26 730.00 C 0.00 0.00 0.00 17.61 -0.87 39 0 3 0
30JUL26 740.00 C 0.00 0.00 0.00 15.71 -0.81 39 0 63 0
30JUL26 750.00 C 0.00 0.00 0.00 13.98 -0.77 39 0 54 0
30JUL26 760.00 C 0.00 0.00 0.00 12.43 -0.71 39 0 122 0
30JUL26 770.00 C 0.00 0.00 0.00 11.03 -0.66 39 0 120 0
30JUL26 780.00 C 0.00 0.00 0.00 9.78 -0.61 39 0 46 0
30JUL26 790.00 C 0.00 0.00 0.00 8.65 -0.56 39 0 71 0
30JUL26 800.00 C 0.00 0.00 0.00 7.64 -0.52 39 0 0 0
30JUL26 810.00 C 0.00 0.00 0.00 6.74 -0.48 39 0 0 0
30JUL26 820.00 C 7.72 7.72 7.72 5.94 -0.44 39 10 10 0
30JUL26 830.00 C 0.00 0.00 0.00 5.22 -0.40 39 0 90 0
29SEP26 320.00 C 0.00 0.00 0.00 309.71 -1.52 39 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 299.82 -1.53 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 289.94 -1.54 39 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 280.10 -1.54 39 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 270.28 -1.57 39 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 260.51 -1.58 39 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 250.80 -1.61 39 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 241.15 -1.61 39 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 231.60 -1.65 39 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 222.12 -1.66 39 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 212.77 -1.71 39 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 203.54 -1.72 39 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 194.44 -1.77 39 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 185.53 -1.79 39 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 176.69 -1.85 39 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 168.21 -1.86 39 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 159.78 -1.88 39 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 151.65 -1.94 39 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 143.74 -1.95 39 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 135.90 -2.00 39 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 128.59 -2.01 39 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 121.33 -2.02 39 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 114.34 -2.03 39 0 1,023 0
29SEP26 550.00 C 0.00 0.00 0.00 107.76 -2.06 39 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 101.20 -2.06 39 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 95.09 -2.05 39 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 89.28 -2.07 39 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 83.48 -2.07 39 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 78.20 -2.02 39 0 156 0
29SEP26 610.00 C 0.00 0.00 0.00 70.99 -4.22 37 0 44 0
29SEP26 620.00 C 61.00 61.00 61.00 66.13 -4.08 38 5 112 +5
29SEP26 630.00 C 59.00 59.00 59.00 61.70 -1.88 38 1 1,842 0
29SEP26 640.00 C 0.00 0.00 0.00 57.61 -3.72 38 0 102 0
29SEP26 650.00 C 53.33 53.33 53.33 53.51 -1.90 38 1 2,122 -1
29SEP26 660.00 C 0.00 0.00 0.00 49.65 -3.33 38 0 124 0
29SEP26 670.00 C 0.00 0.00 0.00 46.29 -3.24 38 0 54 0
29SEP26 680.00 C 0.00 0.00 0.00 42.93 -3.15 38 0 80 0
29SEP26 690.00 C 0.00 0.00 0.00 39.74 -1.62 38 0 32 0
29SEP26 700.00 C 33.58 33.70 33.58 37.11 -1.29 38 4 198 +4
29SEP26 710.00 C 0.00 0.00 0.00 35.20 -1.64 39 0 61 0
29SEP26 720.00 C 0.00 0.00 0.00 32.44 -1.66 39 0 31 0
29SEP26 730.00 C 0.00 0.00 0.00 29.85 -1.50 39 0 54 0
29SEP26 740.00 C 0.00 0.00 0.00 27.71 -1.44 39 0 19 0
29SEP26 750.00 C 0.00 0.00 0.00 25.58 -1.45 39 0 172 0
29SEP26 760.00 C 0.00 0.00 0.00 23.45 -1.45 39 0 3 0
29SEP26 770.00 C 0.00 0.00 0.00 21.56 -1.22 39 0 37 0
29SEP26 780.00 C 0.00 0.00 0.00 19.96 -1.22 39 0 2 0
29SEP26 790.00 C 0.00 0.00 0.00 18.36 -1.23 39 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 16.76 -1.24 39 0 12 0
29SEP26 810.00 C 0.00 0.00 0.00 15.36 -1.05 39 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 14.20 -1.00 39 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 13.04 -1.01 39 0 0 0
30DEC26 380.00 C 239.11 250.63 239.11 250.80 -4.37 28 240 450 +240
30DEC26 390.00 C 0.00 0.00 0.00 244.55 -1.59 38 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 235.51 -1.59 38 0 2 0
30DEC26 410.00 C 0.00 0.00 0.00 226.78 -1.60 38 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 218.08 -1.61 38 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 209.51 -1.61 38 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 201.25 -1.61 38 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 192.98 -1.63 38 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 184.98 -1.62 38 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 171.93 -1.58 33 0 105 0
30DEC26 480.00 C 0.00 0.00 0.00 169.51 -1.63 38 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 162.10 -1.62 38 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 154.99 -1.62 38 0 83 0
30DEC26 510.00 C 0.00 0.00 0.00 147.87 -1.63 38 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 141.01 -1.59 38 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 134.58 -1.60 38 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 128.16 -1.61 38 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 121.74 -1.61 38 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 116.07 -1.54 38 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 110.40 -1.55 38 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 104.73 -1.56 38 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 99.37 -1.47 38 0 245 0
30DEC26 600.00 C 83.03 83.03 83.03 94.48 -1.48 38 15 680 +3
30DEC26 610.00 C 84.15 84.15 83.30 86.90 -4.18 37 59 162 +7
30DEC26 620.00 C 0.00 0.00 0.00 82.16 -4.03 37 0 44 0
30DEC26 630.00 C 72.50 77.45 72.50 77.85 -1.34 37 2 37 +1
30DEC26 640.00 C 0.00 0.00 0.00 73.86 -3.67 37 0 2 0
30DEC26 650.00 C 0.00 0.00 0.00 69.88 -3.55 37 0 10 0
30DEC26 660.00 C 0.00 0.00 0.00 65.89 -3.43 37 0 22 0
30DEC26 670.00 C 0.00 0.00 0.00 62.26 -3.19 37 0 32 0
30DEC26 680.00 C 60.23 60.23 60.23 59.00 -1.23 37 4 8 0
30DEC26 690.00 C 0.00 0.00 0.00 55.74 -2.99 37 0 30 0
30DEC26 700.00 C 0.00 0.00 0.00 52.79 -2.58 37 0 31 0
30DEC26 710.00 C 0.00 0.00 0.00 50.84 -1.17 38 0 34 0
30DEC26 720.00 C 48.00 48.00 48.00 48.17 -1.12 38 1 137 0
30DEC26 730.00 C 0.00 0.00 0.00 45.50 -1.12 38 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 42.82 -1.13 38 0 24 0
30DEC26 750.00 C 0.00 0.00 0.00 40.15 -1.13 38 0 30 0
30DEC26 760.00 C 0.00 0.00 0.00 37.80 -0.97 38 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 35.74 -0.97 38 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 33.67 -0.98 38 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 32.56 -0.80 39 0 2 0
30DEC26 800.00 C 0.00 0.00 0.00 29.55 -0.98 38 0 50 0
30DEC26 810.00 C 0.00 0.00 0.00 27.80 -0.81 38 0 3 0
30DEC26 820.00 C 0.00 0.00 0.00 26.26 -0.81 38 0 0 0
30DEC26 830.00 C 26.80 26.80 26.80 24.72 -0.81 38 1 1 +1
30MAR27 390.00 C 0.00 0.00 0.00 249.97 +0.19 38 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 241.36 +0.22 38 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 233.08 +0.58 38 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 224.90 +0.78 38 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 216.72 +0.81 38 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 208.92 +1.23 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 201.28 +1.45 38 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 193.63 +1.49 38 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 186.25 +1.79 38 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 179.22 +2.14 38 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 172.20 +2.19 38 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 165.18 +2.24 38 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 158.77 +2.83 38 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 152.44 +2.88 38 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 146.11 +2.92 38 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 139.84 +3.03 38 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 134.27 +3.49 38 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 128.69 +3.54 38 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 123.12 +3.60 38 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 117.54 +3.65 38 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 112.72 +4.00 38 0 329 0
30MAR27 600.00 C 95.00 95.00 95.00 107.92 +4.06 38 5 317 +5
30MAR27 610.00 C 0.00 0.00 0.00 103.13 +4.13 38 0 0 0
30MAR27 620.00 C 94.30 94.30 93.00 95.38 +1.23 36 163 191 +162
30MAR27 630.00 C 0.00 0.00 0.00 91.15 +1.53 36 160 162 +159
30MAR27 640.00 C 0.00 0.00 0.00 87.24 +1.70 37 0 41 0
30MAR27 650.00 C 82.25 82.25 82.25 83.34 +1.88 37 1 67 +1
30MAR27 660.00 C 0.00 0.00 0.00 79.43 +2.05 37 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 75.53 +2.23 37 0 39 0
30MAR27 680.00 C 0.00 0.00 0.00 72.22 +2.30 37 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 69.03 +2.44 37 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 65.84 +2.59 37 0 3 0
30MAR27 710.00 C 0.00 0.00 0.00 64.59 +4.68 38 0 9 0
30MAR27 720.00 C 0.00 0.00 0.00 61.31 +4.62 38 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 58.52 +4.48 38 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 55.91 +4.53 38 0 8 0
30MAR27 750.00 C 0.00 0.00 0.00 53.30 +4.57 38 0 4 0
30MAR27 760.00 C 0.00 0.00 0.00 50.70 +4.63 38 0 8 0
30MAR27 770.00 C 0.00 0.00 0.00 48.09 +4.64 38 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 45.63 +4.22 38 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 43.62 +4.26 38 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 41.62 +4.31 38 0 103 0
30MAR27 810.00 C 41.00 41.00 41.00 39.61 +4.35 38 6 6 +6
30MAR27 820.00 C 0.00 0.00 0.00 37.60 +4.38 38 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 36.67 +4.27 38 0 0 0
TOTAL CALL 3,182 50,032 +1,318
29APR26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
29APR26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29APR26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
29APR26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
29APR26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 263 0
29APR26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
29APR26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,607 0
29APR26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 309 0
29APR26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
29APR26 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,095 0
29APR26 460.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,578 0
29APR26 470.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,661 0
29APR26 480.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 373 -1
29APR26 490.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 314 0
29APR26 500.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,489 0
29APR26 510.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 317 0
29APR26 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 360 0
29APR26 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
29APR26 540.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 481 0
29APR26 550.00 P 0.06 0.06 0.06 0.00 -0.01 0 1 697 -1
29APR26 560.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,593 0
29APR26 570.00 P 0.05 0.05 0.05 0.00 -0.01 0 30 1,287 0
29APR26 580.00 P 0.16 0.16 0.16 0.00 -0.01 0 6 592 -6
29APR26 590.00 P 0.08 0.08 0.08 0.00 -0.06 0 15 813 0
29APR26 600.00 P 0.50 0.50 0.07 0.00 -0.30 0 128 974 -59
29APR26 610.00 P 1.40 3.01 0.25 0.00 -1.15 0 132 1,078 -27
29APR26 620.00 P 8.00 8.00 0.10 0.00 -3.34 0 192 1,352 -50
29APR26 630.00 P 8.20 15.00 3.65 2.50 -5.09 0 106 0 -1,354
29APR26 640.00 P 19.00 20.20 12.60 12.50 -1.50 0 27 0 -719
29APR26 650.00 P 35.00 35.00 22.00 22.50 -0.10 0 91 0 -1,061
29APR26 660.00 P 35.00 35.00 20.01 32.50 +0.93 0 22 0 -623
29APR26 670.00 P 55.00 55.00 44.60 42.50 +1.46 0 5 0 -651
29APR26 680.00 P 55.00 55.00 55.00 52.50 +1.50 0 7 0 -219
29APR26 690.00 P 0.00 0.00 0.00 62.50 +1.50 0 0 0 -540
29APR26 700.00 P 74.80 75.00 74.80 72.50 -0.20 0 2 0 -197
29APR26 710.00 P 95.00 95.00 82.50 82.50 +1.50 0 11 0 -214
29APR26 720.00 P 94.00 94.00 94.00 92.50 +1.50 0 1 0 -268
29APR26 730.00 P 0.00 0.00 0.00 102.50 +1.50 0 0 0 -516
29APR26 740.00 P 115.00 115.00 115.00 112.50 +1.50 0 1 0 -388
29APR26 750.00 P 0.00 0.00 0.00 122.50 +1.50 0 0 0 -908
29APR26 760.00 P 0.00 0.00 0.00 132.50 -1.16 0 0 0 -105
29APR26 770.00 P 0.00 0.00 0.00 142.50 -1.16 0 0 0 -40
29APR26 780.00 P 0.00 0.00 0.00 152.50 -1.15 0 0 0 -30
29APR26 790.00 P 0.00 0.00 0.00 162.50 -1.15 0 0 0 -30
29APR26 800.00 P 0.00 0.00 0.00 172.50 -1.13 0 0 0 -15
29APR26 810.00 P 0.00 0.00 0.00 182.50 -1.13 0 0 0 -25
29APR26 820.00 P 0.00 0.00 0.00 192.50 +1.50 0 0 0 -15
29APR26 830.00 P 0.00 0.00 0.00 202.50 -1.06 0 0 0 -117
30APR26 540.00 P 0.00 0.00 0.00 0.01 - 95 0 0 -
30APR26 550.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
30APR26 560.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
30APR26 570.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
30APR26 580.00 P 0.30 0.30 0.30 0.01 - 52 10 10 -
30APR26 590.00 P 0.50 0.50 0.50 0.05 -0.42 50 2 24 +2
30APR26 600.00 P 1.70 2.55 0.34 0.28 -0.97 49 115 60 +30
30APR26 610.00 P 4.50 4.62 1.10 1.18 -1.73 50 58 131 +25
30APR26 620.00 P 9.20 9.50 3.40 3.52 -2.01 50 52 134 +29
30APR26 630.00 P 9.99 9.99 9.70 8.09 -2.33 51 13 182 -3
30APR26 640.00 P 20.00 20.00 20.00 15.06 -1.58 54 2 124 0
30APR26 650.00 P 32.50 32.50 25.00 23.15 -0.47 49 12 168 0
30APR26 660.00 P 0.00 0.00 0.00 32.64 +0.45 49 0 58 -5
30APR26 670.00 P 45.90 45.90 45.00 42.52 +1.06 50 2 89 -1
30APR26 680.00 P 54.00 54.00 54.00 52.50 +1.35 0 1 137 0
30APR26 690.00 P 0.00 0.00 0.00 62.50 +1.47 0 0 129 0
30APR26 700.00 P 0.00 0.00 0.00 72.50 -0.20 0 0 117 0
30APR26 710.00 P 0.00 0.00 0.00 82.50 +1.50 0 0 167 0
30APR26 720.00 P 0.00 0.00 0.00 92.50 +1.50 0 0 4 0
30APR26 730.00 P 0.00 0.00 0.00 102.50 +1.50 0 0 49 0
30APR26 740.00 P 0.00 0.00 0.00 112.50 +1.50 0 0 27 0
30APR26 750.00 P 0.00 0.00 0.00 122.50 +1.50 0 0 0 0
30APR26 760.00 P 0.00 0.00 0.00 132.50 -1.16 0 0 30 0
30APR26 770.00 P 0.00 0.00 0.00 142.50 -1.16 0 0 0 0
30APR26 780.00 P 0.00 0.00 0.00 152.50 -1.15 0 0 0 0
30APR26 790.00 P 0.00 0.00 0.00 162.50 -1.15 0 0 0 0
30APR26 800.00 P 0.00 0.00 0.00 172.50 -1.13 0 0 0 0
30APR26 810.00 P 0.00 0.00 0.00 182.50 -1.13 0 0 0 0
30APR26 820.00 P 0.00 0.00 0.00 192.50 +1.50 0 0 0 0
30APR26 830.00 P 0.00 0.00 0.00 202.50 -1.06 0 0 0 0
08MAY26 540.00 P 0.30 0.42 0.30 0.08 - 39 25 25 -
08MAY26 550.00 P 0.00 0.00 0.00 0.21 - 39 0 0 -
08MAY26 560.00 P 1.31 1.31 1.19 0.46 - 39 2 2 -
08MAY26 570.00 P 0.00 0.00 0.00 0.94 - 39 0 0 -
08MAY26 580.00 P 0.00 0.00 0.00 1.83 - 39 0 0 -
08MAY26 590.00 P 5.01 5.70 3.50 3.19 -0.66 39 12 109 +5
08MAY26 600.00 P 8.19 9.00 5.25 5.32 -0.74 39 62 109 +19
08MAY26 610.00 P 12.45 12.68 8.30 8.26 -0.79 40 19 131 +10
08MAY26 620.00 P 17.00 17.00 12.40 12.14 -0.78 40 96 54 +25
08MAY26 630.00 P 22.50 22.50 17.26 17.18 -0.62 40 7 241 +3
08MAY26 640.00 P 23.50 23.50 23.50 23.21 -0.45 41 11 160 +11
08MAY26 650.00 P 35.00 35.00 35.00 29.29 -0.24 39 1 79 +1
08MAY26 660.00 P 39.00 39.20 39.00 36.91 +0.05 39 11 151 +10
08MAY26 670.00 P 0.00 0.00 0.00 45.25 +0.38 39 0 5 0
08MAY26 680.00 P 0.00 0.00 0.00 54.11 +0.66 39 0 0 0
08MAY26 690.00 P 0.00 0.00 0.00 63.37 +0.91 39 0 101 0
08MAY26 700.00 P 83.50 83.50 83.50 72.92 +0.22 39 2 77 +2
08MAY26 710.00 P 0.00 0.00 0.00 82.67 +1.26 39 0 0 0
08MAY26 720.00 P 0.00 0.00 0.00 92.54 +1.37 39 0 0 0
08MAY26 730.00 P 0.00 0.00 0.00 102.50 +1.45 0 0 0 0
08MAY26 740.00 P 0.00 0.00 0.00 112.50 +1.50 0 0 0 0
08MAY26 750.00 P 0.00 0.00 0.00 122.50 +1.50 0 0 0 0
08MAY26 760.00 P 0.00 0.00 0.00 132.50 -1.16 0 0 0 0
08MAY26 770.00 P 0.00 0.00 0.00 142.50 -1.16 0 0 0 0
08MAY26 780.00 P 0.00 0.00 0.00 152.50 -1.15 0 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 60 0 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 248 0
28MAY26 400.00 P 0.00 0.00 0.00 0.01 0.00 49 0 72 0
28MAY26 410.00 P 0.00 0.00 0.00 0.01 0.00 47 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 42 0 61 0
28MAY26 440.00 P 0.00 0.00 0.00 0.01 0.00 39 0 229 0
28MAY26 450.00 P 0.00 0.00 0.00 0.02 0.00 39 0 380 0
28MAY26 460.00 P 0.00 0.00 0.00 0.05 0.00 40 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 0.17 +0.01 40 0 135 0
28MAY26 490.00 P 1.06 1.06 1.06 0.29 +0.01 40 5 223 0
28MAY26 500.00 P 1.01 1.10 1.01 0.50 +0.03 40 11 244 -10
28MAY26 510.00 P 1.48 1.48 1.37 0.78 +0.01 40 22 578 0
28MAY26 520.00 P 1.75 1.75 1.75 1.23 +0.03 40 8 82 0
28MAY26 530.00 P 2.30 2.30 2.30 1.92 +0.06 40 3 280 +3
28MAY26 540.00 P 3.00 3.60 3.00 2.71 -0.01 40 5 218 +4
28MAY26 550.00 P 4.60 5.25 4.05 3.95 +0.12 40 33 800 +19
28MAY26 560.00 P 5.80 6.90 5.49 5.44 +0.26 40 44 303 +43
28MAY26 570.00 P 8.50 9.80 7.20 7.42 +0.18 40 100 1,020 +31
28MAY26 580.00 P 12.00 12.20 9.80 9.84 +0.25 40 66 463 +53
28MAY26 590.00 P 16.00 16.00 15.50 12.34 -0.05 40 3 660 0
28MAY26 600.00 P 20.00 20.05 16.00 16.06 +0.35 40 60 946 +16
28MAY26 610.00 P 21.00 21.14 20.25 20.16 +0.44 40 25 1,252 +4
28MAY26 620.00 P 28.00 30.00 24.50 24.78 +0.54 41 137 1,776 +121
28MAY26 630.00 P 32.50 32.60 30.00 29.90 +0.67 41 23 844 +23
28MAY26 640.00 P 0.00 0.00 0.00 35.63 +0.67 41 0 542 0
28MAY26 650.00 P 48.90 51.88 41.92 40.79 -0.42 40 64 503 +18
28MAY26 660.00 P 0.00 0.00 0.00 47.39 +0.90 40 0 249 0
28MAY26 670.00 P 65.50 65.50 56.30 54.46 +0.90 40 35 336 -18
28MAY26 680.00 P 0.00 0.00 0.00 62.08 +1.02 40 0 182 0
28MAY26 690.00 P 0.00 0.00 0.00 70.00 -0.93 40 0 1,282 0
28MAY26 700.00 P 82.00 82.00 82.00 78.28 -1.19 40 2 93 0
28MAY26 710.00 P 90.00 90.00 90.00 86.93 +1.23 40 1 28 +1
28MAY26 720.00 P 0.00 0.00 0.00 95.76 +1.28 40 0 618 0
28MAY26 730.00 P 0.00 0.00 0.00 104.90 +1.31 40 0 221 0
28MAY26 740.00 P 118.00 118.00 118.00 117.62 +4.80 50 1 117 -1
28MAY26 750.00 P 0.00 0.00 0.00 127.34 +5.08 52 0 47 0
28MAY26 760.00 P 0.00 0.00 0.00 133.25 -0.41 40 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 142.93 -0.73 40 0 132 0
28MAY26 780.00 P 0.00 0.00 0.00 152.74 -0.91 40 0 59 0
28MAY26 790.00 P 0.00 0.00 0.00 162.60 -1.05 40 0 174 0
28MAY26 800.00 P 0.00 0.00 0.00 172.53 -1.10 40 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 182.50 -1.13 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 192.50 +1.50 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 202.50 -1.06 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 67 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 63 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 58 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 52 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 0.00 39 0 140 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 450 0
29JUN26 400.00 P 0.65 0.65 0.65 0.05 -0.03 39 10 565 0
29JUN26 410.00 P 0.00 0.00 0.00 0.08 -0.05 38 0 149 0
29JUN26 420.00 P 0.00 0.00 0.00 0.13 -0.06 38 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.21 -0.10 38 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.33 -0.13 38 0 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 0.51 -0.16 38 0 1,577 0
29JUN26 460.00 P 1.60 1.60 1.60 0.75 -0.23 38 9 1,796 +6
29JUN26 470.00 P 0.00 0.00 0.00 1.07 -0.31 38 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 1.54 -0.34 38 1 4,060 -1
29JUN26 490.00 P 0.00 0.00 0.00 2.12 -0.39 38 0 669 0
29JUN26 500.00 P 0.00 0.00 0.00 2.86 -0.53 38 0 312 0
29JUN26 510.00 P 0.00 0.00 0.00 3.84 -0.62 38 0 1,719 0
29JUN26 520.00 P 0.00 0.00 0.00 4.96 -0.79 38 0 68 0
29JUN26 530.00 P 0.00 0.00 0.00 6.44 -0.80 38 0 108 0
29JUN26 540.00 P 9.37 9.37 7.78 8.15 -0.97 38 22 1,449 +10
29JUN26 550.00 P 11.85 11.85 10.10 10.21 -0.58 38 5 712 +5
29JUN26 560.00 P 13.80 13.80 12.74 12.44 -0.85 38 3 308 +2
29JUN26 570.00 P 17.34 17.34 16.25 15.53 -0.36 39 2 1,154 +1
29JUN26 580.00 P 20.50 20.50 20.50 18.95 -0.28 39 11 307 0
29JUN26 590.00 P 25.00 25.00 23.37 22.45 -0.21 39 3 291 0
29JUN26 600.00 P 35.20 35.20 30.76 26.59 -0.40 39 5 1,956 -1
29JUN26 610.00 P 0.00 0.00 0.00 30.93 -0.61 39 0 242 0
29JUN26 620.00 P 41.00 41.00 40.13 35.89 -0.27 39 5 309 0
29JUN26 630.00 P 42.50 45.30 42.50 41.08 -0.02 40 23 536 -17
29JUN26 640.00 P 48.60 48.60 48.60 46.86 +0.13 40 4 1,470 0
29JUN26 650.00 P 59.00 59.00 55.55 52.85 +0.47 40 10 589 -8
29JUN26 660.00 P 67.50 67.50 61.00 59.43 +0.67 40 60 1,488 -8
29JUN26 670.00 P 0.00 0.00 0.00 64.21 -0.98 38 0 320 0
29JUN26 680.00 P 0.00 0.00 0.00 71.32 -0.83 38 0 75 0
29JUN26 690.00 P 0.00 0.00 0.00 78.47 -0.82 38 0 162 0
29JUN26 700.00 P 0.00 0.00 0.00 86.22 -0.53 38 0 67 0
29JUN26 710.00 P 0.00 0.00 0.00 94.00 -0.54 38 0 10 0
29JUN26 720.00 P 0.00 0.00 0.00 102.20 -0.22 38 0 15 0
29JUN26 730.00 P 119.00 119.00 119.00 110.55 -0.20 38 1 590 0
29JUN26 740.00 P 0.00 0.00 0.00 119.11 0.00 38 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 127.92 +0.13 38 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 136.79 +0.18 38 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 145.96 +0.45 38 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 155.17 +0.48 38 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 164.55 +0.65 38 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 174.03 +0.40 38 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 183.57 -0.06 38 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 193.26 +1.00 38 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 202.98 -0.58 38 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 212.78 +1.14 38 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 222.65 +1.26 38 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 232.55 +1.31 38 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 242.50 +1.39 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 252.50 +1.46 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 262.50 +1.50 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 272.50 +1.50 0 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.33 -0.02 39 0 55 0
30JUL26 410.00 P 0.00 0.00 0.00 0.47 -0.03 39 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.68 -0.03 39 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.97 -0.04 39 0 1 0
30JUL26 440.00 P 2.12 2.12 2.12 1.30 -0.04 39 2 5 +2
30JUL26 450.00 P 0.00 0.00 0.00 1.79 -0.06 39 0 2 0
30JUL26 460.00 P 0.00 0.00 0.00 2.34 -0.07 39 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 3.10 -0.07 39 0 0 0
30JUL26 480.00 P 5.02 6.23 5.02 3.96 -0.09 39 90 46 +45
30JUL26 490.00 P 0.00 0.00 0.00 5.05 -0.09 39 0 49 0
30JUL26 500.00 P 7.25 7.25 4.73 6.31 -0.10 39 33 110 +33
30JUL26 510.00 P 8.00 8.00 8.00 8.02 +0.10 39 1 103 +1
30JUL26 520.00 P 0.00 0.00 0.00 9.55 -0.39 39 0 2 0
30JUL26 530.00 P 0.00 0.00 0.00 11.82 -0.21 39 0 55 0
30JUL26 540.00 P 0.00 0.00 0.00 13.83 -0.23 39 0 47 0
30JUL26 550.00 P 19.80 19.80 19.55 16.92 +0.10 39 16 96 +1
30JUL26 560.00 P 22.00 22.00 21.00 19.83 -0.06 39 51 381 +51
30JUL26 570.00 P 23.31 23.31 23.31 23.25 -0.06 39 8 113 +8
30JUL26 580.00 P 28.00 28.00 28.00 26.69 -0.06 39 3 52 0
30JUL26 590.00 P 0.00 0.00 0.00 30.88 0.00 39 0 65 0
30JUL26 600.00 P 40.00 40.50 40.00 35.09 0.00 39 9 228 +3
30JUL26 610.00 P 0.00 0.00 0.00 39.84 +0.08 40 0 175 0
30JUL26 620.00 P 46.41 46.41 45.69 44.86 +0.08 40 3 27 +2
30JUL26 630.00 P 56.50 56.50 51.10 50.10 +0.19 40 7 50 +5
30JUL26 640.00 P 0.00 0.00 0.00 55.93 +0.19 40 0 210 0
30JUL26 650.00 P 0.00 0.00 0.00 61.78 +1.98 40 0 108 0
30JUL26 660.00 P 75.45 77.50 69.50 68.22 +2.31 40 55 136 0
30JUL26 670.00 P 0.00 0.00 0.00 72.68 +0.32 39 0 65 0
30JUL26 680.00 P 0.00 0.00 0.00 79.24 +0.41 39 0 4 0
30JUL26 690.00 P 0.00 0.00 0.00 86.40 +0.47 39 0 104 0
30JUL26 700.00 P 0.00 0.00 0.00 93.57 +0.47 39 0 45 0
30JUL26 710.00 P 0.00 0.00 0.00 101.03 +0.63 39 0 35 0
30JUL26 720.00 P 0.00 0.00 0.00 108.84 +0.64 39 0 25 0
30JUL26 730.00 P 0.00 0.00 0.00 116.67 +0.64 39 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 124.83 +0.80 39 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 133.20 +0.80 39 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 141.60 +0.81 39 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 150.29 +0.95 39 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 159.14 +0.96 39 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 168.01 +0.97 39 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 177.09 +1.10 39 0 0 0
30JUL26 810.00 P 0.00 0.00 0.00 186.31 +1.11 39 0 0 0
30JUL26 820.00 P 0.00 0.00 0.00 195.56 +1.12 39 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 204.93 +1.22 39 0 0 0
29SEP26 320.00 P 1.50 1.52 1.50 0.13 -0.02 39 50 264 -38
29SEP26 330.00 P 0.00 0.00 0.00 0.20 -0.02 39 0 72 0
29SEP26 340.00 P 1.90 2.00 1.90 0.28 -0.04 39 11 31 +11
29SEP26 350.00 P 0.00 0.00 0.00 0.41 -0.05 39 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.58 -0.06 39 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.79 -0.07 39 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 1.07 -0.11 39 0 67 0
29SEP26 390.00 P 0.00 0.00 0.00 1.42 -0.10 39 0 47 0
29SEP26 400.00 P 4.14 4.14 4.14 1.86 -0.15 39 20 373 -15
29SEP26 410.00 P 0.00 0.00 0.00 2.39 -0.15 39 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 3.04 -0.21 39 0 87 0
29SEP26 430.00 P 0.00 0.00 0.00 3.83 -0.21 39 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 4.72 -0.27 39 0 1,563 0
29SEP26 450.00 P 0.00 0.00 0.00 5.83 -0.47 39 0 3,384 0
29SEP26 460.00 P 0.00 0.00 0.00 6.97 -0.35 39 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 8.52 -0.35 39 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 10.07 -0.36 39 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 11.95 -0.42 39 0 70 0
29SEP26 500.00 P 16.77 16.77 16.77 14.02 -0.43 39 1 330 0
29SEP26 510.00 P 0.00 0.00 0.00 16.16 -0.98 39 0 81 0
29SEP26 520.00 P 0.00 0.00 0.00 18.85 -1.06 39 0 136 0
29SEP26 530.00 P 25.18 25.20 24.00 21.54 -1.16 39 3 127 -1
29SEP26 540.00 P 27.50 28.50 25.00 25.28 -0.53 39 25 538 0
29SEP26 550.00 P 29.00 29.00 29.00 28.77 -0.54 39 5 25 0
29SEP26 560.00 P 0.00 0.00 0.00 32.27 -0.55 40 0 100 0
29SEP26 570.00 P 0.00 0.00 0.00 36.26 -0.53 40 0 90 0
29SEP26 580.00 P 43.94 43.94 43.94 40.53 -0.54 40 2 554 0
29SEP26 590.00 P 0.00 0.00 0.00 44.81 -0.55 40 0 120 0
29SEP26 600.00 P 53.50 53.50 53.50 49.64 -0.50 40 1 222 +1
29SEP26 610.00 P 0.00 0.00 0.00 54.72 +1.10 40 0 218 0
29SEP26 620.00 P 0.00 0.00 0.00 59.82 +1.25 40 0 123 0
29SEP26 630.00 P 65.75 65.75 65.75 65.39 -0.41 40 10 158 +10
29SEP26 640.00 P 0.00 0.00 0.00 71.28 +1.67 40 0 354 0
29SEP26 650.00 P 0.00 0.00 0.00 77.19 -0.42 40 0 46 0
29SEP26 660.00 P 0.00 0.00 0.00 83.37 +2.17 40 0 27 0
29SEP26 670.00 P 0.00 0.00 0.00 87.42 -0.27 39 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 93.91 -0.28 39 0 98 0
29SEP26 690.00 P 0.00 0.00 0.00 100.43 -0.27 39 0 98 0
29SEP26 700.00 P 0.00 0.00 0.00 107.55 -0.09 39 0 60 0
29SEP26 710.00 P 0.00 0.00 0.00 114.74 -0.09 39 0 7 0
29SEP26 720.00 P 0.00 0.00 0.00 121.95 -0.09 39 0 5 0
29SEP26 730.00 P 0.00 0.00 0.00 129.34 +0.06 39 0 1 0
29SEP26 740.00 P 142.50 142.50 142.50 137.16 +0.12 39 2 7 +2
29SEP26 750.00 P 0.00 0.00 0.00 144.98 +0.11 39 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 152.82 +0.11 39 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 160.92 +0.33 39 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 169.27 +0.33 39 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 177.64 +0.34 39 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 186.02 +0.34 39 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 194.61 +0.53 39 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 203.40 +0.56 39 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 212.21 +0.56 39 0 0 0
30DEC26 380.00 P 6.00 6.00 5.80 3.35 -0.06 38 5 384 +5
30DEC26 390.00 P 0.00 0.00 0.00 4.15 -0.07 38 0 36 0
30DEC26 400.00 P 7.00 7.10 7.00 5.11 +0.08 38 150 1,440 +150
30DEC26 410.00 P 0.00 0.00 0.00 6.08 -0.08 38 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 7.24 -0.08 38 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 8.52 -0.09 38 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 10.11 -0.09 38 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 11.70 -0.10 38 0 170 0
30DEC26 460.00 P 0.00 0.00 0.00 13.57 -0.09 38 0 370 0
30DEC26 470.00 P 16.30 16.30 16.30 15.69 -0.57 38 1 237 +1
30DEC26 480.00 P 0.00 0.00 0.00 17.82 -0.09 38 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 20.28 -0.70 38 0 49 0
30DEC26 500.00 P 25.00 25.00 25.00 23.03 -0.78 38 1 52 0
30DEC26 510.00 P 0.00 0.00 0.00 25.78 -0.87 38 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 29.67 -0.06 39 0 44 0
30DEC26 530.00 P 36.00 36.00 36.00 32.25 -1.03 38 9 37 +9
30DEC26 540.00 P 0.00 0.00 0.00 35.70 -1.14 38 0 45 0
30DEC26 550.00 P 0.00 0.00 0.00 40.37 -0.06 39 0 15 0
30DEC26 560.00 P 0.00 0.00 0.00 44.69 -0.02 39 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 49.03 -0.02 39 0 50 0
30DEC26 580.00 P 0.00 0.00 0.00 53.39 -0.02 39 0 91 0
30DEC26 590.00 P 0.00 0.00 0.00 58.09 +0.06 39 0 110 0
30DEC26 600.00 P 0.00 0.00 0.00 63.24 +0.06 39 0 2,023 0
30DEC26 610.00 P 0.00 0.00 0.00 68.40 +0.05 39 0 19 0
30DEC26 620.00 P 0.00 0.00 0.00 73.59 +0.06 39 0 26 0
30DEC26 630.00 P 80.50 80.50 80.41 79.26 +2.48 39 3 71 -1
30DEC26 640.00 P 0.00 0.00 0.00 85.22 +2.64 39 0 130 0
30DEC26 650.00 P 0.00 0.00 0.00 91.21 +2.82 39 0 340 0
30DEC26 660.00 P 100.38 100.38 99.00 97.22 +3.00 39 67 45 -56
30DEC26 670.00 P 0.00 0.00 0.00 100.62 +0.30 38 0 71 0
30DEC26 680.00 P 110.00 110.00 110.00 107.17 +0.29 38 15 30 -15
30DEC26 690.00 P 0.00 0.00 0.00 113.75 +0.29 38 0 50 0
30DEC26 700.00 P 0.00 0.00 0.00 120.35 +0.30 38 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 127.10 +0.41 38 0 0 0
30DEC26 720.00 P 140.00 140.00 140.00 134.36 +0.44 38 10 10 0
30DEC26 730.00 P 0.00 0.00 0.00 141.63 +0.44 38 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 148.93 +0.45 38 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 156.26 +0.46 38 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 163.92 +0.61 38 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 171.81 +0.61 38 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 179.72 +0.61 38 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 187.65 +0.62 38 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 195.62 +0.64 38 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 203.89 +0.78 38 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 212.32 +0.79 38 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 220.77 +0.79 38 0 0 0
30MAR27 390.00 P 9.60 9.60 9.57 7.39 +1.73 38 5 135 +5
30MAR27 400.00 P 0.00 0.00 0.00 8.83 +1.82 38 0 146 0
30MAR27 410.00 P 0.00 0.00 0.00 10.09 +2.13 38 0 4 0
30MAR27 420.00 P 0.00 0.00 0.00 11.71 +2.32 38 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 13.34 +2.37 38 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 15.35 +2.78 38 0 0 0
30MAR27 450.00 P 20.60 20.60 20.60 17.51 +2.56 38 5 53 +5
30MAR27 460.00 P 0.00 0.00 0.00 19.67 +3.04 38 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 22.12 +3.36 38 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 24.90 +3.69 38 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 27.70 +3.75 38 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 30.51 +3.01 38 0 27 0
30MAR27 510.00 P 0.00 0.00 0.00 33.93 +4.37 38 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 37.43 +4.44 38 0 16 0
30MAR27 530.00 P 0.00 0.00 0.00 40.93 +3.40 38 1 29 0
30MAR27 540.00 P 0.00 0.00 0.00 44.54 +4.63 38 0 19 0
30MAR27 550.00 P 0.00 0.00 0.00 50.26 +5.19 38 0 31 0
30MAR27 560.00 P 0.00 0.00 0.00 54.64 +5.25 38 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 59.05 +5.31 38 1 10 +1
30MAR27 580.00 P 0.00 0.00 0.00 63.51 +5.41 39 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 68.69 +5.73 39 0 301 0
30MAR27 600.00 P 75.00 75.00 75.00 73.90 +5.79 39 10 323 +10
30MAR27 610.00 P 0.00 0.00 0.00 79.12 +5.85 39 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 84.37 +8.19 39 160 160 +160
30MAR27 630.00 P 90.00 90.00 90.00 90.10 +8.52 39 210 240 +208
30MAR27 640.00 P 0.00 0.00 0.00 96.12 +8.75 39 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 102.15 +8.98 39 0 4 0
30MAR27 660.00 P 0.00 0.00 0.00 108.21 +9.20 39 0 18 0
30MAR27 670.00 P 0.00 0.00 0.00 110.98 +6.07 38 0 12 0
30MAR27 680.00 P 0.00 0.00 0.00 117.49 +6.05 38 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 124.11 +6.10 38 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 130.73 +6.13 38 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 137.39 +6.16 38 0 0 0
30MAR27 720.00 P 150.00 150.00 150.00 144.09 +6.06 38 1 2 0
30MAR27 730.00 P 0.00 0.00 0.00 151.26 +5.96 38 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 158.58 +6.00 38 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 165.92 +6.02 38 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 173.28 +6.04 38 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 180.67 +5.98 38 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 188.25 +5.66 38 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 196.19 +5.67 38 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 204.15 +5.68 38 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 212.13 +5.69 38 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 220.13 +5.67 38 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 228.17 +5.41 38 0 0 0
TOTAL PUT 3,178 100,560 -7,117
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$ 4.47
29APR26 3.60 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.27 -0.01 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.17 -0.01 0 0 0 -20
29APR26 4.40 C 0.00 0.00 0.00 0.07 -0.03 0 0 0 -26
29APR26 4.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 110 0
29APR26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29APR26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
29APR26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
29APR26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 479 0
29APR26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 917 0
29APR26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,274 0
29APR26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 310 0
29APR26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29APR26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29APR26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.68 -0.01 29 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.58 -0.01 24 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.48 0.00 20 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.39 +0.01 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.30 0.00 22 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.14 -0.01 19 0 18 0
28MAY26 4.50 C 0.00 0.00 0.00 0.08 -0.01 17 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.04 -0.01 17 0 25 0
28MAY26 4.70 C 0.00 0.00 0.00 0.03 -0.01 20 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 -0.01 18 0 300 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 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 34 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.69 0.00 26 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.59 0.00 23 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.50 +0.01 23 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.41 +0.01 22 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.32 -0.02 20 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.24 -0.01 19 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.17 -0.02 18 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.12 -0.01 19 0 86 0
29JUN26 4.60 C 0.08 0.08 0.08 0.08 -0.01 19 5 430 +5
29JUN26 4.70 C 0.00 0.00 0.00 0.04 -0.02 17 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 -0.01 19 0 280 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 -0.01 19 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 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 40 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 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 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 0.88 -0.01 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.79 0.00 27 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.69 0.00 24 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.59 0.00 21 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.50 0.00 21 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.42 +0.01 22 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.32 -0.02 18 0 30 0
30JUL26 4.30 C 0.00 0.00 0.00 0.26 -0.01 20 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.10 -0.02 19 0 18 0
30JUL26 4.70 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.05 -0.01 19 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 25 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 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 36 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 0.00 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.79 0.00 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.70 +0.01 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.60 0.00 20 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.52 +0.01 21 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.44 -0.01 21 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.37 -0.01 21 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.30 -0.01 20 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.24 0.00 19 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.19 0.00 19 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 0.00 19 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 0.00 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 0.00 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 25 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 35 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 0.00 20 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.80 +0.01 20 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.71 0.00 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.63 +0.01 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.55 0.00 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.48 0.00 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.42 0.00 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.36 -0.01 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.31 -0.01 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 0.19 -0.01 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.16 -0.01 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 0.11 -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 0.06 0.07 0.06 0.05 0.00 21 1,500 1,650 +1,425
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.01 19 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 29 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 0.90 +0.01 18 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.81 0.00 18 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.73 -0.01 18 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.66 0.00 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 0.54 +0.01 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.48 +0.01 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.42 0.00 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.37 0.00 19 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.33 0.00 20 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.29 +0.01 20 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 0.22 +0.01 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.19 +0.01 20 0 3 0
30MAR27 5.00 C 0.15 0.15 0.15 0.16 0.00 20 50 214 +50
30MAR27 5.25 C 0.00 0.00 0.00 0.12 +0.01 21 0 60 0
30MAR27 5.50 C 0.08 0.09 0.08 0.08 0.00 21 500 1,788 +500
30MAR27 5.75 C 0.00 0.00 0.00 0.06 +0.01 21 0 560 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 20 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 26 0 0 0
TOTAL CALL 2,055 25,679 +1,934
29APR26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 794 0
29APR26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29APR26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 541 0
29APR26 4.50 P 0.04 0.04 0.04 0.03 -0.03 0 60 0 -532
29APR26 4.60 P 0.14 0.14 0.14 0.13 0.00 0 10 0 -861
29APR26 4.70 P 0.24 0.24 0.23 0.23 0.00 0 164 0 -508
29APR26 4.80 P 0.00 0.00 0.00 0.33 0.00 0 0 0 0
29APR26 4.90 P 0.44 0.44 0.44 0.43 0.00 0 80 0 -250
29APR26 5.00 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 -700
29APR26 5.25 P 0.00 0.00 0.00 0.78 -0.01 0 0 0 -105
29APR26 5.50 P 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.03 -0.02 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.02 0.00 21 0 27 0
28MAY26 4.30 P 0.03 0.03 0.03 0.03 -0.01 18 1 21 +1
28MAY26 4.40 P 0.06 0.06 0.06 0.06 -0.01 18 100 387 +100
28MAY26 4.50 P 0.11 0.11 0.10 0.10 -0.02 17 221 297 +171
28MAY26 4.60 P 0.17 0.17 0.17 0.16 -0.02 16 2 125 +2
28MAY26 4.70 P 0.00 0.00 0.00 0.25 0.00 19 0 70 0
28MAY26 4.80 P 0.00 0.00 0.00 0.34 0.00 20 0 125 0
28MAY26 4.90 P 0.44 0.44 0.44 0.44 0.00 25 13 475 +13
28MAY26 5.00 P 0.00 0.00 0.00 0.53 -0.01 0 0 254 0
28MAY26 5.25 P 0.00 0.00 0.00 0.78 -0.01 0 0 766 0
28MAY26 5.50 P 0.00 0.00 0.00 1.03 -0.02 0 0 30 0
28MAY26 5.75 P 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.03 -0.02 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 20 0 149 0
29JUN26 4.20 P 0.05 0.05 0.05 0.06 -0.01 19 1 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 -0.01 18 0 355 0
29JUN26 4.40 P 0.00 0.00 0.00 0.13 -0.01 17 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 0.00 0.00 0.00 0.25 -0.01 16 0 190 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 0.00 16 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.41 -0.01 13 0 200 0
29JUN26 4.90 P 0.00 0.00 0.00 0.50 -0.01 0 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.60 -0.01 0 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.84 -0.01 0 0 538 0
29JUN26 5.50 P 0.00 0.00 0.00 1.08 -0.03 0 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 1.33 0.00 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.58 0.00 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.83 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.08 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.32 0.00 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.58 +0.01 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.82 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.07 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.32 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.57 -0.01 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.82 -0.01 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30JUL26 4.10 P 0.06 0.06 0.06 0.06 -0.01 20 1 1 +1
30JUL26 4.20 P 0.00 0.00 0.00 0.09 0.00 20 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.12 -0.01 19 0 13 0
30JUL26 4.40 P 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.22 -0.01 18 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.29 0.00 19 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.37 +0.01 20 0 51 0
30JUL26 4.80 P 0.00 0.00 0.00 0.43 -0.01 16 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.53 -0.01 19 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.62 -0.01 19 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 -0.01 19 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 19 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 0.27 -0.01 19 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.34 +0.01 20 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.40 0.00 19 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 +0.01 20 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 +0.01 20 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.64 0.00 19 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.89 +0.01 24 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.14 +0.01 28 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.35 -0.01 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.59 -0.02 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.59 -0.01 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.83 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.08 -0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.33 -0.02 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.05 0.00 20 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 0.10 +0.01 21 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.12 0.00 21 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.15 0.00 20 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.19 0.00 21 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.24 +0.01 21 0 28 0
30DEC26 4.40 P 0.00 0.00 0.00 0.29 +0.01 21 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 0.00 21 0 167 0
30DEC26 4.60 P 0.00 0.00 0.00 0.41 +0.01 22 0 70 0
30DEC26 4.70 P 0.00 0.00 0.00 0.47 +0.01 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 0.00 21 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 +0.01 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.70 +0.01 22 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.92 +0.01 24 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.15 +0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.40 +0.01 29 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.65 +0.01 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.89 0.00 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.14 -0.01 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.38 -0.01 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.62 -0.01 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.87 -0.01 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.11 -0.01 39 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.06 0.00 21 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.10 +0.01 21 0 23 0
30MAR27 3.90 P 0.00 0.00 0.00 0.13 +0.01 21 0 30 0
30MAR27 4.00 P 0.00 0.00 0.00 0.16 +0.01 21 0 28 0
30MAR27 4.10 P 0.00 0.00 0.00 0.19 +0.01 21 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.23 +0.01 21 0 116 0
30MAR27 4.30 P 0.00 0.00 0.00 0.28 +0.01 21 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.33 +0.02 21 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.39 +0.02 21 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.45 +0.02 22 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.51 +0.02 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.58 +0.02 22 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.65 +0.01 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.73 +0.02 22 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 0.94 +0.02 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.17 +0.02 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.41 +0.02 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.65 +0.01 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.90 +0.01 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.14 -0.01 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.38 -0.01 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.62 -0.01 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.87 -0.01 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.11 -0.01 35 0 0 0
TOTAL PUT 653 14,325 -2,668
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$ 14.67
29APR26 7.75 C 0.00 0.00 0.00 6.92 +0.09 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.67 +0.09 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 6.42 +0.09 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 6.17 +0.09 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.92 +0.09 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.67 +0.09 0 0 0 -1
29APR26 9.25 C 0.00 0.00 0.00 5.42 +0.09 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.17 +0.09 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.92 +0.09 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.67 +0.09 0 0 0 -30
29APR26 10.50 C 0.00 0.00 0.00 4.17 +0.09 0 0 0 -250
29APR26 11.00 C 0.00 0.00 0.00 3.67 +0.09 0 0 0 -280
29APR26 11.50 C 3.21 3.21 3.21 3.17 +0.09 0 2 0 -60
29APR26 12.00 C 2.72 2.72 2.72 2.67 +0.09 0 8 0 -55
29APR26 12.50 C 0.00 0.00 0.00 2.17 +0.09 0 0 0 -130
29APR26 13.00 C 1.66 1.66 1.66 1.67 +0.09 0 110 0 -198
29APR26 13.50 C 1.22 1.22 1.13 1.17 +0.09 0 153 0 -263
29APR26 14.00 C 0.55 0.71 0.55 0.67 +0.08 0 30 0 -129
29APR26 14.50 C 0.11 0.32 0.11 0.17 -0.03 0 12 0 -227
29APR26 15.00 C 0.00 0.00 0.00 0.00 -0.04 0 11 663 0
29APR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
29APR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29APR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29APR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
29APR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29APR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29APR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29APR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
28MAY26 8.25 C 0.00 0.00 0.00 6.44 +0.09 80 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 6.19 +0.09 76 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.94 +0.09 71 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.69 +0.09 66 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 5.44 +0.09 62 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.19 +0.09 57 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.94 +0.09 53 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.69 +0.09 48 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.17 +0.09 0 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 3.67 +0.07 0 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 3.18 +0.07 0 0 650 0
28MAY26 12.00 C 2.75 2.75 2.75 2.69 +0.07 0 10 400 0
28MAY26 12.50 C 0.00 0.00 0.00 2.22 +0.07 34 0 128 0
28MAY26 13.00 C 0.00 0.00 0.00 1.77 +0.07 35 0 82 0
28MAY26 13.50 C 0.00 0.00 0.00 1.35 +0.05 35 0 270 0
28MAY26 14.00 C 0.96 0.96 0.96 0.98 +0.06 35 60 285 +60
28MAY26 14.50 C 0.72 0.73 0.67 0.67 +0.01 34 124 194 +53
28MAY26 15.00 C 0.50 0.51 0.45 0.45 +0.01 35 180 229 +180
28MAY26 15.50 C 0.33 0.35 0.30 0.29 0.00 35 16 208 +4
28MAY26 16.00 C 0.19 0.19 0.19 0.17 -0.01 35 2 143 0
28MAY26 16.50 C 0.00 0.00 0.00 0.10 0.00 36 3 51 0
28MAY26 17.00 C 0.11 0.11 0.10 0.06 0.00 36 16 229 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 0.00 36 0 80 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 0.00 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 5 6 +5
29JUN26 6.25 C 0.00 0.00 0.00 8.44 +0.08 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.20 +0.09 76 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.95 +0.09 71 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.70 +0.09 66 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.45 +0.09 60 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.20 +0.09 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.95 +0.09 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.70 +0.09 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.45 +0.09 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.20 +0.09 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.95 +0.08 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.69 +0.09 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 5.44 +0.09 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.19 +0.09 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.94 +0.09 0 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 4.71 +0.11 31 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 4.17 +0.05 0 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 3.73 +0.09 36 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 3.27 +0.13 39 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 2.78 +0.14 34 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 2.34 +0.14 35 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 1.93 +0.06 35 0 159 0
29JUN26 13.50 C 0.00 0.00 0.00 1.56 +0.06 35 0 251 0
29JUN26 14.00 C 0.00 0.00 0.00 1.19 +0.04 33 0 137 0
29JUN26 14.50 C 0.00 0.00 0.00 0.92 +0.03 33 0 147 0
29JUN26 15.00 C 0.71 0.71 0.71 0.69 +0.02 33 3 272 +3
29JUN26 15.50 C 0.00 0.00 0.00 0.54 +0.02 35 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.39 +0.01 35 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.28 +0.01 35 0 19 0
29JUN26 17.00 C 0.00 0.00 0.00 0.19 0.00 35 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 0.00 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 0.00 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 0.00 35 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 5.46 +0.09 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.21 +0.09 33 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.96 +0.09 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.72 +0.09 38 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.19 +0.05 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.74 +0.10 35 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.27 +0.12 35 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.82 +0.16 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.40 +0.15 35 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.00 +0.06 35 0 46 0
30JUL26 13.50 C 0.00 0.00 0.00 1.65 +0.06 35 0 30 0
30JUL26 14.00 C 0.00 0.00 0.00 1.31 +0.03 34 0 90 0
30JUL26 14.50 C 0.00 0.00 0.00 1.07 +0.04 35 0 185 0
30JUL26 15.00 C 0.00 0.00 0.00 0.86 +0.03 35 0 120 0
30JUL26 15.50 C 0.00 0.00 0.00 0.68 +0.03 36 0 30 0
30JUL26 16.00 C 0.57 0.57 0.57 0.52 +0.03 35 15 30 +15
30JUL26 16.50 C 0.47 0.47 0.47 0.40 +0.03 36 15 15 +15
30JUL26 17.00 C 0.00 0.00 0.00 0.30 +0.02 35 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.22 +0.01 35 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.16 +0.01 35 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.09 - 36 0 0 -
29SEP26 7.00 C 0.00 0.00 0.00 7.70 +0.09 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.45 +0.09 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.20 +0.09 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.95 +0.09 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.70 +0.09 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.45 +0.09 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.21 +0.09 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.96 +0.09 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.71 +0.09 36 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 5.46 +0.09 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.22 +0.09 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.99 +0.11 40 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 4.72 +0.09 33 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 4.27 +0.13 38 0 33 0
29SEP26 11.00 C 0.00 0.00 0.00 3.81 +0.14 37 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 3.36 +0.12 36 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 2.89 +0.05 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.58 +0.15 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.24 +0.08 36 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.93 +0.07 36 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 1.65 +0.08 36 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 1.36 +0.06 35 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 1.15 +0.05 35 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.97 +0.03 35 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.83 +0.03 36 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.71 +0.04 37 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.59 +0.03 37 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.48 +0.02 37 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.40 +0.03 37 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.33 +0.02 37 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 +0.03 37 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.22 +0.02 37 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 6.95 +0.09 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.70 +0.09 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.46 +0.09 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.21 +0.09 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.97 +0.09 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.71 +0.09 31 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 5.48 +0.08 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.24 +0.08 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.01 +0.08 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.75 +0.12 32 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 4.30 +0.08 33 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 3.91 +0.16 34 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 3.50 +0.12 34 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 3.14 +0.12 34 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.79 +0.09 34 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 2.48 +0.07 34 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 2.20 0.00 34 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 1.99 +0.04 35 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 1.70 +0.04 34 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 1.50 +0.04 34 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.32 +0.04 35 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.17 +0.04 35 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.03 +0.03 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.91 +0.02 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.80 +0.02 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.69 +0.02 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.59 +0.01 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.51 +0.01 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.42 0.00 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.99 +0.08 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.76 +0.09 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.54 +0.09 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.31 +0.08 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.10 +0.08 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.89 +0.08 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.48 +0.07 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.10 +0.08 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.74 +0.07 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.40 +0.06 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.04 +0.11 34 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 2.74 +0.09 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 2.48 +0.10 34 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 2.27 +0.06 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.98 +0.03 34 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.78 +0.03 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.61 +0.05 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.45 +0.06 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 1.31 +0.06 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.17 +0.04 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.05 +0.03 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.94 +0.03 35 0 14 0
30MAR27 18.50 C 0.00 0.00 0.00 0.83 +0.03 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.71 +0.02 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.63 +0.02 35 0 0 0
TOTAL CALL 775 16,255 -1,288
29APR26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
29APR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 364 0
29APR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 485 0
29APR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
29APR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 715 0
29APR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,641 0
29APR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 192 0
29APR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 388 0
29APR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
29APR26 14.50 P 0.00 0.00 0.00 0.00 -0.13 0 0 93 0
29APR26 15.00 P 0.00 0.00 0.00 0.33 -0.14 0 0 0 -30
29APR26 15.50 P 0.00 0.00 0.00 0.83 -0.09 0 0 0 -15
29APR26 16.00 P 0.00 0.00 0.00 1.33 -0.09 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.83 -0.09 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.33 -0.09 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.83 -0.09 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.33 -0.09 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.83 -0.09 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.33 -0.09 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.83 -0.09 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 505 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 700 0
28MAY26 12.00 P 0.03 0.03 0.03 0.01 -0.01 35 5 532 -5
28MAY26 12.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 1,101 0
28MAY26 13.00 P 0.07 0.07 0.07 0.08 -0.02 36 12 178 -4
28MAY26 13.50 P 0.00 0.00 0.00 0.15 -0.04 35 0 187 0
28MAY26 14.00 P 0.28 0.28 0.28 0.29 -0.05 35 10 146 +1
28MAY26 14.50 P 0.00 0.00 0.00 0.50 -0.06 36 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 0.78 -0.08 36 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 1.09 -0.08 35 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 1.47 -0.10 35 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 1.90 -0.10 35 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.36 -0.17 35 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.90 -0.12 46 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.39 -0.11 50 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.87 -0.13 52 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.36 -0.10 54 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.83 -0.09 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 156 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 37 0 592 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 36 0 6,439 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 1,228 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 -0.02 34 0 268 0
29JUN26 13.00 P 0.00 0.00 0.00 0.21 -0.03 35 0 280 0
29JUN26 13.50 P 0.38 0.38 0.38 0.34 -0.04 35 5 195 0
29JUN26 14.00 P 0.00 0.00 0.00 0.52 -0.05 35 0 200 0
29JUN26 14.50 P 0.00 0.00 0.00 0.75 -0.05 35 0 130 0
29JUN26 15.00 P 0.00 0.00 0.00 1.02 -0.06 36 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 1.34 -0.07 36 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 1.66 -0.07 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.05 -0.14 35 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.54 -0.09 39 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.00 -0.09 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.47 -0.09 43 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.96 -0.10 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.44 -0.12 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.95 -0.12 53 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 3 0
30JUL26 11.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 20 0
30JUL26 11.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 120 0
30JUL26 12.00 P 0.00 0.00 0.00 0.17 -0.01 35 0 15 0
30JUL26 12.50 P 0.00 0.00 0.00 0.26 -0.02 35 0 165 0
30JUL26 13.00 P 0.00 0.00 0.00 0.39 -0.02 35 0 47 0
30JUL26 13.50 P 0.00 0.00 0.00 0.55 -0.04 34 0 118 0
30JUL26 14.00 P 0.00 0.00 0.00 0.77 -0.03 35 0 291 0
30JUL26 14.50 P 0.00 0.00 0.00 1.02 -0.05 35 0 99 0
30JUL26 15.00 P 1.30 1.30 1.30 1.32 -0.06 35 10 10 +10
30JUL26 15.50 P 0.00 0.00 0.00 1.65 -0.08 36 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 1.99 -0.12 35 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.41 -0.10 37 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.83 -0.11 37 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.25 -0.13 37 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.70 -0.14 38 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.15 -0.16 38 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.61 - 38 0 0 -
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 0.00 36 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.01 36 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 0.00 37 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 2 0
29SEP26 10.50 P 0.15 0.15 0.15 0.12 0.00 37 1 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 -0.01 37 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.26 -0.01 36 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.36 -0.03 36 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.50 -0.02 36 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 0.66 -0.03 36 0 2,515 0
29SEP26 13.50 P 0.87 0.87 0.87 0.86 -0.04 36 2 2,607 +2
29SEP26 14.00 P 1.16 1.16 1.16 1.10 -0.05 37 10 55 +10
29SEP26 14.50 P 0.00 0.00 0.00 1.37 -0.05 37 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 1.67 -0.04 37 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 2.00 -0.04 38 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.33 -0.07 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.71 -0.06 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.10 -0.07 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.52 -0.06 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.95 -0.07 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.39 -0.08 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.85 -0.07 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.32 +0.08 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.16 -0.01 35 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.24 -0.01 36 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.33 -0.02 36 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.45 -0.02 36 0 32 0
30DEC26 12.00 P 0.60 0.60 0.60 0.58 -0.03 36 1 42 -1
30DEC26 12.50 P 0.00 0.00 0.00 0.74 -0.03 36 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 0.94 -0.02 36 0 49 0
30DEC26 13.50 P 0.00 0.00 0.00 1.15 -0.03 36 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 1.39 -0.05 36 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 1.66 -0.06 36 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 1.96 -0.06 36 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.28 -0.06 37 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 2.62 -0.06 37 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.98 -0.07 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.35 +0.03 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.64 -0.07 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.15 +0.04 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.44 -0.08 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.01 +0.06 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.46 +0.08 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 -0.01 35 0 3 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.15 0.00 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.18 0.00 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.22 -0.01 35 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.25 -0.01 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.35 -0.01 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.45 -0.02 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.58 -0.03 35 0 8 0
30MAR27 12.00 P 0.00 0.00 0.00 0.73 -0.03 35 0 44 0
30MAR27 12.50 P 0.89 0.89 0.89 0.92 -0.01 35 1 46 +1
30MAR27 13.00 P 0.00 0.00 0.00 1.10 -0.04 34 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 1.34 -0.02 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 1.60 -0.02 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 1.85 -0.04 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.14 -0.05 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.46 -0.06 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.80 -0.05 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.15 +0.02 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.44 -0.06 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.80 -0.06 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.19 -0.07 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.59 -0.07 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.01 -0.06 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.46 -0.04 36 0 0 0
TOTAL PUT 57 25,600 -31
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.11
29APR26 0.65 C 0.00 0.00 0.00 0.46 +0.02 0 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.41 +0.02 0 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.36 +0.02 0 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.31 +0.02 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.26 +0.02 0 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.21 +0.02 0 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.16 +0.02 0 0 0 0
29APR26 1.00 C 0.10 0.10 0.10 0.11 +0.02 0 5 0 -5
29APR26 1.05 C 0.00 0.00 0.00 0.06 +0.01 0 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.01 -0.02 0 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
29APR26 1.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29APR26 1.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
29APR26 1.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29APR26 1.35 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 0.65 C 0.00 0.00 0.00 0.46 +0.02 0 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.41 +0.02 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.36 +0.02 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.31 +0.02 0 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.26 +0.02 0 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.21 +0.01 0 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.16 +0.01 0 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.11 +0.01 0 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.05 +0.01 35 0 51 0
28MAY26 1.15 C 0.03 0.03 0.03 0.03 +0.01 36 7 72 +7
28MAY26 1.20 C 0.01 0.01 0.01 0.02 +0.01 40 32 146 +32
28MAY26 1.25 C 0.02 0.02 0.02 0.01 0.00 39 50 57 +50
28MAY26 1.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.56 +0.02 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.51 +0.02 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.46 +0.02 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.41 +0.02 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.36 +0.02 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.26 +0.01 0 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.21 +0.01 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.10 +0.01 35 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.07 +0.01 34 0 30 0
29JUN26 1.15 C 0.00 0.00 0.00 0.05 +0.01 36 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.02 0.00 34 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 38 0 44 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 51 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 67 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 79 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.46 +0.02 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.41 +0.02 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.26 +0.01 0 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.22 +0.01 36 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30JUL26 1.15 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30JUL26 1.30 C 0.02 0.02 0.02 0.03 +0.01 42 2 2 +2
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.27 +0.01 37 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.16 +0.01 39 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.10 0.00 36 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.03 0.00 37 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 44 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.42 +0.02 47 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.37 +0.01 41 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.33 +0.02 43 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.28 +0.01 37 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
30DEC26 1.05 C 0.19 0.19 0.17 0.16 +0.01 39 80 80 +80
30DEC26 1.10 C 0.00 0.00 0.00 0.13 0.00 37 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.10 0.00 39 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.08 0.00 37 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.07 0.00 38 0 30 0
30DEC26 1.35 C 0.08 0.08 0.08 0.06 0.00 39 2 52 +2
30DEC26 1.40 C 0.00 0.00 0.00 0.05 0.00 39 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.04 0.00 38 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.03 0.00 37 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.02 0.00 34 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 36 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.47 +0.02 46 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.42 +0.02 40 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.38 +0.02 41 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.17 0.00 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.14 0.00 38 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.13 0.00 40 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.11 0.00 39 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.10 0.00 40 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.07 0.00 41 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
TOTAL CALL 178 2,324 +168
29APR26 0.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
29APR26 1.10 P 0.01 0.01 0.01 0.00 -0.04 0 30 16 -30
29APR26 1.15 P 0.05 0.05 0.05 0.04 -0.03 0 18 0 -26
29APR26 1.20 P 0.00 0.00 0.00 0.09 -0.02 0 0 0 -64
29APR26 1.25 P 0.00 0.00 0.00 0.14 -0.02 0 0 0 0
29APR26 1.30 P 0.00 0.00 0.00 0.19 -0.02 0 0 0 -20
29APR26 1.35 P 0.00 0.00 0.00 0.24 -0.02 0 0 0 0
29APR26 1.40 P 0.00 0.00 0.00 0.29 -0.02 0 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.34 -0.02 0 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.64 -0.02 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.02 -0.01 36 0 160 0
28MAY26 1.10 P 0.00 0.00 0.00 0.04 -0.01 36 0 21 0
28MAY26 1.15 P 0.00 0.00 0.00 0.07 -0.02 38 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.11 -0.01 42 0 7 0
28MAY26 1.25 P 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.20 -0.01 50 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.25 -0.01 58 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.30 -0.01 65 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.35 -0.01 72 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.40 -0.01 79 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.45 -0.01 85 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.50 -0.01 91 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.55 -0.01 96 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.60 -0.01 101 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.65 -0.01 106 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.70 -0.01 111 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 12 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 -0.01 38 0 109 0
29JUN26 1.10 P 0.06 0.06 0.06 0.07 -0.01 42 18 68 +18
29JUN26 1.15 P 0.00 0.00 0.00 0.10 -0.01 43 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.13 -0.01 42 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.21 -0.02 44 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.30 -0.02 47 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.35 -0.02 51 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.40 -0.02 56 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.45 -0.02 60 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.50 -0.02 65 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.56 -0.01 80 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.61 -0.01 84 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.66 -0.01 87 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.70 -0.02 79 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.75 -0.02 83 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.85 -0.01 89 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.00 -0.01 98 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.16 -0.01 40 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.28 -0.02 39 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.33 -0.02 44 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.43 -0.01 52 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.48 -0.01 55 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.52 -0.02 48 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 0.00 40 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.12 0.00 40 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.15 0.00 40 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.18 -0.01 39 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.22 -0.01 41 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.26 -0.01 42 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.29 -0.02 37 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.34 -0.01 41 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.39 -0.01 44 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.43 -0.02 41 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.48 -0.01 44 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.53 -0.01 47 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.57 -0.02 41 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.62 -0.02 44 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.67 -0.02 46 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.72 -0.02 48 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.77 -0.02 51 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.82 -0.01 53 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.87 -0.01 55 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.92 -0.01 57 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.21 -0.02 0 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 -0.01 38 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 14 0
30DEC26 1.05 P 0.00 0.00 0.00 0.12 0.00 40 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.14 -0.01 38 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.17 -0.01 39 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.21 0.00 41 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.32 -0.01 41 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.36 -0.01 41 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.44 -0.02 39 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.49 -0.01 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.53 -0.02 39 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.58 -0.01 41 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.63 -0.01 43 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.68 -0.01 45 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.72 -0.02 41 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.77 -0.02 42 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.17 0.00 41 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.20 0.00 41 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.23 -0.01 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.26 -0.01 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.30 -0.01 41 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.34 -0.01 41 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.38 -0.01 42 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.42 -0.01 42 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.46 -0.01 41 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.50 -0.01 40 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.55 -0.01 43 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.59 -0.01 41 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.63 -0.01 39 0 0 0
TOTAL PUT 66 850 -122
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$ 3.44
29APR26 2.00 C 0.00 0.00 0.00 1.44 -0.04 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.34 -0.04 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.84 -0.04 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.74 -0.04 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.64 -0.04 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.54 -0.04 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.44 -0.04 0 0 0 -11
29APR26 3.10 C 0.00 0.00 0.00 0.34 -0.04 0 0 0 -2
29APR26 3.20 C 0.00 0.00 0.00 0.24 -0.04 0 0 0 -34
29APR26 3.30 C 0.17 0.17 0.11 0.14 -0.04 0 2 0 -40
29APR26 3.40 C 0.07 0.07 0.01 0.04 -0.05 0 2 0 -95
29APR26 3.50 C 0.03 0.03 0.03 0.00 -0.03 0 2 53 0
29APR26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29APR26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
29APR26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29APR26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29APR26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29APR26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29APR26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29APR26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29APR26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 2.20 C 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.15 -0.03 85 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.05 -0.03 77 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.95 -0.03 69 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.85 -0.03 62 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.75 -0.03 54 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.66 -0.02 58 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.56 -0.03 50 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.44 -0.04 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.34 -0.05 0 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.26 -0.04 27 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.19 -0.03 30 0 35 0
28MAY26 3.40 C 0.00 0.00 0.00 0.13 -0.04 31 0 47 0
28MAY26 3.50 C 0.09 0.09 0.08 0.08 -0.03 30 6 66 +4
28MAY26 3.60 C 0.06 0.06 0.06 0.05 -0.03 31 1 22 +1
28MAY26 3.70 C 0.04 0.04 0.04 0.03 -0.02 32 5 79 +3
28MAY26 3.80 C 0.03 0.03 0.03 0.02 -0.01 34 1 51 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 -0.01 33 0 12 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.64 -0.04 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.54 -0.04 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.44 -0.04 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.34 -0.04 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.15 -0.03 69 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.05 -0.03 63 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.95 -0.03 57 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.85 -0.03 51 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.75 -0.03 45 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.66 -0.02 47 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.56 -0.03 41 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.45 -0.04 29 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.36 -0.04 29 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.27 -0.04 27 0 30 0
29JUN26 3.30 C 0.21 0.21 0.21 0.21 -0.04 29 2 25 +1
29JUN26 3.40 C 0.00 0.00 0.00 0.16 -0.03 31 0 30 0
29JUN26 3.50 C 0.12 0.12 0.12 0.12 -0.02 31 3 11 -1
29JUN26 3.60 C 0.09 0.09 0.09 0.09 -0.01 32 6 24 -1
29JUN26 3.70 C 0.08 0.08 0.08 0.06 -0.02 31 2 43 -2
29JUN26 3.80 C 0.00 0.00 0.00 0.04 -0.01 31 0 6 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 -0.01 32 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 30 0 34 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30JUL26 2.30 C 0.00 0.00 0.00 1.15 -0.04 60 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.05 -0.04 55 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.95 -0.04 49 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.85 -0.04 44 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.75 -0.04 39 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.66 -0.03 41 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.56 -0.04 36 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.46 -0.04 30 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.37 -0.04 28 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.30 -0.03 29 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.24 -0.04 30 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.16 -0.02 32 0 2 0
30JUL26 3.60 C 0.00 0.00 0.00 0.12 -0.03 31 0 6 0
30JUL26 3.70 C 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
30JUL26 3.80 C 0.08 0.08 0.08 0.07 -0.02 31 8 8 +8
30JUL26 3.90 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.50 -0.03 66 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.44 -0.04 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.34 -0.04 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.15 -0.04 49 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.05 -0.04 45 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.95 -0.04 40 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.85 -0.04 36 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.75 -0.04 32 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.66 -0.03 33 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.56 -0.04 28 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.48 -0.03 29 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.40 -0.04 28 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.35 -0.03 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.30 -0.02 30 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.25 -0.03 30 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.21 -0.03 30 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.17 -0.03 30 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 -0.03 30 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.11 -0.03 29 0 21 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 -0.02 29 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 10 0
29SEP26 4.10 C 0.09 0.09 0.09 0.06 -0.02 30 4 30 +4
29SEP26 4.20 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.04 -0.01 30 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.44 -0.04 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.34 -0.04 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.15 -0.04 39 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.05 -0.04 36 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.95 -0.04 32 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.86 -0.03 32 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.76 -0.04 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.68 -0.05 29 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.62 -0.02 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.53 -0.04 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.47 -0.03 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.42 -0.03 29 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.37 -0.02 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.32 -0.03 29 0 40 0
30DEC26 3.50 C 0.00 0.00 0.00 0.28 -0.03 29 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.25 -0.02 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.21 -0.03 29 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.18 -0.03 29 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.15 -0.03 29 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 -0.01 30 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.15 -0.04 33 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.05 -0.04 30 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.95 -0.05 27 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.87 -0.04 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.79 -0.04 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.72 -0.04 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.65 -0.05 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.60 -0.03 30 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.53 -0.03 29 0 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.48 -0.03 29 0 603 0
30MAR27 3.30 C 0.00 0.00 0.00 0.43 -0.03 29 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.39 -0.03 30 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.35 -0.03 30 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.31 -0.02 30 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.27 -0.03 29 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.24 -0.02 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.21 -0.02 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.19 -0.01 30 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.16 -0.02 29 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 -0.01 29 0 3 0
30MAR27 4.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.09 -0.01 30 0 11 0
TOTAL CALL 44 5,499 -165
29APR26 2.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
29APR26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29APR26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
29APR26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
29APR26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
29APR26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 3.50 P 0.08 0.08 0.06 0.06 0.00 0 3 0 -22
29APR26 3.60 P 0.19 0.19 0.19 0.16 +0.03 0 6 0 -7
29APR26 3.70 P 0.00 0.00 0.00 0.26 +0.03 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.36 +0.03 0 0 0 -1
29APR26 3.90 P 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.56 +0.04 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.16 +0.03 0 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 76 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 55 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 26 0
28MAY26 3.00 P 0.01 0.01 0.01 0.02 0.00 34 1 87 -1
28MAY26 3.10 P 0.03 0.03 0.03 0.03 0.00 31 7 78 +7
28MAY26 3.20 P 0.05 0.05 0.05 0.05 0.00 29 9 43 +8
28MAY26 3.30 P 0.10 0.10 0.08 0.09 0.00 29 7 37 +2
28MAY26 3.40 P 0.14 0.14 0.14 0.14 +0.01 29 10 68 +9
28MAY26 3.50 P 0.00 0.00 0.00 0.21 +0.01 30 0 7 0
28MAY26 3.60 P 0.29 0.29 0.29 0.28 0.00 27 1 15 -1
28MAY26 3.70 P 0.00 0.00 0.00 0.38 +0.03 34 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.46 +0.02 27 0 15 0
28MAY26 3.90 P 0.00 0.00 0.00 0.57 +0.03 40 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.67 +0.03 44 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.87 +0.04 53 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.96 +0.03 48 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.07 +0.04 62 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.16 +0.03 55 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.26 +0.03 59 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 78 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 69 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 58 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 47 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.02 0.00 29 0 28 0
29JUN26 3.00 P 0.03 0.03 0.03 0.04 +0.01 30 10 58 +10
29JUN26 3.10 P 0.05 0.05 0.05 0.06 0.00 29 2 215 +2
29JUN26 3.20 P 0.00 0.00 0.00 0.09 0.00 28 0 6 0
29JUN26 3.30 P 0.00 0.00 0.00 0.14 +0.01 30 0 6 0
29JUN26 3.40 P 0.18 0.19 0.18 0.19 +0.01 29 6 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.25 +0.02 29 0 1 0
29JUN26 3.60 P 0.00 0.00 0.00 0.32 +0.02 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.42 +0.03 34 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.50 +0.03 34 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.58 +0.02 32 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.67 +0.02 32 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.78 +0.03 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.87 +0.03 38 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.98 +0.04 46 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.07 +0.04 44 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.16 +0.03 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.26 +0.03 43 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 -0.01 27 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.02 -0.01 28 0 8 0
30JUL26 2.90 P 0.00 0.00 0.00 0.04 0.00 29 0 4 0
30JUL26 3.00 P 0.05 0.05 0.05 0.06 0.00 29 10 25 +10
30JUL26 3.10 P 0.08 0.08 0.08 0.09 0.00 29 5 7 +5
30JUL26 3.20 P 0.12 0.12 0.12 0.14 +0.02 32 10 10 +10
30JUL26 3.30 P 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.22 +0.01 29 0 1 0
30JUL26 3.50 P 0.00 0.00 0.00 0.28 +0.01 29 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.35 +0.02 29 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.44 +0.03 32 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.52 +0.04 32 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.61 +0.04 34 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.70 +0.04 35 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.79 +0.04 36 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.88 +0.04 36 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.98 +0.04 38 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.07 +0.04 37 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.16 +0.03 34 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 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 33 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.02 0.00 28 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 0.00 30 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.05 0.00 29 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.07 0.00 29 0 19 0
29SEP26 3.00 P 0.00 0.00 0.00 0.09 0.00 28 0 21 0
29SEP26 3.10 P 0.00 0.00 0.00 0.13 0.00 29 0 18 0
29SEP26 3.20 P 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.21 0.00 28 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.27 +0.01 29 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.32 +0.01 28 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.40 +0.03 30 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.47 +0.02 30 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.55 +0.02 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.64 +0.03 32 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.71 +0.01 30 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.81 +0.03 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.90 +0.03 33 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.99 +0.03 34 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.08 +0.03 33 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.16 +0.02 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.27 +0.03 34 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 28 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 0.00 29 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 0.00 28 0 1 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 0.00 28 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.14 0.00 28 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.18 0.00 28 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.22 +0.01 28 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.27 +0.01 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.32 +0.01 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.38 +0.01 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.44 +0.02 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.53 +0.04 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.60 +0.02 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.68 +0.03 31 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.76 +0.03 31 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.84 +0.03 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.92 +0.03 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.01 +0.03 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.10 +0.03 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.19 +0.04 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.28 +0.04 31 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 0.00 28 0 1 0
30MAR27 2.70 P 0.00 0.00 0.00 0.09 0.00 28 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.12 +0.01 29 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.15 +0.01 29 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.18 0.00 28 0 5 0
30MAR27 3.10 P 0.00 0.00 0.00 0.22 +0.01 28 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.26 +0.01 28 0 600 0
30MAR27 3.30 P 0.29 0.30 0.29 0.31 +0.01 28 22 402 +2
30MAR27 3.40 P 0.00 0.00 0.00 0.36 +0.01 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.42 +0.02 28 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.48 +0.02 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.55 +0.02 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.63 +0.03 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.71 +0.03 30 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.78 +0.02 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.86 +0.02 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.95 +0.03 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.03 +0.03 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.11 +0.03 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.19 +0.02 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.28 +0.03 28 0 0 0
TOTAL PUT 109 6,271 +33
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$ 34.28
29APR26 23.00 C 0.00 0.00 0.00 11.28 +0.87 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.28 +0.94 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.28 +0.94 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.28 +0.94 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.28 +0.94 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.28 +0.94 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.28 +0.94 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.28 +0.94 0 0 0 -3
29APR26 31.00 C 0.00 0.00 0.00 3.28 +0.94 0 0 0 -15
29APR26 32.00 C 0.00 0.00 0.00 2.28 +0.91 0 0 0 -32
29APR26 33.00 C 0.00 0.00 0.00 1.28 +0.70 0 0 0 -81
29APR26 34.00 C 0.13 0.22 0.13 0.28 +0.16 0 35 1 -101
29APR26 35.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 116 0
29APR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
29APR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29APR26 38.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 173 0
29APR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 285 0
29APR26 40.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 169 0
29APR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 192 0
29APR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 680 0
29APR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
29APR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29APR26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
29APR26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
29APR26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
29APR26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29APR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
28MAY26 23.00 C 0.00 0.00 0.00 11.31 +0.90 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.32 +0.93 56 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.32 +0.86 48 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.32 +0.84 40 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.33 +0.83 43 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.30 +0.85 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.37 +0.85 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.44 +0.78 40 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 3.57 +0.70 40 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 2.71 +0.52 38 0 25 0
28MAY26 33.00 C 0.00 0.00 0.00 2.08 +0.42 40 0 126 0
28MAY26 34.00 C 1.28 1.48 1.28 1.47 +0.31 39 107 293 +105
28MAY26 35.00 C 0.80 1.07 0.80 1.04 +0.24 40 148 338 +109
28MAY26 36.00 C 0.00 0.00 0.00 0.70 +0.16 40 0 99 0
28MAY26 37.00 C 0.38 0.48 0.38 0.46 +0.11 40 19 88 -14
28MAY26 38.00 C 0.34 0.37 0.32 0.29 +0.07 40 13 104 +1
28MAY26 39.00 C 0.20 0.20 0.20 0.18 +0.05 41 5 180 +5
28MAY26 40.00 C 0.14 0.14 0.14 0.10 +0.02 40 1 59 +1
28MAY26 41.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 120 0
28MAY26 42.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 70 0
28MAY26 43.00 C 0.00 0.00 0.00 0.02 0.00 41 0 64 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 13 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 53 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 23 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 21 0
29JUN26 9.75 C 0.00 0.00 0.00 24.54 +0.78 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 24.32 +0.80 190 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.80 +0.77 159 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.30 +0.80 150 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 22.80 +0.81 142 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.30 +0.79 134 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.80 +0.79 126 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.30 +0.81 117 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.80 +0.80 105 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.30 +0.81 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.80 +0.80 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.30 +0.78 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.84 +0.81 129 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.30 +0.88 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 17.80 +0.78 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.30 +0.79 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.81 +0.82 91 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 16.31 +0.81 86 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 15.81 +0.80 81 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.31 +0.80 76 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.81 +0.80 71 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.33 +0.83 85 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.31 +0.81 0 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 12.35 +0.80 76 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.31 +0.77 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.36 +0.79 65 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.36 +0.80 58 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.32 +0.73 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.34 +0.72 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.30 +0.64 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.37 +0.75 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.55 +0.74 41 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 3.75 +0.65 42 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 3.03 +0.55 41 0 36 0
29JUN26 33.00 C 0.00 0.00 0.00 2.40 +0.42 41 0 50 0
29JUN26 34.00 C 1.87 1.87 1.87 1.87 +0.31 41 3 314 0
29JUN26 35.00 C 1.47 1.47 1.47 1.47 +0.28 41 5 103 0
29JUN26 36.00 C 1.06 1.06 1.06 1.13 +0.20 41 2 146 +2
29JUN26 37.00 C 0.00 0.00 0.00 0.87 +0.15 41 0 438 0
29JUN26 38.00 C 0.60 0.60 0.60 0.67 +0.13 42 1 106 +1
29JUN26 39.00 C 0.45 0.45 0.45 0.51 +0.10 42 15 82 +12
29JUN26 40.00 C 0.00 0.00 0.00 0.38 +0.07 42 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 0.29 +0.06 42 0 811 0
29JUN26 42.00 C 0.24 0.26 0.24 0.21 +0.04 42 5 1,160 -3
29JUN26 43.00 C 0.00 0.00 0.00 0.16 +0.03 42 0 1,404 0
29JUN26 44.00 C 0.00 0.00 0.00 0.12 +0.03 42 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.03 0.00 41 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
30JUL26 24.00 C 0.00 0.00 0.00 10.36 - 57 0 0 -
30JUL26 25.00 C 0.00 0.00 0.00 9.36 - 52 0 0 -
30JUL26 26.00 C 0.00 0.00 0.00 8.39 +0.75 50 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.34 +0.65 38 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.41 +0.62 40 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.45 +0.63 38 0 1 0
30JUL26 30.00 C 0.00 0.00 0.00 4.69 +0.59 41 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.04 +0.57 43 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 3.41 +0.49 43 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 2.83 +0.41 42 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 2.37 +0.34 42 0 0 0
30JUL26 35.00 C 1.87 1.87 1.87 1.97 +0.31 42 2 20 +2
30JUL26 36.00 C 0.00 0.00 0.00 1.64 +0.25 42 0 48 0
30JUL26 37.00 C 0.00 0.00 0.00 1.35 +0.20 42 0 12 0
30JUL26 38.00 C 0.00 0.00 0.00 1.13 +0.18 43 0 38 0
30JUL26 39.00 C 0.00 0.00 0.00 0.94 +0.14 43 0 21 0
30JUL26 40.00 C 0.00 0.00 0.00 0.78 +0.11 43 0 19 0
30JUL26 41.00 C 0.00 0.00 0.00 0.64 +0.10 43 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 0.52 +0.09 43 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 0.41 +0.04 43 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 0.34 +0.04 43 0 1 0
30JUL26 45.00 C 0.00 0.00 0.00 0.28 +0.04 43 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.22 +0.03 43 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.18 +0.02 43 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.14 +0.02 43 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 16.86 +0.86 85 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.32 +0.82 73 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.82 +0.81 70 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.33 +0.82 70 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.83 +0.82 67 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.33 +0.82 64 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.33 +0.83 59 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.35 +0.80 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.35 +0.81 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.36 +0.79 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.40 +0.84 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.45 +0.81 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.56 +0.84 44 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 6.72 +0.59 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.96 +0.52 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.15 +0.35 41 0 4 0
29SEP26 31.00 C 0.00 0.00 0.00 4.55 +0.30 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.13 +0.37 43 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 3.60 +0.28 42 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 3.18 +0.29 42 0 17 0
29SEP26 35.00 C 0.00 0.00 0.00 2.76 +0.30 42 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 2.49 +0.28 43 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 2.20 +0.27 43 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 1.94 +0.23 43 0 221 0
29SEP26 39.00 C 0.00 0.00 0.00 1.70 +0.20 43 0 591 0
29SEP26 40.00 C 0.00 0.00 0.00 1.50 +0.19 43 0 807 0
29SEP26 41.00 C 0.00 0.00 0.00 1.29 +0.14 43 0 18 0
29SEP26 42.00 C 1.10 1.10 1.10 1.13 +0.14 43 2 5 +1
29SEP26 43.00 C 0.00 0.00 0.00 0.96 +0.10 43 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.83 +0.10 43 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.73 +0.09 43 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.64 +0.08 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.56 +0.09 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.47 +0.06 43 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.41 +0.06 43 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.35 +0.05 43 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.24 +0.03 43 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.16 +0.02 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 45 0
30DEC26 22.00 C 0.00 0.00 0.00 12.35 +0.80 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.37 +0.83 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.41 +0.84 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.51 +0.86 43 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 8.68 +0.55 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.90 +0.49 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.20 +0.44 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.56 +0.39 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.02 +0.38 42 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 5.52 +0.38 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.06 +0.28 42 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.63 +0.35 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.24 +0.33 43 0 4 0
30DEC26 35.00 C 0.00 0.00 0.00 3.85 +0.37 43 1,400 1,425 +1,400
30DEC26 36.00 C 0.00 0.00 0.00 3.53 +0.37 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.21 +0.34 43 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 2.91 +0.29 43 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.66 +0.29 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.41 +0.26 43 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 2.19 +0.23 43 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 2.00 +0.18 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.81 +0.22 43 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 1.63 +0.18 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.49 +0.18 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 1.35 +0.14 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.24 +0.13 44 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 1.10 +0.10 43 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 1.00 +0.13 43 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 11.49 +0.88 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.62 +0.79 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.83 +0.51 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.10 +0.44 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.44 +0.41 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.82 +0.38 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.29 +0.38 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.77 +0.33 42 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.31 +0.35 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.86 +0.43 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.44 +0.30 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.06 +0.31 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.68 +0.28 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.34 +0.38 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.04 +0.42 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.73 +0.39 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.45 +0.35 43 0 15 0
30MAR27 40.00 C 3.02 3.02 3.02 3.20 +0.26 43 1 1 +1
30MAR27 41.00 C 0.00 0.00 0.00 2.96 +0.22 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.72 +0.26 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.53 +0.24 43 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 2.35 +0.28 43 500 1,750 +500
30MAR27 45.00 C 0.00 0.00 0.00 2.16 +0.19 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.99 +0.16 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.85 +0.16 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.71 +0.21 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.58 +0.11 43 0 0 0
TOTAL CALL 2,268 20,226 +1,891
29APR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29APR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29APR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29APR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29APR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
29APR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
29APR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29APR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
29APR26 32.00 P 0.10 0.10 0.10 0.00 -0.03 0 2 213 +2
29APR26 33.00 P 0.08 0.08 0.08 0.00 -0.22 0 10 95 -10
29APR26 34.00 P 0.53 0.53 0.02 0.00 -0.76 0 22 147 -15
29APR26 35.00 P 1.40 1.40 0.72 0.72 -1.00 0 14 0 -183
29APR26 36.00 P 2.50 2.50 1.65 1.72 -0.94 0 10 0 -155
29APR26 37.00 P 3.66 3.66 3.66 2.72 -0.94 0 3 0 -161
29APR26 38.00 P 3.90 3.90 3.80 3.72 -0.94 0 3 0 -195
29APR26 39.00 P 0.00 0.00 0.00 4.72 -0.94 0 0 0 -154
29APR26 40.00 P 0.00 0.00 0.00 5.72 -0.99 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.72 -0.97 0 0 0 -10
29APR26 42.00 P 0.00 0.00 0.00 7.72 -0.99 0 0 0 -1
29APR26 43.00 P 0.00 0.00 0.00 8.72 -0.94 0 0 0 -5
29APR26 44.00 P 0.00 0.00 0.00 9.72 -0.99 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.72 -1.00 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.72 -0.99 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.72 -1.00 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.72 -1.00 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.72 -0.99 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 31 0
28MAY26 26.00 P 0.00 0.00 0.00 0.03 -0.05 41 0 27 0
28MAY26 27.00 P 0.14 0.14 0.14 0.07 -0.10 41 16 67 +15
28MAY26 28.00 P 0.30 0.30 0.22 0.15 -0.15 41 4 64 0
28MAY26 29.00 P 0.34 0.34 0.34 0.28 -0.24 41 5 80 +5
28MAY26 30.00 P 0.68 0.68 0.53 0.49 -0.34 41 17 118 +12
28MAY26 31.00 P 1.00 1.00 0.83 0.79 -0.42 41 4 66 +4
28MAY26 32.00 P 1.23 1.23 1.18 1.19 -0.47 41 13 109 +7
28MAY26 33.00 P 2.18 2.18 1.76 1.71 -0.52 41 12 143 -5
28MAY26 34.00 P 0.00 0.00 0.00 2.32 -0.68 42 0 102 0
28MAY26 35.00 P 3.00 3.02 2.97 3.02 -0.76 42 4 235 +2
28MAY26 36.00 P 4.00 4.00 4.00 3.75 -0.83 40 4 78 0
28MAY26 37.00 P 0.00 0.00 0.00 4.59 -0.87 40 0 116 0
28MAY26 38.00 P 0.00 0.00 0.00 5.55 -0.78 44 0 95 0
28MAY26 39.00 P 0.00 0.00 0.00 6.56 -0.74 50 0 60 0
28MAY26 40.00 P 0.00 0.00 0.00 7.54 -0.75 53 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 8.52 -0.74 57 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 9.51 -0.73 61 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 10.47 -0.80 62 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.49 -0.77 68 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.45 -0.78 68 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.45 -0.81 72 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.44 -0.78 75 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.34 -0.88 64 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.50 -0.69 87 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 112 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.03 43 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 -0.05 42 0 14 0
29JUN26 25.00 P 0.00 0.00 0.00 0.12 -0.09 41 0 29 0
29JUN26 26.00 P 0.33 0.33 0.33 0.21 -0.13 42 15 47 +15
29JUN26 27.00 P 0.00 0.00 0.00 0.34 -0.18 42 0 4 0
29JUN26 28.00 P 0.00 0.00 0.00 0.52 -0.24 42 0 72 0
29JUN26 29.00 P 0.00 0.00 0.00 0.76 -0.30 42 0 134 0
29JUN26 30.00 P 0.00 0.00 0.00 1.07 -0.32 42 0 183 0
29JUN26 31.00 P 0.00 0.00 0.00 1.45 -0.39 42 0 147 0
29JUN26 32.00 P 1.94 1.94 1.94 1.88 -0.46 42 1 93 0
29JUN26 33.00 P 2.44 2.44 2.38 2.39 -0.52 42 45 165 0
29JUN26 34.00 P 3.04 3.04 3.04 2.98 -0.60 42 1 307 0
29JUN26 35.00 P 0.00 0.00 0.00 3.60 -0.70 41 0 73 0
29JUN26 36.00 P 0.00 0.00 0.00 4.32 -0.74 42 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 5.14 -0.68 43 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 5.99 -0.67 44 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 6.79 -0.75 43 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 7.67 -0.74 43 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 8.71 -0.63 48 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 9.56 -0.74 46 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 10.59 -0.68 50 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.57 -0.69 52 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.45 -0.85 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.45 -0.81 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.51 -0.71 58 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.36 -0.86 49 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.50 -0.69 62 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.28 -0.91 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 19.96 -0.69 68 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.39 -0.70 67 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.97 -0.62 79 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.46 -0.63 83 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.20 - 43 0 0 -
30JUL26 25.00 P 0.00 0.00 0.00 0.31 - 43 0 0 -
30JUL26 26.00 P 0.00 0.00 0.00 0.47 -0.20 43 0 3 0
30JUL26 27.00 P 0.00 0.00 0.00 0.66 -0.24 43 0 11 0
30JUL26 28.00 P 0.00 0.00 0.00 0.91 -0.26 43 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 1.21 -0.28 43 0 2 0
30JUL26 30.00 P 0.00 0.00 0.00 1.55 -0.33 43 0 3 0
30JUL26 31.00 P 0.00 0.00 0.00 1.95 -0.39 43 0 14 0
30JUL26 32.00 P 0.00 0.00 0.00 2.41 -0.45 43 0 235 0
30JUL26 33.00 P 0.00 0.00 0.00 2.93 -0.50 43 0 81 0
30JUL26 34.00 P 0.00 0.00 0.00 3.51 -0.51 43 0 191 0
30JUL26 35.00 P 4.63 4.63 4.63 4.14 -0.78 43 2 165 0
30JUL26 36.00 P 0.00 0.00 0.00 4.92 -0.53 44 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 5.64 -0.54 44 0 71 0
30JUL26 38.00 P 0.00 0.00 0.00 6.35 -0.63 43 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.29 -0.57 46 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 8.14 -0.53 47 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 8.87 -0.68 44 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.75 -0.70 44 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.75 -0.66 47 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.60 -0.73 45 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.53 -0.77 45 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.54 -0.72 47 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.51 -0.71 48 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.49 -0.73 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.02 44 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.03 43 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.04 44 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.05 43 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 -0.07 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 -0.09 43 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.37 -0.13 43 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.53 -0.14 43 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.71 -0.18 43 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 0.93 -0.24 43 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.21 -0.27 44 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.53 -0.30 44 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 1.88 -0.37 44 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 2.28 -0.37 44 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 2.72 -0.31 44 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 3.20 -0.34 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 3.76 -0.37 44 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 4.35 -0.44 44 0 55 0
29SEP26 35.00 P 0.00 0.00 0.00 4.98 -0.48 44 0 50 0
29SEP26 36.00 P 5.84 5.84 5.84 5.62 -0.54 44 15 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.37 -0.49 44 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 7.04 -0.60 44 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 7.81 -0.62 44 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 8.60 -0.63 44 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 9.42 -0.64 44 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 10.27 -0.64 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.13 -0.66 45 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 12.00 -0.67 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.89 -0.70 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.80 -0.90 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.72 -0.89 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.63 -0.92 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.56 -0.95 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.50 -0.95 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.96 -0.92 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.39 -0.91 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.97 -0.80 54 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.46 -0.80 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.64 -0.13 44 0 24 0
30DEC26 23.00 P 0.00 0.00 0.00 0.83 -0.16 44 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.06 -0.19 44 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.33 -0.21 44 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.62 -0.26 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.97 -0.28 44 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.34 -0.33 45 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.77 -0.35 45 0 5 0
30DEC26 30.00 P 3.38 3.38 3.38 3.22 -0.39 45 1 1 +1
30DEC26 31.00 P 0.00 0.00 0.00 3.72 -0.24 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.24 -0.28 45 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 4.81 -0.28 45 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 5.41 -0.34 45 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 6.03 -0.44 45 1,400 1,412 +1,400
30DEC26 36.00 P 0.00 0.00 0.00 6.70 -0.44 46 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 7.37 -0.56 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.10 -0.47 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.78 -0.54 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.54 -0.54 46 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 10.31 -0.55 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.11 -0.72 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.92 -0.57 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.75 -0.59 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.60 -0.61 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.46 -0.62 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.33 -0.62 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.21 -0.62 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.10 -0.65 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.22 -0.17 44 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.51 -0.18 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.81 -0.21 44 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.16 -0.24 44 0 3 0
30MAR27 27.00 P 0.00 0.00 0.00 2.53 -0.27 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.94 -0.31 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.40 -0.31 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.86 -0.37 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.39 -0.38 45 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 4.93 -0.22 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.50 -0.27 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.11 -0.22 45 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 6.73 -0.44 45 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 7.38 -0.39 45 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 8.06 -0.40 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.72 -0.43 45 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 9.42 -0.47 45 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 10.16 -0.49 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.92 -0.50 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.69 -0.52 45 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 12.48 -0.53 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.30 -0.53 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.12 -0.55 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.96 -0.56 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.81 -0.57 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.67 -0.58 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.46 -0.66 45 0 0 0
TOTAL PUT 1,623 8,517 +569
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$ 85.45
29APR26 49.00 C 0.00 0.00 0.00 36.45 +0.70 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 35.45 +0.70 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 32.95 +0.70 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.45 +0.70 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.95 +0.70 0 0 0 -2
29APR26 60.00 C 0.00 0.00 0.00 25.45 +0.70 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.95 +0.70 0 0 0 -3
29APR26 65.00 C 0.00 0.00 0.00 20.45 +0.70 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.95 +0.69 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.45 +0.69 0 0 0 -28
29APR26 72.50 C 0.00 0.00 0.00 12.95 +0.69 0 0 0 -66
29APR26 75.00 C 10.25 10.25 10.25 10.45 +0.42 0 1 0 -530
29APR26 77.50 C 7.85 7.85 7.85 7.95 +0.47 0 2 0 -1,327
29APR26 80.00 C 5.09 5.55 4.90 5.45 +0.67 0 248 0 -4,756
29APR26 82.50 C 2.54 3.07 2.40 2.95 +0.65 0 530 0 -4,629
29APR26 85.00 C 0.22 0.58 0.15 0.45 +0.30 0 1,668 84 -3,912
29APR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,106 0
29APR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,016 0
29APR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,729 0
29APR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 52.50 C 0.00 0.00 0.00 32.98 +0.73 373 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 30.48 +0.73 340 0 0 0
30APR26 57.50 C 0.00 0.00 0.00 27.98 +0.72 308 0 0 0
30APR26 60.00 C 0.00 0.00 0.00 25.48 +0.72 278 0 0 0
30APR26 62.50 C 0.00 0.00 0.00 22.98 +0.72 249 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 20.48 +0.72 220 0 0 0
30APR26 67.50 C 0.00 0.00 0.00 17.99 +0.73 201 0 0 0
30APR26 70.00 C 0.00 0.00 0.00 15.49 +0.73 174 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 12.99 +0.73 146 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 10.49 +0.46 120 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 7.99 +0.51 93 0 0 0
30APR26 80.00 C 0.00 0.00 0.00 5.49 +0.71 67 0 0 0
30APR26 82.50 C 0.00 0.00 0.00 3.00 +0.70 42 0 124 0
30APR26 85.00 C 0.39 0.60 0.32 0.54 +0.28 13 71 135 -32
30APR26 87.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 35 0
30APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
08MAY26 55.00 C 0.00 0.00 0.00 30.48 +0.59 0 0 0 0
08MAY26 57.50 C 0.00 0.00 0.00 27.98 +0.59 0 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 25.48 +0.59 0 0 0 0
08MAY26 62.50 C 0.00 0.00 0.00 22.99 +0.60 67 0 0 0
08MAY26 65.00 C 0.00 0.00 0.00 20.49 +0.59 57 0 0 0
08MAY26 67.50 C 0.00 0.00 0.00 17.99 +0.58 45 0 0 0
08MAY26 70.00 C 0.00 0.00 0.00 15.49 +0.73 0 0 0 0
08MAY26 72.50 C 0.00 0.00 0.00 12.99 +0.73 0 0 0 0
08MAY26 75.00 C 0.00 0.00 0.00 10.49 +0.46 0 0 0 0
08MAY26 77.50 C 0.00 0.00 0.00 8.00 +0.52 24 0 0 0
08MAY26 80.00 C 0.00 0.00 0.00 5.50 +0.72 16 0 0 0
08MAY26 82.50 C 2.75 2.78 2.72 3.03 +0.62 13 25 25 +15
08MAY26 85.00 C 0.80 1.06 0.80 1.05 +0.43 14 136 232 +107
08MAY26 87.50 C 0.09 0.15 0.09 0.17 +0.10 14 90 198 +90
08MAY26 90.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
08MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
08MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 27 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 54 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 36.54 +0.60 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 35.54 +0.60 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 33.05 +0.60 53 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.55 +0.60 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.06 +0.60 45 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.48 +0.51 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.99 +0.52 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.49 +0.51 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.99 +0.50 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.49 +0.70 0 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 13.10 +0.81 24 0 95 0
28MAY26 75.00 C 0.00 0.00 0.00 10.93 +0.90 35 0 1,480 0
28MAY26 77.50 C 0.00 0.00 0.00 8.11 +0.63 15 0 1,167 0
28MAY26 80.00 C 5.35 5.60 5.35 5.61 +0.63 10 33 2,253 -8
28MAY26 82.50 C 3.23 3.52 2.99 3.52 +0.63 15 171 4,975 -122
28MAY26 85.00 C 1.44 1.70 1.35 1.62 +0.36 13 241 3,967 -103
28MAY26 87.50 C 0.50 0.67 0.45 0.69 +0.25 14 848 2,564 +303
28MAY26 90.00 C 0.16 0.23 0.14 0.28 +0.16 16 1,144 1,300 -781
28MAY26 92.50 C 0.04 0.10 0.04 0.11 +0.08 17 672 488 -257
28MAY26 95.00 C 0.04 0.04 0.04 0.04 +0.03 18 45 181 +17
28MAY26 97.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 10 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 24 0 70 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 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 36.54 +0.56 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.54 +0.56 0 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 33.05 +0.57 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.55 +0.56 0 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 28.06 +0.56 0 0 79 0
29JUN26 60.00 C 25.29 25.29 25.29 25.49 +0.48 0 5 25 0
29JUN26 62.50 C 0.00 0.00 0.00 23.01 +0.50 0 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 20.51 +0.49 0 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 18.01 +0.48 0 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 15.81 +0.99 36 0 515 0
29JUN26 72.50 C 0.00 0.00 0.00 13.12 +0.79 0 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 10.93 +0.90 29 0 2,637 0
29JUN26 77.50 C 7.88 7.88 7.88 8.15 +0.64 14 1 1,160 0
29JUN26 80.00 C 5.41 5.50 5.41 5.68 +0.56 11 44 4,896 -44
29JUN26 82.50 C 3.30 3.60 3.15 3.56 +0.52 13 124 2,437 -8
29JUN26 85.00 C 1.62 1.92 1.62 1.92 +0.49 14 178 7,039 -32
29JUN26 87.50 C 0.70 0.90 0.70 0.93 +0.28 15 228 3,144 +29
29JUN26 90.00 C 0.31 0.42 0.31 0.44 +0.15 16 427 3,852 -12
29JUN26 92.50 C 0.19 0.19 0.19 0.21 +0.06 16 30 1,927 +21
29JUN26 95.00 C 0.09 0.10 0.09 0.10 +0.01 17 80 2,081 -10
29JUN26 97.50 C 0.00 0.00 0.00 0.06 +0.02 19 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 619 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 0.00 20 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 21 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 23 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 164 0
30JUL26 49.00 C 0.00 0.00 0.00 36.54 +0.56 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 35.54 +0.56 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 33.05 +0.55 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.55 +0.56 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.06 +0.55 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.49 +0.48 0 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 23.01 +0.50 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.51 +0.48 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.01 +0.47 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.81 +0.99 33 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.12 +0.79 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.93 +0.90 26 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.17 +0.66 14 0 360 0
30JUL26 80.00 C 0.00 0.00 0.00 5.80 +0.68 14 0 328 0
30JUL26 82.50 C 0.00 0.00 0.00 3.68 +0.50 14 0 784 0
30JUL26 85.00 C 1.89 2.14 1.89 2.13 +0.43 14 10 518 -7
30JUL26 87.50 C 1.01 1.22 1.01 1.15 +0.26 14 79 465 -60
30JUL26 90.00 C 0.57 0.59 0.54 0.62 +0.16 15 21 336 +1
30JUL26 92.50 C 0.34 0.34 0.34 0.34 +0.10 15 10 180 +10
30JUL26 95.00 C 0.00 0.00 0.00 0.19 +0.06 16 0 66 0
30JUL26 97.50 C 0.13 0.13 0.13 0.11 +0.04 17 8 8 +8
30JUL26 100.00 C 0.00 0.00 0.00 0.07 +0.03 18 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 11 0
30JUL26 105.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.02 +0.01 20 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 21 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 36.54 +0.56 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.54 +0.56 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.05 +0.55 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.55 +0.56 0 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 28.06 +0.55 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.49 +0.48 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.01 +0.50 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.51 +0.48 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.01 +0.47 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.81 +0.99 27 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 13.15 +0.82 18 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.03 +1.00 23 0 718 0
29SEP26 77.50 C 7.84 7.84 7.84 8.26 +0.75 15 1 379 0
29SEP26 80.00 C 5.70 5.70 5.70 6.55 +1.11 19 1 2,295 0
29SEP26 82.50 C 0.00 0.00 0.00 4.77 +0.84 18 0 933 0
29SEP26 85.00 C 2.38 2.50 2.38 3.49 +0.52 18 52 3,960 +48
29SEP26 87.50 C 1.49 1.68 1.49 2.53 +0.27 18 78 1,861 -32
29SEP26 90.00 C 1.05 1.11 1.01 1.96 +0.21 19 126 3,486 +42
29SEP26 92.50 C 0.65 0.67 0.65 1.53 +0.15 20 3 619 0
29SEP26 95.00 C 0.00 0.00 0.00 1.23 +0.14 21 0 1,149 0
29SEP26 97.50 C 0.31 0.33 0.31 1.00 +0.11 22 12 130 +2
29SEP26 100.00 C 0.25 0.25 0.25 0.81 +0.08 23 4 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.68 +0.08 24 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.57 +0.05 25 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.49 +0.05 26 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.42 +0.04 27 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.37 +0.03 27 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.33 +0.03 28 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.29 +0.01 29 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.28 +0.02 30 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 36.54 +0.56 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.54 +0.56 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.05 +0.55 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.55 +0.55 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.06 +0.55 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.49 +0.48 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.01 +0.50 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.51 +0.48 0 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 18.01 +0.47 0 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 15.81 +0.99 22 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 13.18 +0.85 17 0 205 0
30DEC26 75.00 C 10.50 10.50 10.50 11.03 +1.00 18 2 777 -2
30DEC26 77.50 C 0.00 0.00 0.00 8.52 +0.59 15 0 1,524 0
30DEC26 80.00 C 6.05 6.05 6.05 7.00 +1.17 17 3 985 0
30DEC26 82.50 C 0.00 0.00 0.00 5.35 +0.79 16 0 798 0
30DEC26 85.00 C 2.90 3.01 2.90 4.16 +0.58 16 6 2,083 +6
30DEC26 87.50 C 0.00 0.00 0.00 3.18 +0.34 16 0 1,688 0
30DEC26 90.00 C 1.47 1.55 1.47 2.58 +0.32 17 6 969 +6
30DEC26 92.50 C 1.24 1.24 1.24 2.11 +0.30 18 6 631 -4
30DEC26 95.00 C 0.84 0.84 0.84 1.74 +0.26 19 2 544 +2
30DEC26 97.50 C 0.00 0.00 0.00 1.44 +0.23 19 0 90 0
30DEC26 100.00 C 0.49 0.49 0.49 1.23 +0.23 20 1 215 +1
30DEC26 102.50 C 0.00 0.00 0.00 1.03 +0.19 21 0 273 0
30DEC26 105.00 C 0.31 0.31 0.31 0.91 +0.21 22 7 265 0
30DEC26 107.50 C 0.00 0.00 0.00 0.78 +0.17 22 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.69 +0.16 23 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.62 +0.16 24 0 20 0
30DEC26 115.00 C 0.00 0.00 0.00 0.55 +0.14 25 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.51 +0.15 25 0 38 0
30MAR27 49.00 C 0.00 0.00 0.00 36.54 +0.56 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.54 +0.56 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 33.05 +0.55 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.55 +0.55 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.06 +0.55 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.49 +0.48 0 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 23.01 +0.50 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.51 +0.48 0 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 18.02 +0.48 0 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 15.81 +0.99 18 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 13.31 +0.98 16 0 30 0
30MAR27 75.00 C 0.00 0.00 0.00 11.16 +1.13 16 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.29 +1.29 16 0 187 0
30MAR27 80.00 C 6.28 6.28 6.28 7.66 +1.37 16 30 160 0
30MAR27 82.50 C 4.57 4.57 4.57 6.05 +0.88 15 36 209 +30
30MAR27 85.00 C 0.00 0.00 0.00 4.87 +0.60 15 0 312 0
30MAR27 87.50 C 2.72 2.72 2.72 3.87 +0.33 15 2 309 0
30MAR27 90.00 C 2.08 2.28 2.08 3.26 +0.30 16 69 620 +69
30MAR27 92.50 C 1.78 1.78 1.78 2.76 +0.27 17 11 197 +11
30MAR27 95.00 C 1.35 1.40 1.35 2.37 +0.28 18 2 252 +2
30MAR27 97.50 C 0.00 0.00 0.00 2.06 +0.26 19 0 3 0
30MAR27 100.00 C 0.00 0.00 0.00 1.80 +0.25 19 0 69 0
30MAR27 102.50 C 0.00 0.00 0.00 1.61 +0.26 20 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.44 +0.26 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.29 +0.23 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.20 +0.25 22 0 12 0
30MAR27 112.50 C 0.00 0.00 0.00 1.11 +0.25 23 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.02 +0.23 24 0 0 0
TOTAL CALL 7,630 93,302 -15,947
29APR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 210 0
29APR26 60.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 419 0
29APR26 70.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 1,030 0
29APR26 72.50 P 0.00 0.00 0.00 0.00 -0.09 0 0 3,158 0
29APR26 75.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 3,685 0
29APR26 77.50 P 0.00 0.00 0.00 0.00 -0.11 0 0 7,853 0
29APR26 80.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 3,168 0
29APR26 82.50 P 0.01 0.01 0.01 0.00 -0.14 0 31 2,694 -31
29APR26 85.00 P 0.14 0.14 0.06 0.00 -0.47 0 105 358 -75
29APR26 87.50 P 0.00 0.00 0.00 2.05 -0.80 0 0 0 0
29APR26 90.00 P 4.78 4.78 4.78 4.55 -0.80 0 3 0 -60
29APR26 92.50 P 7.28 7.28 7.28 7.05 -0.80 0 8 0 -30
29APR26 95.00 P 0.00 0.00 0.00 9.55 -0.80 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 12.05 -0.80 0 0 0 0
29APR26 100.00 P 14.77 14.77 14.77 14.55 -0.80 0 45 0 0
29APR26 102.50 P 17.26 17.26 17.26 17.05 -0.80 0 40 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.55 -0.80 0 0 0 0
29APR26 107.50 P 22.27 22.27 22.27 22.05 -0.80 0 1 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.55 -0.80 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.05 -0.80 0 0 0 0
29APR26 115.00 P 29.94 29.94 29.94 29.55 -0.80 0 44 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
30APR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 307 0 0 0
30APR26 57.50 P 0.00 0.00 0.00 0.01 -0.02 278 0 0 0
30APR26 60.00 P 0.00 0.00 0.00 0.01 -0.03 251 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 0.01 -0.04 224 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 0.01 -0.05 199 0 0 0
30APR26 67.50 P 0.00 0.00 0.00 0.01 -0.06 174 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 0.01 -0.07 149 0 0 0
30APR26 72.50 P 0.00 0.00 0.00 0.01 -0.08 125 0 0 0
30APR26 75.00 P 0.00 0.00 0.00 0.01 -0.09 102 0 0 0
30APR26 77.50 P 0.00 0.00 0.00 0.02 -0.09 86 0 0 0
30APR26 80.00 P 0.00 0.00 0.00 0.03 -0.09 65 0 98 0
30APR26 82.50 P 0.00 0.00 0.00 0.04 -0.10 41 0 310 0
30APR26 85.00 P 0.34 0.34 0.12 0.11 -0.47 15 370 287 +255
30APR26 87.50 P 0.00 0.00 0.00 2.06 -0.80 24 0 0 0
30APR26 90.00 P 0.00 0.00 0.00 4.58 -0.77 54 0 0 0
30APR26 92.50 P 0.00 0.00 0.00 7.05 -0.80 0 0 0 0
30APR26 95.00 P 0.00 0.00 0.00 9.55 -0.80 0 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 12.05 -0.80 0 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 14.55 -0.80 0 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 17.05 -0.80 0 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 19.55 -0.80 0 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 22.05 -0.80 0 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 24.55 -0.80 0 0 0 0
30APR26 112.50 P 0.00 0.00 0.00 27.05 -0.80 0 0 0 0
30APR26 115.00 P 0.00 0.00 0.00 29.55 -0.80 0 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.01 102 0 0 0
08MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.02 93 0 0 0
08MAY26 60.00 P 0.00 0.00 0.00 0.01 -0.03 83 0 0 0
08MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.04 75 0 0 0
08MAY26 65.00 P 0.00 0.00 0.00 0.01 -0.05 66 0 0 0
08MAY26 67.50 P 0.00 0.00 0.00 0.01 -0.06 58 0 0 0
08MAY26 70.00 P 0.00 0.00 0.00 0.01 -0.07 49 0 0 0
08MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.08 41 0 0 0
08MAY26 75.00 P 0.00 0.00 0.00 0.01 -0.09 34 0 0 0
08MAY26 77.50 P 0.00 0.00 0.00 0.02 -0.09 28 0 0 0
08MAY26 80.00 P 0.00 0.00 0.00 0.03 -0.09 22 0 0 0
08MAY26 82.50 P 0.08 0.08 0.08 0.06 -0.08 15 10 170 +10
08MAY26 85.00 P 0.64 0.64 0.51 0.55 -0.32 14 125 120 +30
08MAY26 87.50 P 2.15 2.15 2.15 2.22 -0.66 15 1 1 +1
08MAY26 90.00 P 0.00 0.00 0.00 4.58 -0.77 19 0 0 0
08MAY26 92.50 P 0.00 0.00 0.00 7.05 -0.80 0 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 9.55 -0.80 0 0 0 0
08MAY26 97.50 P 0.00 0.00 0.00 12.05 -0.80 0 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 14.55 -0.80 0 0 0 0
08MAY26 102.50 P 0.00 0.00 0.00 17.15 -0.70 64 0 0 0
08MAY26 105.00 P 0.00 0.00 0.00 19.65 -0.70 71 0 0 0
08MAY26 107.50 P 0.00 0.00 0.00 22.15 -0.70 77 0 0 0
08MAY26 110.00 P 0.00 0.00 0.00 24.67 -0.68 85 0 0 0
08MAY26 112.50 P 0.00 0.00 0.00 27.15 -0.70 90 0 0 0
08MAY26 115.00 P 0.00 0.00 0.00 29.65 -0.70 96 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.02 52 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.04 42 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 -0.05 37 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 -0.06 32 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 -0.07 27 0 232 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.08 23 0 1,493 0
28MAY26 75.00 P 0.00 0.00 0.00 0.03 -0.07 22 0 3,511 0
28MAY26 77.50 P 0.04 0.04 0.03 0.06 -0.05 19 151 3,722 -91
28MAY26 80.00 P 0.10 0.12 0.09 0.16 +0.01 17 222 3,304 -90
28MAY26 82.50 P 0.36 0.38 0.32 0.41 -0.09 15 725 3,575 -69
28MAY26 85.00 P 1.18 1.20 0.99 1.09 -0.29 14 446 1,737 +334
28MAY26 87.50 P 2.70 2.77 2.47 2.71 -0.35 16 59 89 +49
28MAY26 90.00 P 4.99 4.99 4.99 4.72 -0.66 16 30 30 +30
28MAY26 92.50 P 0.00 0.00 0.00 7.08 -0.77 17 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 9.55 -0.80 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.05 -0.80 0 0 0 0
28MAY26 100.00 P 14.95 14.95 14.95 14.55 -0.80 0 30 34 +30
28MAY26 102.50 P 0.00 0.00 0.00 17.16 -0.69 38 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.66 -0.69 42 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.16 -0.69 46 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.67 -0.68 51 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.15 -0.70 53 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.65 -0.70 57 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.04 26 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.05 23 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.06 20 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.07 16 0 5,306 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 -0.07 15 0 4,804 0
29JUN26 75.00 P 0.00 0.00 0.00 0.06 -0.10 13 0 4,520 0
29JUN26 77.50 P 0.29 0.30 0.27 0.24 -0.17 14 256 5,628 +213
29JUN26 80.00 P 0.70 0.70 0.63 0.67 -0.26 13 47 5,332 -22
29JUN26 82.50 P 1.55 1.62 1.42 1.55 -0.32 13 177 3,254 +97
29JUN26 85.00 P 3.00 3.05 2.76 3.03 -0.27 14 403 2,558 +201
29JUN26 87.50 P 4.81 4.81 4.81 4.81 -0.54 14 30 1,133 +30
29JUN26 90.00 P 0.00 0.00 0.00 7.14 -0.69 16 0 251 0
29JUN26 92.50 P 9.26 9.26 9.26 9.48 -0.75 17 50 110 +49
29JUN26 95.00 P 12.01 12.02 12.01 12.26 -0.80 25 150 609 +150
29JUN26 97.50 P 0.00 0.00 0.00 14.37 -0.78 19 0 215 0
29JUN26 100.00 P 17.00 17.00 16.99 16.82 -0.46 0 60 180 +30
29JUN26 102.50 P 0.00 0.00 0.00 19.29 -0.47 0 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 21.75 -0.50 0 0 103 0
29JUN26 107.50 P 0.00 0.00 0.00 24.26 -0.48 0 0 67 0
29JUN26 110.00 P 0.00 0.00 0.00 26.76 -0.48 0 0 73 0
29JUN26 112.50 P 0.00 0.00 0.00 29.25 -0.47 0 0 30 0
29JUN26 115.00 P 32.09 32.09 31.95 31.71 -0.54 0 107 210 +77
29JUN26 117.50 P 34.44 34.44 34.37 34.21 -0.53 0 60 120 +60
29JUN26 120.00 P 37.03 37.03 36.86 36.72 -0.51 0 41 118 +41
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.03 24 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.04 21 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.05 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.06 16 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.03 -0.05 15 0 368 0
30JUL26 72.50 P 0.00 0.00 0.00 0.07 -0.04 15 0 394 0
30JUL26 75.00 P 0.00 0.00 0.00 0.21 -0.06 14 0 811 0
30JUL26 77.50 P 0.47 0.47 0.47 0.48 -0.14 14 2 1,345 0
30JUL26 80.00 P 0.99 1.00 0.99 1.01 -0.24 14 31 3,589 +4
30JUL26 82.50 P 1.98 1.98 1.84 1.89 -0.36 13 90 253 +7
30JUL26 85.00 P 3.33 3.38 3.19 3.19 -0.48 13 37 420 +37
30JUL26 87.50 P 5.14 5.14 5.14 5.03 -0.53 13 1 86 +1
30JUL26 90.00 P 0.00 0.00 0.00 7.25 -0.68 15 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 9.54 -0.73 15 0 120 0
30JUL26 95.00 P 12.09 12.09 12.07 12.26 -0.80 21 230 230 +230
30JUL26 97.50 P 0.00 0.00 0.00 14.38 -0.77 17 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.82 -0.46 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.29 -0.48 0 0 0 0
30JUL26 105.00 P 21.97 21.97 21.97 21.77 -0.50 0 40 40 +40
30JUL26 107.50 P 0.00 0.00 0.00 24.26 -0.50 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.76 -0.48 0 0 30 0
30JUL26 112.50 P 29.40 29.40 29.40 29.29 -0.43 18 60 90 +60
30JUL26 115.00 P 0.00 0.00 0.00 31.74 -0.51 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 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.02 21 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.03 19 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 -0.02 19 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 187 0
29SEP26 67.50 P 0.00 0.00 0.00 0.15 +0.08 19 0 175 0
29SEP26 70.00 P 0.27 0.27 0.25 0.30 +0.22 18 3 2,739 -3
29SEP26 72.50 P 0.45 0.45 0.45 0.56 +0.42 18 3 1,722 +3
29SEP26 75.00 P 0.86 0.87 0.81 0.96 +0.49 18 66 2,888 -66
29SEP26 77.50 P 1.50 1.55 1.44 1.56 +0.43 18 15 1,498 -1
29SEP26 80.00 P 2.47 2.48 2.40 2.42 +0.24 18 821 4,955 +190
29SEP26 82.50 P 3.83 3.94 3.66 3.63 +0.05 19 68 1,146 0
29SEP26 85.00 P 5.45 5.53 5.30 4.99 -0.29 19 38 1,298 +28
29SEP26 87.50 P 7.38 7.53 7.29 6.62 -0.55 20 180 359 +98
29SEP26 90.00 P 9.48 9.48 9.27 8.63 -0.35 21 222 361 +51
29SEP26 92.50 P 0.00 0.00 0.00 10.79 -0.67 22 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 12.68 -1.08 21 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 15.42 -0.73 26 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 17.83 -0.75 28 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 20.29 -0.76 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.77 -0.78 32 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 25.28 -0.78 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.79 -0.80 36 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 30.33 -0.80 39 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.87 -0.81 41 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.42 -0.81 43 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.97 -0.81 46 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 23 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.02 17 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.06 +0.01 17 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.13 +0.07 17 0 879 0
30DEC26 67.50 P 0.26 0.26 0.26 0.26 +0.19 17 30 469 0
30DEC26 70.00 P 0.00 0.00 0.00 0.44 +0.27 16 0 3,389 0
30DEC26 72.50 P 0.00 0.00 0.00 0.76 +0.33 16 0 783 0
30DEC26 75.00 P 1.26 1.26 1.26 1.27 +0.37 17 5 1,070 +5
30DEC26 77.50 P 2.00 2.00 1.97 1.96 +0.31 17 26 1,881 -25
30DEC26 80.00 P 3.00 3.05 3.00 2.87 +0.21 17 5 932 +2
30DEC26 82.50 P 4.37 4.37 4.37 3.98 0.00 17 2 807 +2
30DEC26 85.00 P 6.01 6.14 6.01 5.32 -0.23 17 91 417 +31
30DEC26 87.50 P 7.78 7.78 7.78 6.89 -0.49 17 30 101 +30
30DEC26 90.00 P 9.78 9.78 9.78 8.87 -0.24 18 30 81 +30
30DEC26 92.50 P 0.00 0.00 0.00 10.79 -0.67 19 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 12.83 -0.93 19 0 128 0
30DEC26 97.50 P 0.00 0.00 0.00 15.53 -0.63 22 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 17.92 -0.66 24 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 20.34 -0.71 25 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 22.81 -0.74 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.30 -0.76 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.81 -0.78 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.34 -0.79 32 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 32.87 -0.81 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.42 -0.81 36 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 18 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 0.00 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 +0.01 16 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.11 +0.06 16 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.21 +0.15 16 0 40 0
30MAR27 67.50 P 0.00 0.00 0.00 0.38 +0.31 16 0 94 0
30MAR27 70.00 P 0.65 0.65 0.65 0.65 +0.48 16 1 139 0
30MAR27 72.50 P 1.00 1.00 1.00 1.00 +0.57 16 10 60 -4
30MAR27 75.00 P 0.00 0.00 0.00 1.58 +0.66 16 0 601 0
30MAR27 77.50 P 2.45 2.45 2.32 2.29 +0.57 16 2 218 -1
30MAR27 80.00 P 0.00 0.00 0.00 3.20 +0.38 16 0 368 0
30MAR27 82.50 P 4.74 4.74 4.59 4.32 +0.10 16 82 214 +82
30MAR27 85.00 P 6.08 6.08 6.08 5.65 -0.21 16 3 14 +3
30MAR27 87.50 P 7.89 7.89 7.89 7.19 -0.51 16 1 6 +1
30MAR27 90.00 P 0.00 0.00 0.00 9.16 -0.26 17 0 39 0
30MAR27 92.50 P 0.00 0.00 0.00 10.93 -0.56 17 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.07 -0.69 18 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.77 -0.60 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.12 -0.63 22 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 20.54 -0.64 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.98 -0.66 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.46 -0.67 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.96 -0.67 28 0 20 0
30MAR27 112.50 P 0.00 0.00 0.00 30.47 -0.69 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.99 -0.71 31 0 0 0
TOTAL PUT 6,052 120,379 +2,054
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$ 7.42
29APR26 4.90 C 0.00 0.00 0.00 2.52 +0.12 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.42 +0.12 0 0 0 -2
29APR26 5.25 C 0.00 0.00 0.00 2.17 +0.12 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.92 +0.12 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.67 +0.12 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.42 +0.12 0 0 0 -30
29APR26 6.25 C 0.00 0.00 0.00 1.17 +0.12 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.92 +0.12 0 0 0 0
29APR26 6.75 C 0.62 0.70 0.62 0.67 +0.10 0 26 0 -24
29APR26 7.00 C 0.00 0.00 0.00 0.42 +0.11 0 0 0 -40
29APR26 7.25 C 0.15 0.15 0.15 0.17 +0.10 0 4 0 -407
29APR26 7.50 C 0.01 0.01 0.01 0.00 -0.01 0 2 1,715 -2
29APR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 855 0
29APR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,328 0
29APR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,062 0
29APR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 615 0
29APR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
29APR26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
29APR26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 2.55 +0.12 82 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.45 +0.12 79 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.20 +0.12 70 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.95 +0.12 62 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.70 +0.12 54 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.45 +0.12 46 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.21 +0.15 43 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.93 +0.11 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.69 +0.11 20 0 25 0
28MAY26 7.00 C 0.41 0.45 0.41 0.46 +0.11 19 74 524 +21
28MAY26 7.25 C 0.25 0.25 0.25 0.27 +0.07 19 6 462 +4
28MAY26 7.50 C 0.11 0.14 0.11 0.13 +0.04 19 25 1,300 0
28MAY26 7.75 C 0.05 0.06 0.04 0.05 +0.01 18 71 2,015 +67
28MAY26 8.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 1,125 0
28MAY26 8.25 C 0.01 0.01 0.01 0.01 0.00 22 35 133 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 352 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 516 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 19 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.55 +0.12 66 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.45 +0.12 63 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.20 +0.12 56 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.95 +0.12 50 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.70 +0.12 43 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.46 +0.13 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.21 +0.14 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.94 +0.12 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.70 +0.11 20 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.49 +0.09 20 0 145 0
29JUN26 7.25 C 0.00 0.00 0.00 0.30 +0.06 19 0 162 0
29JUN26 7.50 C 0.00 0.00 0.00 0.17 +0.04 19 0 108 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 +0.03 19 0 1,036 0
29JUN26 8.00 C 0.05 0.06 0.05 0.04 +0.01 19 72 871 +70
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 20 0 320 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 614 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 1,007 0
29JUN26 9.00 C 0.01 0.01 0.01 0.01 0.00 27 5 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 376 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.55 +0.07 57 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.45 +0.07 54 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.20 +0.08 49 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.95 +0.08 43 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.71 +0.10 41 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.46 +0.11 35 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.21 +0.14 30 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.94 +0.11 19 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.71 +0.10 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.51 +0.08 20 0 120 0
30JUL26 7.25 C 0.00 0.00 0.00 0.35 +0.07 20 0 1,000 0
30JUL26 7.50 C 0.21 0.21 0.21 0.23 +0.05 20 7 95 +7
30JUL26 7.75 C 0.00 0.00 0.00 0.14 +0.03 20 0 609 0
30JUL26 8.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 32 0
30JUL26 8.25 C 0.06 0.06 0.06 0.05 +0.01 20 3 8 +1
30JUL26 8.50 C 0.04 0.04 0.04 0.03 +0.01 21 5 25 +5
30JUL26 8.75 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.55 +0.07 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.45 +0.07 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.20 +0.08 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.95 +0.08 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.71 +0.10 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.46 +0.11 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.21 +0.11 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.99 +0.10 24 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.79 +0.08 23 0 5 0
29SEP26 7.00 C 0.57 0.57 0.57 0.61 +0.07 22 10 114 0
29SEP26 7.25 C 0.00 0.00 0.00 0.47 +0.05 22 0 1,514 0
29SEP26 7.50 C 0.30 0.30 0.30 0.36 +0.04 22 1 290 0
29SEP26 7.75 C 0.00 0.00 0.00 0.27 +0.03 22 0 254 0
29SEP26 8.00 C 0.18 0.18 0.18 0.20 +0.02 23 1 120 +1
29SEP26 8.25 C 0.00 0.00 0.00 0.14 +0.01 22 0 215 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 +0.02 24 0 266 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 0.00 23 0 58 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 +0.01 24 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 22 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.56 +0.08 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.46 +0.08 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.21 +0.09 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.96 +0.09 29 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.71 +0.10 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.46 +0.09 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.22 +0.06 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.07 +0.09 23 0 8 0
30DEC26 6.75 C 0.00 0.00 0.00 0.90 +0.08 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.75 +0.09 23 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.60 +0.06 22 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.49 +0.06 22 0 63 0
30DEC26 7.75 C 0.00 0.00 0.00 0.39 +0.04 22 0 28 0
30DEC26 8.00 C 0.23 0.23 0.23 0.31 +0.04 22 2 88 0
30DEC26 8.25 C 0.18 0.18 0.18 0.25 +0.03 23 3 60 +3
30DEC26 8.50 C 0.00 0.00 0.00 0.19 +0.02 22 0 118 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 +0.02 23 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 384 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 8 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 +0.01 24 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 220 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 23 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.56 +0.08 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.46 +0.08 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.21 +0.09 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.96 +0.09 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.71 +0.10 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.47 +0.09 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.29 +0.05 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.15 +0.08 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.99 +0.07 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.84 +0.08 22 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.69 +0.05 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.58 +0.05 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.48 +0.04 21 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.40 +0.03 22 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.32 +0.02 22 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.27 +0.03 22 0 65 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 +0.02 22 0 7 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 +0.02 22 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 +0.01 23 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 0.00 22 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 10 0
TOTAL CALL 352 31,322 -326
29APR26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 392 0
29APR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 373 0
29APR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 683 0
29APR26 7.25 P 0.00 0.00 0.00 0.00 -0.02 0 0 941 0
29APR26 7.50 P 0.15 0.15 0.06 0.08 -0.12 0 40 0 -514
29APR26 7.75 P 0.00 0.00 0.00 0.33 -0.13 0 0 0 -444
29APR26 8.00 P 0.00 0.00 0.00 0.58 -0.14 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.83 -0.15 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.08 -0.16 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.33 -0.16 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.58 -0.17 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.83 -0.17 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.08 -0.17 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.33 -0.12 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.58 -0.12 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.08 -0.12 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 143 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 250 0
28MAY26 6.75 P 0.02 0.02 0.02 0.01 -0.01 21 2 357 0
28MAY26 7.00 P 0.04 0.04 0.03 0.03 -0.01 20 9 1,098 -3
28MAY26 7.25 P 0.10 0.10 0.08 0.08 -0.05 18 1,109 1,849 +559
28MAY26 7.50 P 0.22 0.22 0.20 0.19 -0.08 18 16 836 +4
28MAY26 7.75 P 0.39 0.39 0.39 0.37 -0.10 19 22 1,333 +22
28MAY26 8.00 P 0.00 0.00 0.00 0.59 -0.13 19 0 961 0
28MAY26 8.25 P 0.00 0.00 0.00 0.83 -0.15 0 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 1.08 -0.16 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.33 -0.16 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.58 -0.17 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.83 -0.17 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.08 -0.17 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.33 -0.12 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.58 -0.12 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.08 -0.12 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 313 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 -0.02 19 0 240 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 -0.05 18 0 1,043 0
29JUN26 7.25 P 0.00 0.00 0.00 0.21 -0.05 19 0 1,121 0
29JUN26 7.50 P 0.39 0.39 0.38 0.34 -0.09 18 7 356 -7
29JUN26 7.75 P 0.00 0.00 0.00 0.53 -0.10 19 0 618 0
29JUN26 8.00 P 0.83 0.83 0.80 0.74 -0.11 18 2 546 0
29JUN26 8.25 P 0.99 0.99 0.99 0.97 -0.12 18 1 155 -1
29JUN26 8.50 P 0.00 0.00 0.00 1.20 -0.11 0 0 250 0
29JUN26 8.75 P 1.48 1.48 1.48 1.45 -0.11 0 2 191 +2
29JUN26 9.00 P 0.00 0.00 0.00 1.69 -0.12 0 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 1.94 -0.12 0 0 181 0
29JUN26 9.50 P 2.23 2.23 2.23 2.19 -0.13 0 2 24 +2
29JUN26 9.75 P 0.00 0.00 0.00 2.44 -0.12 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.69 -0.11 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.19 -0.11 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.69 -0.11 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.18 -0.12 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.68 -0.13 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.18 -0.12 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.68 -0.13 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.18 -0.11 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.68 -0.11 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.18 -0.11 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.68 -0.11 0 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 -0.01 20 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 59 0
30JUL26 6.75 P 0.00 0.00 0.00 0.08 -0.03 19 0 153 0
30JUL26 7.00 P 0.00 0.00 0.00 0.15 -0.05 19 0 808 0
30JUL26 7.25 P 0.27 0.27 0.26 0.25 -0.06 19 2 602 -2
30JUL26 7.50 P 0.42 0.42 0.41 0.39 -0.10 19 7 213 +7
30JUL26 7.75 P 0.60 0.60 0.57 0.57 -0.09 19 11 354 +11
30JUL26 8.00 P 0.00 0.00 0.00 0.77 -0.10 19 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.99 -0.11 19 0 30 0
30JUL26 8.50 P 0.00 0.00 0.00 1.21 -0.10 11 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 1.45 -0.11 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.70 -0.11 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.94 -0.12 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.19 -0.13 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.44 -0.12 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 26 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 25 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 -0.04 22 0 811 0
29SEP26 6.50 P 0.13 0.13 0.13 0.13 -0.03 23 75 742 +75
29SEP26 6.75 P 0.00 0.00 0.00 0.20 -0.05 23 0 219 0
29SEP26 7.00 P 0.00 0.00 0.00 0.30 -0.05 24 0 3,739 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 -0.07 24 0 2,551 0
29SEP26 7.50 P 0.00 0.00 0.00 0.55 -0.08 24 0 309 0
29SEP26 7.75 P 0.00 0.00 0.00 0.72 -0.09 24 0 174 0
29SEP26 8.00 P 0.00 0.00 0.00 0.87 -0.10 23 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.10 -0.11 25 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.32 -0.11 26 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.55 -0.11 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.79 -0.11 29 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.03 -0.12 31 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.28 -0.12 34 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.53 -0.13 36 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.79 -0.12 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.30 -0.12 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.82 -0.11 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.33 -0.09 56 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.83 -0.10 59 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.32 -0.09 62 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.82 -0.08 65 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.31 -0.10 67 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.81 -0.08 70 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.30 -0.10 71 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 24 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.01 22 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 -0.02 23 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 -0.04 23 0 3,065 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 -0.04 23 0 166 0
30DEC26 7.00 P 0.44 0.44 0.44 0.39 -0.05 23 1 483 -1
30DEC26 7.25 P 0.00 0.00 0.00 0.51 -0.06 24 0 73 0
30DEC26 7.50 P 0.72 0.72 0.71 0.65 -0.06 24 7 241 -5
30DEC26 7.75 P 0.00 0.00 0.00 0.81 -0.07 24 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 0.95 -0.08 23 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.17 -0.09 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.37 -0.10 25 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.59 -0.11 26 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 1.82 -0.11 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.05 -0.12 28 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.30 -0.11 30 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.54 -0.12 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.79 -0.13 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.30 -0.13 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.82 -0.11 42 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.33 -0.09 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.83 -0.10 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.32 -0.09 51 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 23 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 23 0 18 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 -0.02 22 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 0.17 -0.05 22 0 85 0
30MAR27 6.50 P 0.00 0.00 0.00 0.25 -0.05 22 0 330 0
30MAR27 6.75 P 0.00 0.00 0.00 0.34 -0.05 22 0 4 0
30MAR27 7.00 P 0.47 0.47 0.47 0.44 -0.07 22 3 115 +3
30MAR27 7.25 P 0.63 0.63 0.59 0.56 -0.08 23 17 52 +17
30MAR27 7.50 P 0.00 0.00 0.00 0.70 -0.08 23 0 20 0
30MAR27 7.75 P 0.00 0.00 0.00 0.83 -0.12 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.00 -0.12 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.21 -0.10 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.41 -0.11 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.62 -0.11 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.84 -0.11 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.07 -0.12 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.31 -0.12 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.55 -0.12 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.80 -0.12 30 0 0 0
TOTAL PUT 1,335 32,276 -275
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$ 13.10
29APR26 8.25 C 0.00 0.00 0.00 4.85 +0.21 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.60 +0.21 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.35 +0.21 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.10 +0.21 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.85 +0.21 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.60 +0.21 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.35 +0.21 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.10 +0.21 0 0 0 -30
29APR26 10.50 C 0.00 0.00 0.00 2.60 +0.21 0 0 0 -15
29APR26 11.00 C 0.00 0.00 0.00 2.10 +0.21 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.60 +0.21 0 0 0 -285
29APR26 12.00 C 1.01 1.01 1.01 1.10 +0.21 0 25 0 -276
29APR26 12.50 C 0.50 0.58 0.50 0.60 +0.21 0 28 0 -683
29APR26 13.00 C 0.04 0.10 0.03 0.10 +0.07 0 100 0 -824
29APR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 485 0
29APR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 379 0
29APR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.87 +0.22 67 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.60 +0.20 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.35 +0.20 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.10 +0.20 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.85 +0.20 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.60 +0.20 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.35 +0.20 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.10 +0.20 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.60 +0.19 0 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 2.11 +0.20 0 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.62 +0.20 0 0 108 0
28MAY26 12.00 C 1.05 1.06 1.05 1.14 +0.18 20 25 662 +25
28MAY26 12.50 C 0.62 0.64 0.62 0.69 +0.15 18 23 655 +10
28MAY26 13.00 C 0.31 0.37 0.31 0.37 +0.10 20 62 716 0
28MAY26 13.50 C 0.13 0.13 0.12 0.16 +0.05 20 50 599 0
28MAY26 14.00 C 0.05 0.05 0.05 0.06 +0.02 21 10 181 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 20 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.38 +0.21 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.13 +0.21 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.88 +0.21 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.63 +0.21 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.38 +0.20 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.10 +0.17 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.85 +0.17 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.60 +0.17 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.35 +0.17 0 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.10 +0.16 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.61 +0.17 0 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.16 +0.21 24 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 1.69 +0.20 23 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.26 +0.20 23 0 343 0
29JUN26 12.50 C 0.80 0.80 0.80 0.86 +0.15 22 30 903 +30
29JUN26 13.00 C 0.59 0.59 0.59 0.59 +0.14 24 1 430 -1
29JUN26 13.50 C 0.32 0.32 0.32 0.35 +0.08 23 100 208 +100
29JUN26 14.00 C 0.00 0.00 0.00 0.20 +0.05 23 0 145 0
29JUN26 14.50 C 0.00 0.00 0.00 0.11 +0.03 23 0 21 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.38 +0.20 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.10 +0.17 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.87 +0.19 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.62 +0.19 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.36 +0.17 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.11 +0.17 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.62 +0.17 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.16 +0.19 24 0 0 0
30JUL26 11.50 C 1.53 1.53 1.53 1.71 +0.18 25 2 2 +2
30JUL26 12.00 C 0.00 0.00 0.00 1.29 +0.17 25 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 0.93 +0.14 25 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 0.64 +0.10 25 0 21 0
30JUL26 13.50 C 0.00 0.00 0.00 0.42 +0.07 25 0 16 0
30JUL26 14.00 C 0.00 0.00 0.00 0.27 +0.05 25 0 25 0
30JUL26 14.50 C 0.00 0.00 0.00 0.17 +0.04 26 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.88 +0.20 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.63 +0.20 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.38 +0.20 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.11 +0.18 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.87 +0.18 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.62 +0.18 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.37 +0.18 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.13 +0.18 0 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.65 +0.17 23 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.20 +0.15 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.83 +0.17 29 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 1.47 +0.15 29 0 1,008 0
29SEP26 12.50 C 1.04 1.04 1.04 1.16 +0.12 29 5 638 -5
29SEP26 13.00 C 0.80 0.80 0.80 0.88 +0.10 28 100 703 +100
29SEP26 13.50 C 0.57 0.57 0.57 0.68 +0.08 29 4 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.51 +0.06 28 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.39 +0.05 29 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.29 +0.04 29 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.21 +0.02 29 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 +0.02 28 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 +0.01 29 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.88 +0.20 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.63 +0.20 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.38 +0.20 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.11 +0.17 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.87 +0.18 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.63 +0.18 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.39 +0.18 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.15 +0.18 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.69 +0.17 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.27 +0.13 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.95 +0.16 28 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.63 +0.14 28 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.32 +0.13 27 0 188 0
30DEC26 13.00 C 0.00 0.00 0.00 1.09 +0.11 27 0 44 0
30DEC26 13.50 C 0.00 0.00 0.00 0.90 +0.10 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.73 +0.08 27 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.59 +0.07 28 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.48 +0.07 28 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.38 +0.05 28 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.30 +0.04 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.24 +0.04 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 +0.03 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.88 +0.20 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.63 +0.20 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.38 +0.19 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.12 +0.18 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.88 +0.18 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.64 +0.18 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.40 +0.17 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.17 +0.16 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.75 +0.16 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.37 +0.10 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 2.04 +0.09 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.81 +0.14 27 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.51 +0.13 27 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.29 +0.12 27 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 1.09 +0.10 27 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.92 +0.09 27 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.77 +0.08 27 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.64 +0.07 27 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.53 +0.06 27 0 120 0
30MAR27 16.00 C 0.00 0.00 0.00 0.44 +0.05 27 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.36 +0.04 27 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 0.30 +0.04 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 +0.03 27 0 0 0
TOTAL CALL 565 12,602 -1,852
29APR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
29APR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 274 0
29APR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 629 0
29APR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 592 0
29APR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 714 0
29APR26 13.00 P 0.05 0.05 0.04 0.00 -0.13 0 41 285 +30
29APR26 13.50 P 0.00 0.00 0.00 0.40 -0.21 0 0 0 -50
29APR26 14.00 P 0.00 0.00 0.00 0.90 -0.21 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.40 -0.21 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.90 -0.21 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.40 -0.23 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.90 -0.23 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.40 -0.23 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.90 -0.23 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.40 -0.23 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 500 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 222 0
28MAY26 11.50 P 0.02 0.02 0.02 0.01 0.00 24 10 390 -10
28MAY26 12.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 735 0
28MAY26 12.50 P 0.11 0.11 0.11 0.09 -0.06 21 54 705 +54
28MAY26 13.00 P 0.30 0.30 0.30 0.26 -0.11 21 7 134 0
28MAY26 13.50 P 0.53 0.53 0.53 0.54 -0.18 20 1 1 0
28MAY26 14.00 P 0.00 0.00 0.00 0.94 -0.19 21 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.40 -0.21 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.90 -0.21 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.42 -0.21 37 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.93 -0.20 45 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.42 -0.21 47 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.93 -0.20 55 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.42 -0.21 57 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 448 0
29JUN26 12.00 P 0.10 0.10 0.10 0.11 -0.03 23 2 473 0
29JUN26 12.50 P 0.26 0.26 0.26 0.23 -0.07 23 105 635 -105
29JUN26 13.00 P 0.45 0.45 0.45 0.43 -0.10 23 100 200 0
29JUN26 13.50 P 0.75 0.75 0.75 0.71 -0.14 23 10 54 +10
29JUN26 14.00 P 0.00 0.00 0.00 1.09 -0.12 25 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 1.47 -0.18 23 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.97 -0.15 28 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.45 -0.18 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.95 -0.18 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.42 -0.21 35 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.95 -0.18 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.45 -0.18 47 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 100 0
30JUL26 9.50 P 0.01 0.01 0.01 0.01 0.00 27 200 200 +200
30JUL26 9.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.10 -0.03 25 0 150 0
30JUL26 11.50 P 0.00 0.00 0.00 0.19 -0.06 25 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.34 -0.07 25 0 80 0
30JUL26 12.50 P 0.00 0.00 0.00 0.54 -0.10 25 0 145 0
30JUL26 13.00 P 0.00 0.00 0.00 0.80 -0.13 25 0 54 0
30JUL26 13.50 P 0.00 0.00 0.00 1.13 -0.15 25 0 5 0
30JUL26 14.00 P 0.00 0.00 0.00 1.50 -0.17 25 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.91 -0.18 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.40 -0.16 29 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.86 -0.17 29 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.34 -0.18 31 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.83 -0.17 33 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.32 -0.18 35 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.81 -0.18 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 30 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.01 29 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 -0.02 30 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 -0.02 30 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 -0.04 29 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.29 -0.05 30 0 112 0
29SEP26 11.50 P 0.00 0.00 0.00 0.43 -0.07 29 0 785 0
29SEP26 12.00 P 0.72 0.72 0.72 0.62 -0.09 30 40 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 0.85 -0.11 30 0 650 0
29SEP26 13.00 P 0.00 0.00 0.00 1.13 -0.12 30 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 1.44 -0.10 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.75 -0.14 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.18 -0.17 31 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.60 -0.18 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.04 -0.19 33 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.50 -0.19 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.97 -0.20 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.45 -0.21 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.95 -0.21 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 0.00 29 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.10 -0.01 29 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 -0.02 28 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 -0.01 29 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 -0.03 28 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 -0.04 28 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 0.43 -0.05 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.59 -0.07 28 0 114 0
30DEC26 12.00 P 0.94 0.94 0.90 0.80 -0.07 29 60 67 +29
30DEC26 12.50 P 0.00 0.00 0.00 1.04 -0.08 29 0 165 0
30DEC26 13.00 P 0.00 0.00 0.00 1.31 -0.10 29 0 120 0
30DEC26 13.50 P 0.00 0.00 0.00 1.62 -0.07 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.96 -0.14 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.33 -0.15 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.73 -0.15 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.15 -0.16 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.58 -0.18 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.04 -0.18 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.51 -0.19 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.99 -0.19 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 -0.02 28 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.15 -0.02 28 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.19 -0.01 28 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.23 -0.02 28 0 5 0
30MAR27 10.00 P 0.00 0.00 0.00 0.28 -0.02 28 0 55 0
30MAR27 10.50 P 0.00 0.00 0.00 0.40 -0.03 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.55 -0.04 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.72 -0.07 28 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.93 -0.08 28 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 1.18 -0.08 28 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.46 -0.09 28 0 90 0
30MAR27 13.50 P 0.00 0.00 0.00 1.76 -0.11 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.09 -0.13 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.45 -0.14 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.84 -0.14 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.24 -0.16 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.67 -0.16 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.11 -0.17 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.56 -0.18 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.03 -0.18 33 0 0 0
TOTAL PUT 630 13,411 +158
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 65.95
29APR26 42.00 C 0.00 0.00 0.00 23.95 +1.10 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 22.95 +1.10 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 21.95 +1.10 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 20.95 +1.10 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 19.95 +1.10 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.95 +1.10 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.95 +1.10 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.95 +1.10 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.95 +1.10 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.45 +1.10 0 0 0 -100
29APR26 55.00 C 0.00 0.00 0.00 10.95 +1.10 0 0 0 -253
29APR26 57.50 C 0.00 0.00 0.00 8.45 +1.10 0 0 0 -959
29APR26 60.00 C 4.91 5.73 4.85 5.95 +1.10 0 221 0 -1,058
29APR26 62.50 C 2.92 3.20 2.92 3.45 +1.09 0 60 0 -785
29APR26 65.00 C 0.43 0.88 0.41 0.95 +0.62 0 289 8 -1,156
29APR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 681 0
29APR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 405 0
29APR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 916 0
29APR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 293 0
29APR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 266 0
29APR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 278 0
29APR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29APR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 22.03 +1.10 46 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 21.03 +1.11 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 20.03 +1.09 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 19.03 +1.18 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 18.04 +1.19 41 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 17.04 +1.18 36 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 16.04 +1.18 27 0 40 0
28MAY26 52.50 C 0.00 0.00 0.00 13.54 +1.14 0 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 11.05 +1.09 22 0 222 0
28MAY26 57.50 C 0.00 0.00 0.00 8.59 +1.06 25 0 163 0
28MAY26 60.00 C 0.00 0.00 0.00 6.23 +0.97 26 0 333 0
28MAY26 62.50 C 3.72 3.78 3.72 3.99 +0.73 23 14 835 +4
28MAY26 65.00 C 1.90 2.18 1.90 2.33 +0.57 24 215 1,078 +131
28MAY26 67.50 C 1.01 1.18 0.99 1.20 +0.32 25 235 1,813 +233
28MAY26 70.00 C 0.48 0.59 0.48 0.56 +0.20 26 40 341 +40
28MAY26 72.50 C 0.23 0.26 0.23 0.22 +0.09 26 48 172 0
28MAY26 75.00 C 0.00 0.00 0.00 0.07 +0.03 26 0 282 0
28MAY26 77.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 148 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 160 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 31.01 +1.10 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 30.01 +1.09 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 29.02 +1.10 64 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 28.02 +1.10 59 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 27.02 +1.10 52 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 26.02 +1.10 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 25.02 +1.09 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 24.02 +1.09 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.03 +1.10 48 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 22.03 +1.10 44 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 21.03 +1.10 36 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 20.03 +1.09 0 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 19.03 +1.18 0 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 18.04 +1.19 38 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 17.04 +1.18 34 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 16.04 +1.18 30 0 235 0
29JUN26 52.50 C 0.00 0.00 0.00 13.54 +1.14 0 0 167 0
29JUN26 55.00 C 0.00 0.00 0.00 11.06 +1.08 25 0 422 0
29JUN26 57.50 C 0.00 0.00 0.00 8.62 +1.03 25 0 163 0
29JUN26 60.00 C 0.00 0.00 0.00 6.33 +0.89 25 0 381 0
29JUN26 62.50 C 4.01 4.01 4.01 4.27 +0.68 24 28 400 0
29JUN26 65.00 C 0.00 0.00 0.00 2.70 +0.48 24 0 1,614 0
29JUN26 67.50 C 0.00 0.00 0.00 1.64 +0.33 25 0 1,696 0
29JUN26 70.00 C 0.89 1.00 0.88 0.95 +0.23 25 47 618 +5
29JUN26 72.50 C 0.59 0.59 0.59 0.51 +0.13 25 1 200 +1
29JUN26 75.00 C 0.00 0.00 0.00 0.26 +0.08 25 0 315 0
29JUN26 77.50 C 0.00 0.00 0.00 0.12 +0.03 25 0 67 0
29JUN26 80.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 34 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 3 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30JUL26 45.00 C 0.00 0.00 0.00 21.03 +1.10 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 20.03 +1.09 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 19.03 +1.18 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 18.04 +1.19 34 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 17.04 +1.18 31 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 16.04 +1.18 27 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 13.55 +1.15 26 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 11.08 +1.05 25 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 8.71 +0.97 25 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 6.55 +0.81 25 0 188 0
30JUL26 62.50 C 0.00 0.00 0.00 4.71 +0.65 25 0 66 0
30JUL26 65.00 C 0.00 0.00 0.00 3.24 +0.44 25 0 137 0
30JUL26 67.50 C 0.00 0.00 0.00 2.25 +0.33 26 0 19 0
30JUL26 70.00 C 0.00 0.00 0.00 1.51 +0.27 26 0 24 0
30JUL26 72.50 C 0.00 0.00 0.00 0.96 +0.19 26 0 34 0
30JUL26 75.00 C 0.00 0.00 0.00 0.59 +0.12 26 0 66 0
30JUL26 77.50 C 0.00 0.00 0.00 0.35 +0.07 26 0 60 0
30JUL26 80.00 C 0.00 0.00 0.00 0.20 +0.04 25 0 30 0
30JUL26 82.50 C 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 25.02 +1.09 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.02 +1.09 0 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 23.03 +1.10 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.03 +1.10 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.03 +1.10 0 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 20.03 +1.09 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.03 +1.18 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.04 +1.10 29 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 17.04 +1.17 27 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 16.05 +1.18 27 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 13.60 +1.17 27 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 11.27 +1.00 27 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 9.16 +0.90 27 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 7.32 +0.77 27 0 186 0
29SEP26 62.50 C 0.00 0.00 0.00 5.79 +0.82 27 0 206 0
29SEP26 65.00 C 0.00 0.00 0.00 4.38 +0.55 26 0 214 0
29SEP26 67.50 C 0.00 0.00 0.00 3.36 +0.46 26 0 317 0
29SEP26 70.00 C 0.00 0.00 0.00 2.54 +0.38 26 0 251 0
29SEP26 72.50 C 0.00 0.00 0.00 1.89 +0.31 26 0 199 0
29SEP26 75.00 C 1.32 1.40 1.32 1.38 +0.18 26 11 147 +10
29SEP26 77.50 C 0.00 0.00 0.00 1.02 +0.16 27 0 90 0
29SEP26 80.00 C 0.79 0.79 0.77 0.75 +0.14 27 90 1,600 +90
29SEP26 82.50 C 0.00 0.00 0.00 0.52 +0.10 27 0 120 0
29SEP26 85.00 C 0.00 0.00 0.00 0.36 +0.08 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.24 +0.05 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.16 +0.04 26 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 24.02 +1.09 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.03 +1.10 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.03 +1.10 29 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.03 +1.10 27 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 20.03 +1.09 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.04 +1.19 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.05 +1.11 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.07 +1.20 25 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 16.09 +1.19 25 0 676 0
30DEC26 52.50 C 0.00 0.00 0.00 13.79 +1.21 25 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 11.36 +0.57 22 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 9.86 +0.82 25 0 219 0
30DEC26 60.00 C 0.00 0.00 0.00 8.23 +0.74 25 0 428 0
30DEC26 62.50 C 0.00 0.00 0.00 6.80 +0.85 25 0 294 0
30DEC26 65.00 C 0.00 0.00 0.00 5.38 +0.56 24 0 1,036 0
30DEC26 67.50 C 0.00 0.00 0.00 4.34 +0.47 24 0 133 0
30DEC26 70.00 C 0.00 0.00 0.00 3.46 +0.39 25 0 46 0
30DEC26 72.50 C 0.00 0.00 0.00 2.75 +0.34 25 0 37 0
30DEC26 75.00 C 0.00 0.00 0.00 2.17 +0.22 25 0 89 0
30DEC26 77.50 C 0.00 0.00 0.00 1.74 +0.22 25 0 108 0
30DEC26 80.00 C 0.00 0.00 0.00 1.37 +0.20 25 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 1.04 +0.16 25 0 33 0
30DEC26 85.00 C 0.92 0.92 0.92 0.80 +0.16 25 8 8 +8
30DEC26 87.50 C 0.00 0.00 0.00 0.58 +0.10 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.43 +0.07 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 22.03 +1.09 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.03 +1.08 23 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.04 +1.05 23 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 19.06 +1.02 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.09 +0.96 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.16 +0.91 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.25 +0.85 23 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 14.14 +0.72 23 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 12.22 +0.60 23 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 10.47 +0.50 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 8.89 +0.40 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 7.48 +0.30 23 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 6.23 +0.20 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 5.13 +0.11 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.21 +0.08 23 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 3.44 +0.03 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.77 -0.02 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.21 -0.04 23 0 13 0
30MAR27 80.00 C 0.00 0.00 0.00 1.77 -0.06 23 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 1.40 -0.07 23 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 1.09 -0.07 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.87 -0.07 23 0 0 0
TOTAL CALL 1,307 25,014 -3,789
29APR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
29APR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 360 0
29APR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 243 0
29APR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 357 0
29APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 723 0
29APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 729 0
29APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,225 0
29APR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,350 0
29APR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 2 1,524 -2
29APR26 65.00 P 0.16 0.16 0.03 0.00 -0.45 0 41 926 -26
29APR26 67.50 P 2.08 2.08 1.75 1.55 -1.13 0 70 0 -311
29APR26 70.00 P 0.00 0.00 0.00 4.05 -1.10 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 6.55 -1.10 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 9.05 -1.10 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 11.55 -1.15 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 14.05 -1.14 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 16.55 -1.15 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 19.05 -1.14 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 21.55 -1.15 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 24.05 -1.15 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 141 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 256 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 363 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 210 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 323 0
28MAY26 55.00 P 0.15 0.15 0.15 0.03 -0.02 27 5 186 -5
28MAY26 57.50 P 0.25 0.25 0.22 0.12 -0.08 26 22 603 +3
28MAY26 60.00 P 0.52 0.54 0.48 0.41 -0.21 26 31 690 +25
28MAY26 62.50 P 1.28 1.28 1.10 1.06 -0.41 26 225 718 +128
28MAY26 65.00 P 2.52 2.52 2.28 2.21 -0.63 26 96 438 +46
28MAY26 67.50 P 4.25 4.25 4.12 3.90 -0.82 27 33 246 +33
28MAY26 70.00 P 6.00 6.24 6.00 6.02 -0.79 30 38 30 +30
28MAY26 72.50 P 0.00 0.00 0.00 8.13 -1.05 26 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 10.86 -0.94 40 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 13.37 -0.90 47 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 15.84 -0.90 52 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 18.33 -0.82 57 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 20.81 -0.81 62 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 23.29 -0.90 66 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 25.78 -0.90 70 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 314 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 282 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 360 0
29JUN26 52.50 P 0.21 0.21 0.21 0.06 -0.03 26 1 487 0
29JUN26 55.00 P 0.36 0.36 0.35 0.17 -0.09 25 2 349 -1
29JUN26 57.50 P 0.63 0.63 0.58 0.43 -0.19 25 7 424 +3
29JUN26 60.00 P 1.03 1.04 1.03 0.94 -0.32 25 29 545 +29
29JUN26 62.50 P 1.92 1.92 1.83 1.71 -0.49 25 39 930 +13
29JUN26 65.00 P 3.10 3.10 2.95 2.91 -0.62 25 107 260 +31
29JUN26 67.50 P 0.00 0.00 0.00 4.54 -0.72 26 0 362 0
29JUN26 70.00 P 6.64 6.64 6.64 6.41 -0.80 26 15 40 +10
29JUN26 72.50 P 0.00 0.00 0.00 8.42 -0.99 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 11.02 -0.88 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 13.43 -0.89 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 15.87 -0.90 38 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 18.33 -0.90 41 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.82 -0.89 44 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.29 -0.90 47 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 25.78 -0.90 50 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 61 0
30JUL26 49.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.17 -0.08 25 0 32 0
30JUL26 55.00 P 0.00 0.00 0.00 0.39 -0.15 26 0 155 0
30JUL26 57.50 P 0.00 0.00 0.00 0.80 -0.24 26 0 140 0
30JUL26 60.00 P 1.55 1.55 1.55 1.44 -0.35 26 10 223 -10
30JUL26 62.50 P 2.35 2.35 2.35 2.32 -0.45 26 20 157 +10
30JUL26 65.00 P 0.00 0.00 0.00 3.51 -0.58 25 0 30 0
30JUL26 67.50 P 0.00 0.00 0.00 5.03 -0.71 26 0 52 0
30JUL26 70.00 P 0.00 0.00 0.00 6.85 -0.76 26 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 8.76 -0.93 25 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 11.24 -0.83 30 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 13.55 -0.86 31 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 15.93 -0.88 33 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 18.36 -0.90 35 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 20.82 -0.89 37 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 23.29 -0.90 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.12 -0.04 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.17 -0.05 27 0 50 0
29SEP26 49.00 P 0.41 0.41 0.41 0.23 -0.06 27 1 43 0
29SEP26 50.00 P 0.00 0.00 0.00 0.30 -0.08 27 0 75 0
29SEP26 52.50 P 0.00 0.00 0.00 0.57 -0.12 27 0 13 0
29SEP26 55.00 P 0.00 0.00 0.00 0.99 -0.17 27 0 274 0
29SEP26 57.50 P 0.00 0.00 0.00 1.58 -0.27 27 0 138 0
29SEP26 60.00 P 0.00 0.00 0.00 2.38 -0.38 27 0 266 0
29SEP26 62.50 P 0.00 0.00 0.00 3.43 -0.46 27 0 74 0
29SEP26 65.00 P 0.00 0.00 0.00 4.71 -0.55 27 0 122 0
29SEP26 67.50 P 0.00 0.00 0.00 6.21 -0.45 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 7.69 -0.72 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 9.53 -0.80 27 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 11.88 -0.90 30 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 14.08 -0.96 31 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 16.38 -1.03 32 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 18.78 -1.06 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.24 -0.99 36 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.75 -0.88 39 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.17 -0.88 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.12 -0.04 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.17 -0.03 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.22 -0.05 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.28 -0.06 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.36 -0.09 25 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.47 -0.08 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.58 -0.11 25 0 281 0
30DEC26 52.50 P 0.00 0.00 0.00 0.95 -0.17 25 0 295 0
30DEC26 55.00 P 1.84 1.84 1.84 1.48 -0.22 25 45 116 +22
30DEC26 57.50 P 0.00 0.00 0.00 2.18 -0.29 25 0 154 0
30DEC26 60.00 P 3.17 3.17 3.17 3.07 -0.37 26 1 329 -1
30DEC26 62.50 P 4.39 4.39 4.39 4.15 -0.20 26 2 96 0
30DEC26 65.00 P 0.00 0.00 0.00 5.43 -0.55 26 0 96 0
30DEC26 67.50 P 7.22 7.22 7.22 6.90 -0.42 26 30 44 +14
30DEC26 70.00 P 0.00 0.00 0.00 8.29 -0.71 25 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 10.37 -0.79 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.35 -0.84 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 14.45 -0.92 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 16.67 -0.97 29 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 18.98 -1.02 30 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.38 -0.95 31 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.83 -0.87 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.29 -0.77 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.19 -0.13 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.25 -0.15 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.32 -0.18 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.40 -0.20 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.50 -0.24 23 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.60 -0.28 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.74 -0.31 23 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 1.16 -0.40 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.71 -0.51 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 2.43 -0.61 23 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 3.32 -0.71 23 0 5 0
30MAR27 62.50 P 4.40 4.40 4.40 4.40 -0.80 24 1 1 +1
30MAR27 65.00 P 0.00 0.00 0.00 5.62 -0.91 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.02 -1.00 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.60 -1.04 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.37 -1.05 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.35 -0.99 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.45 -0.92 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 16.67 -0.97 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 18.98 -1.02 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 21.38 -0.95 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 23.83 -0.87 30 0 0 0
TOTAL PUT 873 23,350 +42
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$ 49.38
29APR26 30.00 C 0.00 0.00 0.00 19.38 +0.78 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 18.38 +0.78 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 17.38 +0.78 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 16.38 +0.78 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 15.38 +0.78 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 14.38 +0.78 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 13.38 +0.78 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 12.38 +0.78 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.38 +0.78 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.38 +0.78 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.38 +0.78 0 0 0 -10
29APR26 41.00 C 0.00 0.00 0.00 8.38 +0.78 0 0 0 -22
29APR26 42.00 C 0.00 0.00 0.00 7.38 +0.78 0 0 0 -7
29APR26 43.00 C 0.00 0.00 0.00 6.38 +0.78 0 0 0 -149
29APR26 44.00 C 0.00 0.00 0.00 5.38 +0.78 0 0 0 -60
29APR26 45.00 C 0.00 0.00 0.00 4.38 +0.78 0 0 0 -113
29APR26 46.00 C 2.93 2.93 2.89 3.38 +0.78 0 20 0 -221
29APR26 47.00 C 1.98 1.98 1.91 2.38 +0.78 0 32 0 -315
29APR26 48.00 C 0.98 1.15 0.90 1.38 +0.73 0 77 0 -235
29APR26 49.00 C 0.07 0.16 0.07 0.38 +0.27 0 84 40 -289
29APR26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
29APR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
29APR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
29APR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29APR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 14.44 +0.77 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 13.44 +0.77 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 12.45 +0.78 39 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.45 +0.78 33 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.45 +0.78 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.45 +0.78 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.45 +0.77 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.46 +0.78 23 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 6.46 +0.77 19 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 5.48 +0.76 21 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 4.52 +0.73 21 0 120 0
28MAY26 46.00 C 0.00 0.00 0.00 3.59 +0.68 21 0 97 0
28MAY26 47.00 C 0.00 0.00 0.00 2.66 +0.53 18 0 133 0
28MAY26 48.00 C 1.70 1.70 1.68 1.94 +0.47 20 18 235 +18
28MAY26 49.00 C 1.13 1.13 1.13 1.34 +0.39 20 1 238 0
28MAY26 50.00 C 0.68 0.72 0.68 0.86 +0.27 20 13 445 +3
28MAY26 52.50 C 0.23 0.23 0.22 0.23 +0.10 21 55 295 +47
28MAY26 55.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 107 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 23 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 26.42 +0.78 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 25.42 +0.78 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.42 +0.77 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 23.43 +0.78 73 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.43 +0.78 66 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 21.43 +0.78 56 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.43 +0.78 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.43 +0.77 0 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 18.43 +0.77 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 17.44 +0.84 50 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.44 +0.78 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.44 +0.78 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.44 +0.77 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.44 +0.77 0 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 12.45 +0.78 36 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 11.45 +0.78 32 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 10.45 +0.78 26 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 9.45 +0.78 0 0 42 0
29JUN26 41.00 C 0.00 0.00 0.00 8.45 +0.77 0 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 7.46 +0.77 22 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 6.47 +0.75 21 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 5.51 +0.73 22 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 4.57 +0.68 22 0 94 0
29JUN26 46.00 C 0.00 0.00 0.00 3.69 +0.61 22 0 38 0
29JUN26 47.00 C 2.53 2.53 2.53 2.90 +0.58 22 15 201 +15
29JUN26 48.00 C 1.93 1.93 1.93 2.15 +0.43 21 10 315 0
29JUN26 49.00 C 1.35 1.37 1.35 1.59 +0.34 21 21 106 -21
29JUN26 50.00 C 0.98 0.98 0.98 1.14 +0.24 21 15 120 +15
29JUN26 52.50 C 0.00 0.00 0.00 0.46 +0.11 22 0 32 0
29JUN26 55.00 C 0.22 0.22 0.22 0.17 +0.05 22 15 23 +15
29JUN26 57.50 C 0.00 0.00 0.00 0.06 +0.02 23 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 26 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 14.44 +0.77 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 13.44 +0.77 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 12.45 +0.78 32 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 11.45 +0.78 28 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.45 +0.78 24 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.45 +0.78 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.46 +0.77 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.47 +0.76 22 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.50 +0.73 22 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.56 +0.69 22 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 4.68 +0.65 23 0 43 0
30JUL26 46.00 C 0.00 0.00 0.00 3.87 +0.58 23 0 55 0
30JUL26 47.00 C 0.00 0.00 0.00 3.14 +0.53 23 0 85 0
30JUL26 48.00 C 0.00 0.00 0.00 2.44 +0.37 22 0 75 0
30JUL26 49.00 C 0.00 0.00 0.00 1.93 +0.30 22 0 90 0
30JUL26 50.00 C 0.00 0.00 0.00 1.51 +0.22 22 0 43 0
30JUL26 52.50 C 0.00 0.00 0.00 0.80 +0.15 23 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 0.40 +0.10 23 0 1 0
30JUL26 57.50 C 0.00 0.00 0.00 0.18 +0.05 23 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 22.43 +0.78 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 21.43 +0.78 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 20.43 +0.78 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 19.43 +0.77 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 18.44 +0.78 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 17.44 +0.78 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.44 +0.78 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.44 +0.78 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.44 +0.77 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.44 +0.77 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.45 +0.78 28 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 11.45 +0.78 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.46 +0.79 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.47 +0.80 24 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 8.50 +0.74 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.57 +0.72 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 6.68 +0.67 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.85 +0.62 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 5.10 +0.57 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.43 +0.53 24 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.82 +0.57 24 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 3.17 +0.39 23 0 114 0
29SEP26 49.00 C 0.00 0.00 0.00 2.73 +0.37 23 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 2.32 +0.33 23 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.51 +0.16 24 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.97 +0.13 24 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.61 +0.11 24 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.35 +0.06 24 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.20 +0.04 24 0 12 0
29SEP26 65.00 C 0.00 0.00 0.00 0.12 +0.03 24 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 19.43 +0.77 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 18.44 +0.78 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 17.44 +0.78 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 16.44 +0.78 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.44 +0.78 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.44 +0.77 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.44 +0.77 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.45 +0.78 23 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 11.46 +0.76 23 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 10.49 +0.76 23 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 9.56 +0.73 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.66 +0.68 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.83 +0.65 23 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 7.06 +0.60 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 6.35 +0.56 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 5.70 +0.52 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 5.10 +0.49 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 4.55 +0.58 23 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.91 +0.39 22 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 3.47 +0.39 22 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 3.05 +0.33 22 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 2.19 +0.22 22 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.58 +0.18 23 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 1.12 +0.17 23 0 10 0
30DEC26 60.00 C 0.84 0.84 0.84 0.75 +0.11 23 5 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.50 +0.08 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.32 +0.05 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.21 +0.04 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 +0.03 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.44 +0.77 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.45 +0.77 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.48 +0.76 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.53 +0.73 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.63 +0.69 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.78 +0.65 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.00 +0.63 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.24 +0.58 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.56 +0.57 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 6.88 +0.51 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 6.28 +0.51 22 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 5.68 +0.45 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.16 +0.57 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.49 +0.37 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.06 +0.34 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.63 +0.30 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.77 +0.24 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.11 +0.18 22 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.56 +0.16 22 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.13 +0.13 22 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.80 +0.09 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.56 +0.07 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.39 +0.06 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.26 +0.04 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.18 +0.03 22 0 0 0
TOTAL CALL 381 5,617 -1,329
29APR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29APR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29APR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
29APR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
29APR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
29APR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
29APR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
29APR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 321 0
29APR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 224 0
29APR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
29APR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 258 0
29APR26 48.00 P 0.01 0.01 0.01 0.00 -0.07 0 20 204 0
29APR26 49.00 P 0.18 0.18 0.09 0.00 -0.53 0 70 119 -34
29APR26 50.00 P 1.17 1.17 0.95 0.62 -0.83 0 36 0 -76
29APR26 52.50 P 0.00 0.00 0.00 3.12 -0.78 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 5.62 -0.78 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 8.12 -0.78 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.62 -0.78 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.12 -0.78 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.62 -0.78 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.12 -0.78 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.62 -0.78 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.12 -0.78 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 122 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 37 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 77 0
28MAY26 42.00 P 0.09 0.09 0.09 0.02 -0.01 23 15 94 +15
28MAY26 43.00 P 0.00 0.00 0.00 0.04 -0.03 22 0 169 0
28MAY26 44.00 P 0.21 0.21 0.19 0.09 -0.07 21 100 489 +100
28MAY26 45.00 P 0.32 0.32 0.32 0.20 -0.12 21 60 396 -40
28MAY26 46.00 P 0.56 0.56 0.54 0.40 -0.20 21 35 358 -13
28MAY26 47.00 P 0.98 0.98 0.77 0.70 -0.32 21 29 264 +28
28MAY26 48.00 P 1.40 1.40 1.35 1.14 -0.43 21 43 142 +22
28MAY26 49.00 P 2.19 2.19 2.19 1.73 -0.53 22 15 136 0
28MAY26 50.00 P 2.74 2.74 2.74 2.45 -0.61 23 15 132 0
28MAY26 52.50 P 4.92 4.92 4.92 4.64 -0.60 26 5 5 +5
28MAY26 55.00 P 0.00 0.00 0.00 6.92 -0.77 21 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.69 -0.58 47 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.11 -0.56 51 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.59 -0.58 57 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.08 -0.59 63 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.57 -0.59 69 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.07 -0.59 75 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.56 -0.59 80 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 68 0
29JUN26 41.00 P 0.00 0.00 0.00 0.07 -0.04 22 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 0.13 -0.07 22 0 77 0
29JUN26 43.00 P 0.00 0.00 0.00 0.22 -0.11 22 0 118 0
29JUN26 44.00 P 0.00 0.00 0.00 0.38 -0.15 22 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.59 -0.22 22 0 241 0
29JUN26 46.00 P 0.00 0.00 0.00 0.88 -0.29 22 0 205 0
29JUN26 47.00 P 1.43 1.43 1.43 1.26 -0.36 23 15 187 +15
29JUN26 48.00 P 0.00 0.00 0.00 1.73 -0.41 23 0 160 0
29JUN26 49.00 P 0.00 0.00 0.00 2.30 -0.46 23 0 89 0
29JUN26 50.00 P 0.00 0.00 0.00 2.96 -0.52 23 0 89 0
29JUN26 52.50 P 5.16 5.16 4.99 4.93 -0.53 25 24 39 +24
29JUN26 55.00 P 0.00 0.00 0.00 7.03 -0.74 22 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 9.72 -0.57 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.26 -0.49 41 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.59 -0.58 41 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.15 -0.52 48 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.57 -0.59 49 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.07 -0.59 53 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.56 -0.59 57 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.12 -0.04 23 0 28 0
30JUL26 41.00 P 0.00 0.00 0.00 0.19 -0.07 23 0 33 0
30JUL26 42.00 P 0.00 0.00 0.00 0.30 -0.10 23 0 50 0
30JUL26 43.00 P 0.00 0.00 0.00 0.45 -0.14 23 0 45 0
30JUL26 44.00 P 0.70 0.70 0.70 0.66 -0.18 23 2 71 +2
30JUL26 45.00 P 0.00 0.00 0.00 0.93 -0.23 23 0 101 0
30JUL26 46.00 P 0.00 0.00 0.00 1.26 -0.29 23 0 73 0
30JUL26 47.00 P 1.81 1.81 1.68 1.67 -0.32 23 30 79 +30
30JUL26 48.00 P 0.00 0.00 0.00 2.15 -0.36 23 0 18 0
30JUL26 49.00 P 0.00 0.00 0.00 2.71 -0.40 23 0 60 0
30JUL26 50.00 P 0.00 0.00 0.00 3.35 -0.44 24 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 5.21 -0.47 25 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 7.18 -0.70 23 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 9.78 -0.59 30 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.28 -0.51 35 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.59 -0.58 34 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.16 -0.57 40 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.65 -0.57 44 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.15 -0.56 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.13 -0.03 24 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.19 -0.05 24 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.28 -0.06 24 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.38 -0.10 24 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 0.52 -0.14 24 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 0.73 -0.16 24 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 0.97 -0.18 24 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 1.25 -0.21 24 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 1.58 -0.27 24 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 1.98 -0.30 25 0 9 0
29SEP26 47.00 P 0.00 0.00 0.00 2.42 -0.34 25 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.91 -0.40 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 3.47 -0.43 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 4.08 -0.34 25 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 5.64 -0.37 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 7.82 -0.40 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.04 -0.65 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.41 -0.55 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.89 -0.46 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.29 -0.46 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.78 -0.45 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.15 -0.56 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.56 -0.59 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 0.00 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 0.00 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.14 -0.03 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.20 -0.04 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.28 -0.06 23 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.39 -0.08 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.51 -0.09 23 0 6 0
30DEC26 40.00 P 0.00 0.00 0.00 0.67 -0.09 23 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 0.86 -0.17 23 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 1.13 -0.16 23 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 1.40 -0.19 23 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 1.72 -0.22 23 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.09 -0.24 23 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 2.49 -0.28 23 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 2.96 -0.29 24 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 3.45 -0.39 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 4.01 -0.40 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 4.59 -0.46 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 6.09 -0.51 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.18 -0.34 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.29 -0.62 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.57 -0.39 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.91 -0.44 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.29 -0.46 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.78 -0.45 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.15 -0.56 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.56 -0.59 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.23 -0.05 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.32 -0.06 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.43 -0.08 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.55 -0.10 22 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.73 -0.13 22 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.92 -0.15 22 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 1.16 -0.17 23 0 13 0
30MAR27 42.00 P 0.00 0.00 0.00 1.41 -0.20 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.72 -0.21 23 0 12 0
30MAR27 44.00 P 0.00 0.00 0.00 2.05 -0.18 23 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 2.42 -0.26 22 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 2.82 -0.25 22 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 3.33 -0.27 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 3.82 -0.33 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.38 -0.36 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.95 -0.40 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.40 -0.52 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.20 -0.58 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.49 -0.42 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.57 -0.45 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.91 -0.44 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.36 -0.39 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.78 -0.45 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.15 -0.56 30 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.56 -0.59 30 0 0 0
TOTAL PUT 514 8,015 +78
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 27.40
29APR26 16.00 C 0.00 0.00 0.00 11.40 +1.34 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 10.90 +1.34 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 10.40 +1.34 0 0 0 -15
29APR26 17.50 C 0.00 0.00 0.00 9.90 +1.34 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.40 +1.34 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.90 +1.34 0 0 0 -25
29APR26 19.00 C 0.00 0.00 0.00 8.40 +1.34 0 0 0 -18
29APR26 19.50 C 0.00 0.00 0.00 7.90 +1.34 0 0 0 -18
29APR26 20.00 C 0.00 0.00 0.00 7.40 +1.34 0 0 0 -28
29APR26 21.00 C 0.00 0.00 0.00 6.40 +1.34 0 0 0 -40
29APR26 22.00 C 0.00 0.00 0.00 5.40 +1.34 0 0 0 -15
29APR26 23.00 C 3.99 3.99 3.99 4.40 +1.34 0 10 0 -49
29APR26 24.00 C 0.00 0.00 0.00 3.40 +1.34 0 0 0 -189
29APR26 25.00 C 2.21 2.21 2.21 2.40 +1.33 0 8 0 -846
29APR26 26.00 C 0.45 1.48 0.45 1.40 +1.12 0 511 0 -1,921
29APR26 27.00 C 0.12 0.43 0.07 0.40 +0.32 0 1,207 10 -1,327
29APR26 28.00 C 0.01 0.02 0.01 0.00 -0.04 0 21 2,072 +4
29APR26 29.00 C 0.01 0.01 0.01 0.00 -0.02 0 3 2,704 -3
29APR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,673 0
29APR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,008 0
29APR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,887 0
29APR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,415 0
29APR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 903 0
29APR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,047 0
29APR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 320 0
29APR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 365 0
29APR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 925 0
29APR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 630 0
29APR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 314 0
29APR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 321 0
29APR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
29APR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
29APR26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
29APR26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
29APR26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 583 0
28MAY26 16.00 C 0.00 0.00 0.00 11.49 +1.25 99 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 11.01 +1.44 99 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 10.47 +1.22 83 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.96 +1.32 74 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.46 +1.32 70 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.94 +1.34 54 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 8.50 +1.33 72 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.02 +1.22 71 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.51 +1.39 64 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 6.49 +1.22 52 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.48 +1.22 42 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.57 +1.26 45 0 43 0
28MAY26 24.00 C 0.00 0.00 0.00 3.62 +1.18 40 0 152 0
28MAY26 25.00 C 2.71 2.79 2.71 2.78 +1.05 39 32 675 +19
28MAY26 26.00 C 1.69 2.10 1.63 2.05 +0.89 39 175 556 -40
28MAY26 27.00 C 0.90 1.44 0.90 1.44 +0.68 39 471 1,857 +215
28MAY26 28.00 C 0.54 1.00 0.54 0.96 +0.47 39 2,163 3,112 +1,783
28MAY26 29.00 C 0.42 0.64 0.42 0.62 +0.31 39 382 1,452 +141
28MAY26 30.00 C 0.30 0.41 0.29 0.39 +0.19 39 726 2,332 +356
28MAY26 31.00 C 0.16 0.24 0.16 0.23 +0.11 39 116 2,641 +4
28MAY26 32.00 C 0.12 0.17 0.11 0.13 +0.06 39 114 1,472 -17
28MAY26 33.00 C 0.08 0.08 0.08 0.07 +0.02 39 4 3,070 0
28MAY26 34.00 C 0.05 0.06 0.05 0.04 +0.01 40 53 1,063 -45
28MAY26 35.00 C 0.04 0.04 0.04 0.02 0.00 40 20 832 +20
28MAY26 36.00 C 0.02 0.02 0.02 0.01 0.00 40 10 579 0
28MAY26 37.00 C 0.01 0.02 0.01 0.01 0.00 43 62 510 +30
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 509 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 322 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 220 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 345 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 139 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 84 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 17.45 +1.20 96 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 17.03 +1.27 123 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 16.42 +1.15 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.02 +1.24 109 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.45 +1.18 69 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.96 +1.23 76 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.51 +1.28 91 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.03 +1.26 91 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.47 +1.20 68 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 13.04 +1.24 84 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.51 +1.24 74 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.96 +1.19 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 11.55 +1.26 73 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 11.01 +1.21 62 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.52 +1.22 60 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 10.07 +1.43 64 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 9.58 +1.34 62 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 9.03 +1.28 51 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 8.60 +1.25 56 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 8.05 +1.24 48 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 7.57 +1.18 47 0 485 0
29JUN26 21.00 C 6.55 6.60 6.55 6.53 +1.06 36 40 74 +21
29JUN26 22.00 C 0.00 0.00 0.00 5.69 +1.13 42 0 97 0
29JUN26 23.00 C 4.39 4.39 4.39 4.77 +1.11 39 10 1,462 0
29JUN26 24.00 C 0.00 0.00 0.00 3.92 +1.01 38 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 3.18 +0.98 38 0 1,570 0
29JUN26 26.00 C 2.10 2.33 2.10 2.52 +0.85 38 82 1,298 -2
29JUN26 27.00 C 1.70 2.00 1.60 1.95 +0.71 38 74 6,075 -54
29JUN26 28.00 C 1.20 1.49 1.16 1.49 +0.57 38 198 3,733 +5
29JUN26 29.00 C 0.91 1.15 0.91 1.14 +0.49 38 94 3,607 -15
29JUN26 30.00 C 0.68 0.85 0.68 0.85 +0.37 39 168 7,504 +105
29JUN26 31.00 C 0.50 0.62 0.50 0.63 +0.29 39 29 938 +25
29JUN26 32.00 C 0.35 0.44 0.35 0.47 +0.24 40 123 751 +15
29JUN26 33.00 C 0.32 0.32 0.32 0.35 +0.19 40 10 1,142 +10
29JUN26 34.00 C 0.21 0.24 0.21 0.26 +0.15 41 3 1,318 +3
29JUN26 35.00 C 0.16 0.22 0.16 0.19 +0.11 41 20 2,273 +2
29JUN26 36.00 C 0.14 0.15 0.14 0.15 +0.10 42 43 1,725 +43
29JUN26 37.00 C 0.00 0.00 0.00 0.11 +0.07 43 0 1,103 0
29JUN26 38.00 C 0.00 0.00 0.00 0.09 +0.06 44 0 164 0
29JUN26 39.00 C 0.00 0.00 0.00 0.07 +0.05 45 0 218 0
29JUN26 40.00 C 0.00 0.00 0.00 0.05 +0.04 45 0 4,357 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 126 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 567 0
30JUL26 16.00 C 0.00 0.00 0.00 11.55 +1.23 68 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.01 +1.20 59 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 10.52 +1.22 57 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 10.07 +1.25 60 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.58 +1.25 58 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.05 +1.25 51 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.60 +1.25 53 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.05 +1.16 45 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.57 +1.16 44 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.60 +1.13 40 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.74 +1.12 42 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.86 +1.15 40 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.00 +1.00 38 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.29 +0.92 38 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 2.70 +0.84 39 0 174 0
30JUL26 27.00 C 2.13 2.13 2.13 2.16 +0.73 38 26 1,872 +2
30JUL26 28.00 C 1.74 1.74 1.74 1.74 +0.61 39 12 584 +12
30JUL26 29.00 C 0.00 0.00 0.00 1.37 +0.51 39 0 222 0
30JUL26 30.00 C 0.90 1.05 0.90 1.09 +0.44 40 54 218 +53
30JUL26 31.00 C 0.71 0.81 0.71 0.87 +0.39 40 28 170 +18
30JUL26 32.00 C 0.55 0.70 0.55 0.70 +0.35 41 35 162 +10
30JUL26 33.00 C 0.44 0.44 0.44 0.55 +0.29 41 30 181 +30
30JUL26 34.00 C 0.37 0.45 0.37 0.45 +0.25 42 17 163 0
30JUL26 35.00 C 0.34 0.34 0.34 0.36 +0.22 43 30 58 +30
30JUL26 36.00 C 0.00 0.00 0.00 0.29 +0.18 43 0 126 0
30JUL26 37.00 C 0.24 0.25 0.24 0.24 +0.16 44 2 46 +2
30JUL26 38.00 C 0.00 0.00 0.00 0.19 +0.13 44 0 34 0
30JUL26 39.00 C 0.15 0.15 0.15 0.16 +0.12 45 9 19 +9
30JUL26 40.00 C 0.13 0.13 0.13 0.13 +0.10 46 2 2 +2
29SEP26 14.50 C 0.00 0.00 0.00 13.04 +1.24 67 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.51 +1.22 59 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 11.97 +1.16 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.55 +1.23 58 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 11.01 +1.20 50 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 10.52 +1.22 49 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 10.07 +1.24 51 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 9.58 +1.24 49 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.05 +1.19 43 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 8.60 +1.19 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.09 +1.15 41 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 7.65 +1.18 42 0 7 0
29SEP26 21.00 C 6.71 6.71 6.71 6.72 +1.08 40 10 117 +5
29SEP26 22.00 C 0.00 0.00 0.00 5.85 +1.02 38 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 5.06 +0.95 38 0 144 0
29SEP26 24.00 C 0.00 0.00 0.00 4.35 +0.95 38 0 296 0
29SEP26 25.00 C 0.00 0.00 0.00 3.68 +0.83 37 0 1,262 0
29SEP26 26.00 C 0.00 0.00 0.00 3.19 +0.81 38 0 1,414 0
29SEP26 27.00 C 0.00 0.00 0.00 2.71 +0.72 39 0 3,833 0
29SEP26 28.00 C 0.00 0.00 0.00 2.30 +0.63 39 0 2,206 0
29SEP26 29.00 C 0.00 0.00 0.00 1.96 +0.56 39 0 1,084 0
29SEP26 30.00 C 0.00 0.00 0.00 1.66 +0.48 40 0 1,082 0
29SEP26 31.00 C 0.00 0.00 0.00 1.42 +0.43 40 0 637 0
29SEP26 32.00 C 0.00 0.00 0.00 1.21 +0.38 40 0 1,012 0
29SEP26 33.00 C 0.94 0.94 0.94 1.02 +0.33 41 2 1,714 0
29SEP26 34.00 C 0.81 0.89 0.81 0.88 +0.29 41 160 1,792 +65
29SEP26 35.00 C 0.00 0.00 0.00 0.74 +0.25 42 0 1,419 0
29SEP26 36.00 C 0.00 0.00 0.00 0.65 +0.23 42 0 2,242 0
29SEP26 37.00 C 0.53 0.53 0.53 0.55 +0.20 42 10 337 0
29SEP26 38.00 C 0.00 0.00 0.00 0.48 +0.18 43 0 727 0
29SEP26 39.00 C 0.42 0.42 0.42 0.41 +0.16 43 10 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.35 +0.14 44 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.31 +0.12 44 0 277 0
29SEP26 42.00 C 0.00 0.00 0.00 0.26 +0.10 44 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.24 +0.10 45 0 125 0
29SEP26 44.00 C 0.00 0.00 0.00 0.21 +0.09 45 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.18 +0.08 46 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.16 +0.07 46 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.15 +0.07 47 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.13 +0.06 47 0 190 0
30DEC26 16.00 C 0.00 0.00 0.00 11.55 +1.23 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.01 +1.19 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.53 +1.19 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.07 +1.19 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.58 +1.19 40 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 9.10 +1.14 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.64 +1.13 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.20 +1.11 38 0 0 0
30DEC26 20.00 C 7.80 7.80 7.80 7.95 +1.27 42 1 6 +1
30DEC26 21.00 C 0.00 0.00 0.00 6.93 +1.01 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.18 +1.05 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.49 +0.91 37 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 5.03 +1.02 39 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 4.29 +0.88 37 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 3.79 +0.81 37 0 400 0
30DEC26 27.00 C 0.00 0.00 0.00 3.38 +0.77 38 0 1,486 0
30DEC26 28.00 C 0.00 0.00 0.00 2.97 +0.69 38 0 596 0
30DEC26 29.00 C 2.40 2.40 2.40 2.62 +0.63 38 2 198 +2
30DEC26 30.00 C 0.00 0.00 0.00 2.31 +0.58 38 0 232 0
30DEC26 31.00 C 2.02 2.02 2.02 2.05 +0.52 39 2 434 +2
30DEC26 32.00 C 0.00 0.00 0.00 1.80 +0.47 39 0 840 0
30DEC26 33.00 C 1.48 1.48 1.48 1.60 +0.44 39 15 1,185 +15
30DEC26 34.00 C 0.00 0.00 0.00 1.44 +0.43 40 0 2,192 0
30DEC26 35.00 C 0.00 0.00 0.00 1.28 +0.42 40 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.16 +0.41 41 0 72 0
30DEC26 37.00 C 0.00 0.00 0.00 1.04 +0.40 41 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 0.93 +0.37 41 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.85 +0.36 42 0 13 0
30DEC26 40.00 C 0.69 0.69 0.69 0.78 +0.37 43 1 80 +1
30DEC26 41.00 C 0.00 0.00 0.00 0.70 +0.34 43 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.64 +0.33 43 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.59 +0.32 44 0 7 0
30DEC26 44.00 C 0.42 0.42 0.42 0.54 +0.30 44 10 30 +10
30DEC26 45.00 C 0.00 0.00 0.00 0.49 +0.28 45 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.46 +0.28 45 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.43 +0.27 46 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.40 +0.26 46 0 63 0
30MAR27 16.00 C 0.00 0.00 0.00 11.55 +1.23 41 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 11.04 +1.18 38 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 10.57 +1.15 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.12 +1.14 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.69 +1.14 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.25 +1.10 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.84 +1.09 38 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.45 +1.06 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.01 +1.00 37 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 7.27 +0.94 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.59 +0.93 37 0 11 0
30MAR27 23.00 C 0.00 0.00 0.00 5.96 +0.89 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.38 +0.83 37 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 4.84 +0.90 37 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 4.37 +0.84 37 0 8 0
30MAR27 27.00 C 3.81 3.81 3.81 3.97 +0.82 37 1 100 +1
30MAR27 28.00 C 0.00 0.00 0.00 3.67 +0.85 38 0 18 0
30MAR27 29.00 C 2.88 2.98 2.88 3.21 +0.69 38 150 169 +92
30MAR27 30.00 C 0.00 0.00 0.00 2.85 +0.56 37 0 123 0
30MAR27 31.00 C 0.00 0.00 0.00 2.63 +0.57 38 0 63 0
30MAR27 32.00 C 0.00 0.00 0.00 2.29 +0.47 38 0 3 0
30MAR27 33.00 C 2.10 2.10 2.10 2.08 +0.45 38 15 109 +15
30MAR27 34.00 C 0.00 0.00 0.00 1.91 +0.48 39 0 90 0
30MAR27 35.00 C 1.60 1.74 1.60 1.65 +0.36 38 61 142 +31
30MAR27 36.00 C 0.00 0.00 0.00 1.52 +0.38 39 0 71 0
30MAR27 37.00 C 0.00 0.00 0.00 1.37 +0.36 39 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 1.22 +0.32 39 0 46 0
30MAR27 39.00 C 0.00 0.00 0.00 1.08 +0.28 39 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 0.98 +0.27 39 0 36 0
30MAR27 41.00 C 0.00 0.00 0.00 0.87 +0.23 39 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.77 +0.21 39 0 12 0
30MAR27 43.00 C 0.80 0.80 0.80 0.70 +0.20 39 4 4 -4
30MAR27 44.00 C 0.75 0.76 0.75 0.63 +0.18 39 11 118 +11
TOTAL CALL 7,692 122,085 -1,451
29APR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29APR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29APR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29APR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,586 0
29APR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
29APR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 186 0
29APR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 269 0
29APR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 458 0
29APR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 292 0
29APR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 429 0
29APR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,173 0
29APR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 934 0
29APR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,100 0
29APR26 25.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 1,957 0
29APR26 26.00 P 0.01 0.01 0.01 0.00 -0.24 0 47 3,077 +19
29APR26 27.00 P 0.50 0.50 0.02 0.00 -1.05 0 821 2,364 +223
29APR26 28.00 P 1.38 1.38 0.60 0.60 -1.38 0 357 0 -1,936
29APR26 29.00 P 0.00 0.00 0.00 1.60 -1.41 0 0 0 -201
29APR26 30.00 P 2.90 2.90 2.90 2.60 -1.41 0 3 0 -405
29APR26 31.00 P 3.65 3.65 3.65 3.60 -1.41 0 2 0 -182
29APR26 32.00 P 0.00 0.00 0.00 4.60 -1.41 0 0 0 -521
29APR26 33.00 P 5.51 5.51 5.51 5.60 -1.41 0 1 0 -15
29APR26 34.00 P 0.00 0.00 0.00 6.60 -1.41 0 0 0 -30
29APR26 35.00 P 0.00 0.00 0.00 7.60 -1.41 0 0 0 -60
29APR26 36.00 P 0.00 0.00 0.00 8.60 -1.41 0 0 0 -30
29APR26 37.00 P 0.00 0.00 0.00 9.60 -1.41 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.60 -1.41 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.60 -1.41 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.60 -1.41 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 13.60 -1.41 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 14.60 -1.41 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 15.60 -1.41 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 16.60 -1.41 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 17.60 -1.41 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 18.60 -1.41 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 19.60 -1.41 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 20.60 -1.41 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 430 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 110 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 107 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 544 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 308 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 181 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 648 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 -0.03 45 0 388 0
28MAY26 22.00 P 0.08 0.08 0.08 0.04 -0.08 43 2 1,385 0
28MAY26 23.00 P 0.11 0.11 0.09 0.09 -0.13 42 56 2,527 +21
28MAY26 24.00 P 0.22 0.22 0.16 0.17 -0.22 40 171 4,050 +63
28MAY26 25.00 P 0.55 0.55 0.31 0.33 -0.33 39 300 2,414 +51
28MAY26 26.00 P 0.85 0.85 0.54 0.58 -0.51 38 173 2,097 +52
28MAY26 27.00 P 1.22 1.22 0.93 0.95 -0.74 37 1,946 3,710 +1,646
28MAY26 28.00 P 1.91 1.91 1.44 1.47 -1.00 37 75 2,825 +43
28MAY26 29.00 P 2.17 2.17 2.15 2.15 -1.09 38 3 1,035 +2
28MAY26 30.00 P 3.04 3.04 2.90 2.90 -1.21 37 10 770 +9
28MAY26 31.00 P 4.24 4.24 4.24 3.78 -1.25 39 1 991 +1
28MAY26 32.00 P 0.00 0.00 0.00 4.68 -1.33 38 0 516 0
28MAY26 33.00 P 0.00 0.00 0.00 5.61 -1.40 35 0 280 0
28MAY26 34.00 P 0.00 0.00 0.00 6.61 -1.40 39 0 105 0
28MAY26 35.00 P 0.00 0.00 0.00 7.61 -1.40 44 0 165 0
28MAY26 36.00 P 0.00 0.00 0.00 8.60 -1.41 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.62 -1.43 55 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.61 -1.48 56 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.60 -1.41 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.62 -1.39 66 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 13.60 -1.44 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 14.61 -1.40 70 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 15.60 -1.41 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 16.60 -1.41 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 17.60 -1.41 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 18.60 -1.41 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 19.60 -1.46 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 20.60 -1.41 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 61 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.04 40 0 370 0
29JUN26 19.00 P 0.05 0.05 0.05 0.02 -0.05 41 30 508 +5
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.06 41 0 766 0
29JUN26 20.00 P 0.10 0.10 0.10 0.04 -0.08 40 4 1,317 -4
29JUN26 21.00 P 0.13 0.13 0.13 0.08 -0.11 40 1 1,358 +1
29JUN26 22.00 P 0.20 0.20 0.20 0.14 -0.17 38 1 1,854 +1
29JUN26 23.00 P 0.37 0.37 0.29 0.27 -0.22 39 26 1,620 -1
29JUN26 24.00 P 0.57 0.57 0.48 0.44 -0.30 38 259 1,818 -236
29JUN26 25.00 P 0.72 0.72 0.72 0.68 -0.40 38 20 4,914 0
29JUN26 26.00 P 1.18 1.21 1.10 1.00 -0.53 37 183 4,605 +25
29JUN26 27.00 P 1.56 1.56 1.40 1.44 -0.68 37 85 4,511 +31
29JUN26 28.00 P 0.00 0.00 0.00 1.96 -0.83 37 0 2,493 0
29JUN26 29.00 P 0.00 0.00 0.00 2.60 -0.91 38 0 2,185 0
29JUN26 30.00 P 0.00 0.00 0.00 3.32 -0.90 38 0 3,386 0
29JUN26 31.00 P 0.00 0.00 0.00 4.16 -1.08 40 0 2,031 0
29JUN26 32.00 P 0.00 0.00 0.00 4.95 -1.16 39 0 936 0
29JUN26 33.00 P 0.00 0.00 0.00 5.82 -1.20 39 0 239 0
29JUN26 34.00 P 6.94 6.94 6.93 6.74 -1.27 39 150 578 +150
29JUN26 35.00 P 0.00 0.00 0.00 7.76 -1.25 44 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 8.69 -1.32 44 0 1,115 0
29JUN26 37.00 P 0.00 0.00 0.00 9.67 -1.38 46 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 10.66 -1.43 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.61 -1.40 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.62 -1.39 49 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.60 -1.44 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.61 -1.40 52 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.60 -1.41 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.60 -1.41 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.60 -1.41 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.60 -1.41 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.60 -1.46 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.60 -1.41 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 93 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 -0.03 40 0 55 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 -0.04 37 0 50 0
30JUL26 17.50 P 0.07 0.07 0.07 0.02 -0.05 38 45 45 +45
30JUL26 18.00 P 0.00 0.00 0.00 0.03 -0.06 38 0 226 0
30JUL26 18.50 P 0.00 0.00 0.00 0.04 -0.08 37 0 243 0
30JUL26 19.00 P 0.00 0.00 0.00 0.06 -0.10 38 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 0.09 -0.12 38 0 156 0
30JUL26 20.00 P 0.00 0.00 0.00 0.12 -0.13 38 0 76 0
30JUL26 21.00 P 0.31 0.31 0.24 0.21 -0.19 38 65 1,396 +65
30JUL26 22.00 P 0.47 0.47 0.37 0.36 -0.25 38 360 929 +190
30JUL26 23.00 P 0.64 0.64 0.56 0.56 -0.32 38 116 987 +20
30JUL26 24.00 P 0.91 0.92 0.91 0.82 -0.41 37 25 1,985 -15
30JUL26 25.00 P 1.15 1.17 1.15 1.16 -0.49 37 172 1,589 +96
30JUL26 26.00 P 1.57 1.59 1.57 1.59 -0.61 37 140 2,125 0
30JUL26 27.00 P 2.25 2.25 2.10 2.10 -0.72 37 19 1,112 -1
30JUL26 28.00 P 2.88 2.88 2.69 2.68 -0.85 37 60 211 +60
30JUL26 29.00 P 0.00 0.00 0.00 3.37 -0.97 38 0 27 0
30JUL26 30.00 P 0.00 0.00 0.00 4.10 -0.90 38 0 20 0
30JUL26 31.00 P 0.00 0.00 0.00 4.97 -1.03 40 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.80 -0.93 41 0 2 0
30JUL26 33.00 P 0.00 0.00 0.00 6.67 -0.97 41 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.56 -1.01 42 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.47 -1.07 42 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.41 -1.03 43 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.35 -1.09 43 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.31 -1.08 44 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.28 -1.06 45 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 13.23 -1.13 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.03 38 0 119 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.05 36 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.06 34 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.08 36 0 124 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.10 35 0 42 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 -0.11 36 0 98 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 -0.13 35 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 -0.15 36 0 272 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 -0.18 36 0 184 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 -0.21 36 0 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.21 -0.23 36 0 735 0
29SEP26 20.00 P 0.39 0.39 0.35 0.27 -0.26 36 101 4,265 0
29SEP26 21.00 P 0.00 0.00 0.00 0.43 -0.31 37 0 1,400 0
29SEP26 22.00 P 0.75 0.75 0.70 0.65 -0.35 37 201 2,126 +199
29SEP26 23.00 P 0.00 0.00 0.00 0.93 -0.39 37 0 1,647 0
29SEP26 24.00 P 0.00 0.00 0.00 1.25 -0.45 37 0 6,482 0
29SEP26 25.00 P 0.00 0.00 0.00 1.65 -0.50 37 0 4,318 0
29SEP26 26.00 P 2.22 2.26 2.22 2.11 -0.58 37 11 1,908 +11
29SEP26 27.00 P 0.00 0.00 0.00 2.63 -0.70 37 0 6,662 0
29SEP26 28.00 P 0.00 0.00 0.00 3.23 -0.78 37 0 1,815 0
29SEP26 29.00 P 0.00 0.00 0.00 3.91 -0.87 38 0 827 0
29SEP26 30.00 P 0.00 0.00 0.00 4.60 -0.95 38 0 1,566 0
29SEP26 31.00 P 0.00 0.00 0.00 5.36 -0.98 39 0 1,068 0
29SEP26 32.00 P 0.00 0.00 0.00 6.22 -0.84 40 0 1,148 0
29SEP26 33.00 P 0.00 0.00 0.00 7.05 -0.87 41 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 7.90 -0.91 41 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 8.77 -0.94 41 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 9.67 -0.96 42 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 10.58 -0.97 42 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.51 -0.99 42 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 12.44 -1.02 43 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 13.38 -1.05 43 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 14.34 -1.04 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.29 -1.07 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.23 -1.11 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.25 -1.05 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.21 -1.11 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.19 -1.10 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.18 -1.09 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.15 -1.13 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 -0.11 37 0 41 0
30DEC26 16.50 P 0.00 0.00 0.00 0.14 -0.13 37 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.18 -0.15 37 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.23 -0.16 37 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.29 -0.16 37 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.35 -0.18 37 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.43 -0.20 37 0 77 0
30DEC26 19.50 P 0.00 0.00 0.00 0.52 -0.21 38 0 35 0
30DEC26 20.00 P 0.00 0.00 0.00 0.62 -0.24 37 0 323 0
30DEC26 21.00 P 0.00 0.00 0.00 0.85 -0.27 38 0 378 0
30DEC26 22.00 P 1.12 1.12 1.12 1.12 -0.32 38 20 402 +20
30DEC26 23.00 P 0.00 0.00 0.00 1.43 -0.40 37 0 484 0
30DEC26 24.00 P 0.00 0.00 0.00 1.83 -0.45 37 0 428 0
30DEC26 25.00 P 2.36 2.36 2.36 2.24 -0.54 37 1 2,175 +1
30DEC26 26.00 P 0.00 0.00 0.00 2.79 -0.55 38 0 767 0
30DEC26 27.00 P 0.00 0.00 0.00 3.30 -0.66 38 0 992 0
30DEC26 28.00 P 0.00 0.00 0.00 3.88 -0.75 38 0 446 0
30DEC26 29.00 P 0.00 0.00 0.00 4.53 -0.77 38 0 294 0
30DEC26 30.00 P 0.00 0.00 0.00 5.22 -0.71 38 0 175 0
30DEC26 31.00 P 0.00 0.00 0.00 6.02 -0.76 40 0 114 0
30DEC26 32.00 P 0.00 0.00 0.00 6.78 -0.77 40 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 7.58 -0.84 40 0 1,056 0
30DEC26 34.00 P 0.00 0.00 0.00 8.38 -0.84 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 9.22 -0.86 41 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 10.09 -0.87 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.94 -0.90 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.84 -0.91 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.74 -0.94 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.65 -0.97 42 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 14.56 -0.99 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.48 -1.03 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.40 -1.05 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.36 -1.04 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.31 -1.08 41 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 19.29 -1.05 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.26 -1.06 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.20 -1.11 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.11 -0.19 32 0 28 0
30MAR27 16.50 P 0.00 0.00 0.00 0.15 -0.21 32 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.20 -0.24 33 0 54 0
30MAR27 17.50 P 0.00 0.00 0.00 0.25 -0.27 33 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.32 -0.30 33 0 60 0
30MAR27 18.50 P 0.00 0.00 0.00 0.40 -0.33 33 0 6 0
30MAR27 19.00 P 0.68 0.68 0.68 0.49 -0.35 34 10 37 +10
30MAR27 19.50 P 0.00 0.00 0.00 0.59 -0.39 34 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.72 -0.39 34 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 1.00 -0.40 35 0 304 0
30MAR27 22.00 P 1.45 1.45 1.45 1.33 -0.43 35 1 316 +1
30MAR27 23.00 P 0.00 0.00 0.00 1.72 -0.44 36 0 333 0
30MAR27 24.00 P 0.00 0.00 0.00 2.16 -0.50 36 0 432 0
30MAR27 25.00 P 0.00 0.00 0.00 2.60 -0.54 36 0 482 0
30MAR27 26.00 P 0.00 0.00 0.00 3.11 -0.59 36 0 474 0
30MAR27 27.00 P 0.00 0.00 0.00 3.66 -0.70 37 0 512 0
30MAR27 28.00 P 0.00 0.00 0.00 4.28 -0.74 37 0 56 0
30MAR27 29.00 P 0.00 0.00 0.00 4.90 -0.83 37 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 5.67 -0.67 38 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 6.35 -0.70 38 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 7.15 -0.73 39 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.92 -0.76 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.72 -0.79 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.56 -0.78 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.36 -0.84 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.23 -0.85 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.08 -0.89 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.96 -0.90 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.86 -0.92 41 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 14.75 -0.94 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.67 -0.95 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.58 -0.98 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.50 -1.02 41 0 1 0
TOTAL PUT 6,074 148,514 -576
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$ 75.85
29APR26 49.00 C 0.00 0.00 0.00 26.85 +0.35 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 25.85 +0.35 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 23.35 +0.35 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.85 +0.35 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 18.35 +0.35 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.85 +0.35 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 13.35 +0.35 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 10.85 +0.35 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 8.35 +0.35 0 0 0 -14
29APR26 70.00 C 5.65 5.65 5.65 5.85 +0.35 0 10 0 -90
29APR26 72.50 C 3.30 3.30 3.00 3.35 +0.35 0 12 0 -140
29APR26 75.00 C 0.70 0.72 0.55 0.85 +0.33 0 84 0 -468
29APR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 538 0
29APR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29APR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
29APR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29APR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 25.94 +0.34 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 23.45 +0.35 41 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.95 +0.34 0 0 0 0
28MAY26 57.50 C 18.60 18.60 18.60 18.46 +0.35 32 2 0 -2
28MAY26 60.00 C 0.00 0.00 0.00 15.96 +0.34 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.47 +0.35 24 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.97 +0.34 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 8.48 +0.35 15 0 0 0
28MAY26 70.00 C 5.76 5.76 5.76 5.98 +0.33 0 10 94 +10
28MAY26 72.50 C 0.00 0.00 0.00 3.56 +0.29 11 0 162 0
28MAY26 75.00 C 1.57 1.57 1.31 1.48 +0.13 10 35 451 +25
28MAY26 77.50 C 0.42 0.42 0.33 0.38 +0.02 11 40 406 +11
28MAY26 80.00 C 0.00 0.00 0.00 0.06 0.00 11 0 237 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 12 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 28.95 +0.34 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.95 +0.34 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.96 +0.35 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.96 +0.35 38 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.46 +0.34 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.97 +0.35 28 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.47 +0.34 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.98 +0.35 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.49 +0.35 20 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.99 +0.34 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.50 +0.35 13 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.01 +0.33 10 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 3.56 +0.23 8 0 195 0
29JUN26 75.00 C 0.00 0.00 0.00 1.69 +0.13 10 0 216 0
29JUN26 77.50 C 0.71 0.71 0.57 0.60 0.00 10 63 169 +53
29JUN26 80.00 C 0.00 0.00 0.00 0.17 +0.01 11 0 40 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 0.00 11 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 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 25.96 +0.35 35 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.46 +0.34 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.97 +0.35 27 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.47 +0.34 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.98 +0.35 20 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.49 +0.35 18 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.99 +0.34 13 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 8.50 +0.35 12 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 6.03 +0.31 10 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 3.68 +0.15 9 0 15 0
30JUL26 75.00 C 0.00 0.00 0.00 1.96 +0.09 10 0 17 0
30JUL26 77.50 C 0.88 0.88 0.88 0.88 +0.04 10 15 95 -15
30JUL26 80.00 C 0.00 0.00 0.00 0.35 +0.01 10 0 145 0
30JUL26 82.50 C 0.00 0.00 0.00 0.11 0.00 11 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.95 +0.34 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.95 +0.34 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.96 +0.35 29 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.96 +0.35 26 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.46 +0.34 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.97 +0.35 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.48 +0.35 19 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.98 +0.35 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.49 +0.35 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.99 +0.34 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.52 +0.32 10 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 6.19 +0.27 10 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 4.15 +0.19 10 0 26 0
29SEP26 75.00 C 2.36 2.36 2.36 2.48 +0.11 10 2 54 +2
29SEP26 77.50 C 0.00 0.00 0.00 1.32 +0.03 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.65 +0.02 10 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 0.28 -0.01 10 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.11 0.00 10 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 0.00 10 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.01 10 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.98 +0.35 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.99 +0.35 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.01 +0.35 17 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.55 +0.35 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.09 +0.35 13 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.63 +0.35 12 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.17 +0.34 10 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.73 +0.34 10 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.32 +0.32 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.01 +0.31 10 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.85 +0.26 10 0 141 0
30DEC26 72.50 C 0.00 0.00 0.00 4.95 +0.21 10 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 3.28 +0.16 10 0 105 0
30DEC26 77.50 C 0.00 0.00 0.00 2.11 +0.12 10 0 53 0
30DEC26 80.00 C 1.05 1.05 1.05 1.27 +0.07 10 5 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.71 +0.03 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.37 +0.02 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.20 +0.01 10 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.09 0.00 10 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 0.00 10 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 26.29 +0.34 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.85 +0.35 13 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.40 +0.34 9 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.96 +0.34 11 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.53 +0.33 11 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.14 +0.33 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.81 +0.30 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.59 +0.26 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.56 +0.24 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.75 +0.18 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.08 +0.14 10 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.89 +0.10 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 1.95 +0.07 11 0 10 0
30MAR27 82.50 C 0.00 0.00 0.00 1.27 +0.03 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.80 +0.02 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.47 +0.01 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.28 +0.01 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.17 +0.01 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.09 0.00 11 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 0.00 11 0 0 0
TOTAL CALL 278 4,111 -628
29APR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29APR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29APR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29APR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 329 0
29APR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 931 0
29APR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 446 0
29APR26 75.00 P 0.05 0.05 0.05 0.00 -0.02 0 72 341 -49
29APR26 77.50 P 1.87 1.88 1.85 1.65 -0.41 0 15 0 -106
29APR26 80.00 P 0.00 0.00 0.00 4.15 -0.35 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 6.65 -0.35 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 9.15 -0.35 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 11.65 -0.35 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 14.15 -0.54 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 16.65 -0.54 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 19.15 -0.54 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 21.65 -0.54 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 24.15 -0.53 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 100 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 17 0 229 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 -0.01 12 0 558 0
28MAY26 72.50 P 0.00 0.00 0.00 0.08 -0.06 11 0 480 0
28MAY26 75.00 P 0.60 0.63 0.58 0.56 -0.19 11 39 565 +6
28MAY26 77.50 P 1.99 2.06 1.99 1.99 -0.34 12 30 370 0
28MAY26 80.00 P 0.00 0.00 0.00 4.15 -0.35 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 6.65 -0.35 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 9.15 -0.35 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 11.65 -0.35 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.42 -0.28 43 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 16.91 -0.29 48 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.42 -0.27 53 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 21.91 -0.29 57 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.41 -0.28 61 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 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 39 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 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 22 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 163 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 15 0 169 0
29JUN26 67.50 P 0.06 0.06 0.06 0.01 -0.01 11 2 98 0
29JUN26 70.00 P 0.14 0.14 0.11 0.06 -0.04 10 35 202 0
29JUN26 72.50 P 0.47 0.47 0.39 0.33 -0.13 10 60 357 +30
29JUN26 75.00 P 1.27 1.27 1.15 1.15 -0.23 11 89 184 +44
29JUN26 77.50 P 0.00 0.00 0.00 2.70 -0.27 11 0 76 0
29JUN26 80.00 P 0.00 0.00 0.00 4.86 -0.29 13 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 7.11 -0.35 10 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 9.59 -0.35 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.09 -0.34 14 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.83 -0.25 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.32 -0.25 32 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.81 -0.26 35 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.31 -0.26 38 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.80 -0.24 41 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 24 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 12 0 2 0
30JUL26 67.50 P 0.00 0.00 0.00 0.03 -0.02 11 0 51 0
30JUL26 70.00 P 0.21 0.21 0.21 0.14 -0.06 10 60 195 +60
30JUL26 72.50 P 0.00 0.00 0.00 0.52 -0.14 10 0 177 0
30JUL26 75.00 P 1.43 1.43 1.43 1.40 -0.19 11 5 5 +5
30JUL26 77.50 P 0.00 0.00 0.00 2.90 -0.23 11 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 4.95 -0.26 12 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 7.14 -0.34 10 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 9.60 -0.34 11 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 12.09 -0.34 12 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 14.84 -0.24 24 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 17.33 -0.24 27 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 19.82 -0.25 30 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.31 -0.26 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 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 14 0 34 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.01 10 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 -0.04 10 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.28 -0.09 10 0 27 0
29SEP26 72.50 P 0.00 0.00 0.00 0.75 -0.17 10 0 30 0
29SEP26 75.00 P 1.99 1.99 1.99 1.67 -0.25 10 2 2 +2
29SEP26 77.50 P 0.00 0.00 0.00 3.02 -0.31 10 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 4.95 -0.31 10 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.17 -0.35 10 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.60 -0.35 10 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.09 -0.34 12 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.84 -0.24 20 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.33 -0.30 23 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.82 -0.25 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.31 -0.40 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.81 -0.39 29 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 20 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 17 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 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 0.03 -0.01 11 0 10 0
30DEC26 65.00 P 0.18 0.18 0.18 0.09 -0.02 10 20 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.24 -0.04 10 0 74 0
30DEC26 70.00 P 0.00 0.00 0.00 0.57 -0.09 10 0 40 0
30DEC26 72.50 P 0.00 0.00 0.00 1.18 -0.14 10 0 229 0
30DEC26 75.00 P 0.00 0.00 0.00 2.15 -0.19 11 0 74 0
30DEC26 77.50 P 0.00 0.00 0.00 3.44 -0.24 10 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.19 -0.29 10 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.29 -0.33 10 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.64 -0.33 10 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.09 -0.34 10 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.84 -0.25 17 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.33 -0.30 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.82 -0.25 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.31 -0.40 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.81 -0.39 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 0.01 -0.01 11 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 -0.01 11 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.09 -0.02 11 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.21 -0.04 11 0 15 0
30MAR27 67.50 P 0.68 0.68 0.68 0.46 -0.08 11 2 11 +2
30MAR27 70.00 P 1.18 1.18 1.18 0.90 -0.12 11 10 25 +10
30MAR27 72.50 P 0.00 0.00 0.00 1.60 -0.17 11 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.60 -0.23 11 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 3.85 -0.26 11 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.50 -0.30 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.48 -0.33 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.71 -0.34 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.10 -0.35 11 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.01 -0.36 17 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.57 -0.30 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.01 -0.25 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.43 -0.28 22 0 0 0
TOTAL PUT 441 7,573 +4
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$ 47.98
29APR26 37.00 C 0.00 0.00 0.00 10.98 -2.12 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.98 -2.12 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.98 -2.12 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.98 -2.12 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.98 -2.12 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.98 -2.12 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.98 -2.12 0 0 0 -6
29APR26 44.00 C 0.00 0.00 0.00 3.98 -2.12 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 2.98 -2.12 0 0 0 -30
29APR26 46.00 C 0.00 0.00 0.00 1.98 -2.12 0 0 0 -262
29APR26 47.00 C 0.00 0.00 0.00 0.98 -2.14 0 0 0 -665
29APR26 48.00 C 0.36 0.36 0.10 0.00 -2.15 0 540 804 -57
29APR26 49.00 C 0.20 0.20 0.07 0.00 -1.29 0 391 1,212 +106
29APR26 50.00 C 0.01 0.01 0.01 0.00 -0.67 0 4 1,364 -4
29APR26 52.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 2,295 0
29APR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 561 0
29APR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 493 0
29APR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29APR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29APR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.05 -2.12 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.05 -2.13 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.06 -2.12 25 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.06 -2.12 21 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.07 -2.11 21 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.10 -2.09 21 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.16 -2.05 21 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 3.27 -1.97 21 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 2.47 -1.84 21 0 64 0
28MAY26 47.00 C 1.71 1.71 1.71 1.79 -1.64 22 5 531 +5
28MAY26 48.00 C 1.55 1.55 1.11 1.20 -1.40 21 769 1,160 +297
28MAY26 49.00 C 1.19 1.19 0.70 0.80 -1.10 22 712 1,197 +50
28MAY26 50.00 C 0.50 0.61 0.43 0.46 -0.86 21 1,195 2,799 -39
28MAY26 52.50 C 0.20 0.20 0.11 0.11 -0.33 22 250 1,607 -220
28MAY26 55.00 C 0.08 0.08 0.03 0.02 -0.10 22 77 673 -42
28MAY26 57.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 8,013 0
28MAY26 60.00 C 0.03 0.03 0.03 0.01 0.00 31 5 227 -5
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 111 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 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
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.04 -2.20 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.02 -2.23 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.05 -2.20 0 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 9.06 -2.20 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.06 -2.21 0 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 7.21 -2.08 22 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 6.28 -1.90 22 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.38 -1.98 22 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.53 -1.89 22 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 3.74 -1.79 22 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 2.99 -1.70 22 0 433 0
29JUN26 47.00 C 2.40 2.40 2.40 2.37 -1.53 22 30 515 0
29JUN26 48.00 C 1.74 1.90 1.70 1.87 -1.25 22 322 770 +78
29JUN26 49.00 C 1.29 1.43 1.29 1.39 -1.09 22 94 1,413 +50
29JUN26 50.00 C 1.19 1.19 0.90 1.02 -0.93 22 441 3,530 +75
29JUN26 52.50 C 0.42 0.48 0.42 0.45 -0.53 22 80 6,001 -66
29JUN26 55.00 C 0.22 0.22 0.18 0.17 -0.26 22 160 12,400 +46
29JUN26 57.50 C 0.10 0.10 0.08 0.06 -0.12 23 100 825 -36
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.04 23 0 427 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 77 0
30JUL26 40.00 C 0.00 0.00 0.00 8.20 -2.07 23 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.25 -2.04 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.33 -1.85 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.46 -1.94 23 0 30 0
30JUL26 44.00 C 0.00 0.00 0.00 4.63 -1.85 23 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.88 -1.73 23 0 6 0
30JUL26 46.00 C 3.04 3.04 3.04 3.13 -1.66 22 30 30 +30
30JUL26 47.00 C 0.00 0.00 0.00 2.58 -1.46 23 0 0 0
30JUL26 48.00 C 2.10 2.10 2.10 2.07 -1.24 23 19 581 0
30JUL26 49.00 C 1.88 1.88 1.57 1.66 -1.04 23 138 241 +60
30JUL26 50.00 C 1.40 1.48 1.23 1.28 -0.92 23 216 560 +181
30JUL26 52.50 C 0.00 0.00 0.00 0.63 -0.61 23 0 425 0
30JUL26 55.00 C 0.40 0.40 0.39 0.28 -0.34 23 22 162 +22
30JUL26 57.50 C 0.00 0.00 0.00 0.12 -0.17 23 0 111 0
30JUL26 60.00 C 0.00 0.00 0.00 0.05 -0.08 23 0 120 0
30JUL26 62.50 C 0.00 0.00 0.00 0.02 -0.03 23 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.09 -2.16 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.11 -2.15 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.11 -2.17 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.20 -2.06 22 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 8.24 -2.10 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.40 -1.89 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.56 -1.66 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.76 -1.84 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.01 -1.75 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.33 -1.65 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.73 -1.52 24 0 220 0
29SEP26 47.00 C 3.10 3.10 3.10 3.24 -1.35 24 4 337 0
29SEP26 48.00 C 0.00 0.00 0.00 2.76 -1.22 24 0 251 0
29SEP26 49.00 C 2.58 2.58 2.24 2.34 -1.03 24 71 501 -6
29SEP26 50.00 C 2.18 2.21 1.94 1.95 -0.99 24 203 578 -95
29SEP26 52.50 C 0.00 0.00 0.00 1.23 -0.72 24 0 1,338 0
29SEP26 55.00 C 0.00 0.00 0.00 0.73 -0.57 24 0 3,682 0
29SEP26 57.50 C 0.00 0.00 0.00 0.43 -0.37 24 0 323 0
29SEP26 60.00 C 0.34 0.40 0.34 0.24 -0.25 24 71 385 -38
29SEP26 62.50 C 0.26 0.26 0.26 0.13 -0.16 24 6 202 0
29SEP26 65.00 C 0.18 0.18 0.18 0.07 -0.09 24 6 120 -6
29SEP26 67.50 C 0.00 0.00 0.00 0.04 -0.05 24 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.21 -2.05 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.28 -2.00 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.43 -1.83 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.62 -1.74 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.82 -1.68 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.07 -1.59 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.37 -1.69 24 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 5.74 -1.60 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.13 -1.51 24 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 4.60 -1.42 24 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 4.16 -1.25 25 0 1,210 0
30DEC26 48.00 C 0.00 0.00 0.00 3.69 -1.19 25 0 990 0
30DEC26 49.00 C 3.25 3.25 3.18 3.28 -1.07 25 18 107 +17
30DEC26 50.00 C 0.00 0.00 0.00 2.91 -1.03 25 0 558 0
30DEC26 52.50 C 0.00 0.00 0.00 2.10 -0.86 25 2 686 +2
30DEC26 55.00 C 0.00 0.00 0.00 1.48 -0.71 25 0 497 0
30DEC26 57.50 C 0.00 0.00 0.00 1.02 -0.55 25 0 169 0
30DEC26 60.00 C 0.00 0.00 0.00 0.70 -0.41 25 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 0.47 -0.30 25 0 211 0
30DEC26 65.00 C 0.00 0.00 0.00 0.31 -0.22 25 0 192 0
30DEC26 67.50 C 0.00 0.00 0.00 0.20 -0.16 24 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 -0.12 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 -0.07 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 -0.05 25 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 10.53 -1.77 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.72 -1.71 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.93 -1.69 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.45 -1.44 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.78 -1.39 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.15 -1.35 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.56 -1.54 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.00 -1.48 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.48 -1.41 25 0 31 0
30MAR27 47.00 C 5.02 5.02 4.62 4.83 -1.50 24 16 34 +4
30MAR27 48.00 C 5.20 5.20 4.41 4.40 -1.42 24 31 38 +30
30MAR27 49.00 C 0.00 0.00 0.00 3.98 -1.17 24 0 10 0
30MAR27 50.00 C 3.46 3.46 3.46 3.62 -1.10 25 13 21 +13
30MAR27 52.50 C 0.00 0.00 0.00 2.80 -0.94 25 0 124 0
30MAR27 55.00 C 2.12 2.12 2.12 2.14 -0.79 25 1 140 0
30MAR27 57.50 C 0.00 0.00 0.00 1.61 -0.66 25 0 106 0
30MAR27 60.00 C 1.23 1.23 1.22 1.23 -0.51 25 30 384 +30
30MAR27 62.50 C 1.06 1.06 1.02 0.95 -0.37 25 10 138 0
30MAR27 65.00 C 0.77 0.77 0.77 0.71 -0.30 25 17 261 -9
30MAR27 67.50 C 0.00 0.00 0.00 0.52 -0.26 25 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.37 -0.23 25 0 580 0
30MAR27 72.50 C 0.00 0.00 0.00 0.27 -0.17 25 0 4 0
30MAR27 75.00 C 0.00 0.00 0.00 0.20 -0.13 25 0 0 0
TOTAL CALL 6,099 70,464 -490
29APR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29APR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
29APR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29APR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
29APR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 373 0
29APR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 616 0
29APR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,548 0
29APR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,432 0
29APR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,256 0
29APR26 47.00 P 0.04 0.05 0.02 0.00 -0.02 0 154 4,052 0
29APR26 48.00 P 0.22 0.32 0.11 0.02 -0.05 0 980 0 -7,014
29APR26 49.00 P 0.60 1.24 0.60 1.02 +0.79 0 64 0 -1,783
29APR26 50.00 P 1.58 2.09 1.58 2.02 +1.42 0 63 0 -1,905
29APR26 52.50 P 3.50 4.47 3.50 4.52 +2.00 0 21 0 -817
29APR26 55.00 P 0.00 0.00 0.00 7.02 +2.01 0 0 0 -87
29APR26 57.50 P 0.00 0.00 0.00 9.52 +1.90 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.02 +1.96 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.52 +1.96 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.02 +1.94 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.52 +2.01 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.02 +1.95 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.52 +1.98 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.02 +1.93 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 68 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 271 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 205 0
28MAY26 42.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 705 0
28MAY26 43.00 P 0.10 0.10 0.10 0.04 +0.03 21 20 883 +20
28MAY26 44.00 P 0.12 0.15 0.12 0.10 +0.07 22 65 622 +59
28MAY26 45.00 P 0.21 0.28 0.21 0.21 +0.15 21 93 1,105 +68
28MAY26 46.00 P 0.35 0.48 0.35 0.42 +0.30 22 235 826 +175
28MAY26 47.00 P 0.58 0.80 0.56 0.74 +0.50 22 308 916 +38
28MAY26 48.00 P 0.80 1.24 0.78 1.16 +0.70 22 710 7,857 +29
28MAY26 49.00 P 1.29 1.75 1.29 1.72 +0.95 21 546 4,027 +36
28MAY26 50.00 P 2.00 2.46 2.00 2.41 +1.20 21 75 2,833 +38
28MAY26 52.50 P 4.11 4.60 4.11 4.57 +1.71 21 500 1,290 -215
28MAY26 55.00 P 0.00 0.00 0.00 7.02 +1.94 0 0 124 0
28MAY26 57.50 P 0.00 0.00 0.00 9.69 +2.07 45 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.20 +2.03 53 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.67 +1.98 59 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.20 +2.12 67 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.69 +2.12 73 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.20 +2.13 79 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.66 +1.97 82 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.15 +1.99 87 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 23 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.04 +0.03 23 0 1,300 0
29JUN26 41.00 P 0.11 0.11 0.11 0.08 +0.05 23 30 709 0
29JUN26 42.00 P 0.18 0.18 0.18 0.13 +0.08 22 5 811 0
29JUN26 43.00 P 0.24 0.27 0.24 0.23 +0.14 22 7 8,612 -1
29JUN26 44.00 P 0.36 0.40 0.36 0.39 +0.24 23 26 929 +26
29JUN26 45.00 P 0.51 0.67 0.51 0.61 +0.35 23 101 8,085 +26
29JUN26 46.00 P 0.76 0.89 0.75 0.90 +0.48 23 229 1,947 +229
29JUN26 47.00 P 1.06 1.28 1.06 1.25 +0.61 22 220 1,327 +179
29JUN26 48.00 P 1.54 1.80 1.48 1.70 +0.76 22 453 2,467 +223
29JUN26 49.00 P 2.32 2.44 2.14 2.32 +1.01 23 102 2,712 -52
29JUN26 50.00 P 2.70 3.12 2.70 2.97 +1.19 23 56 4,828 +32
29JUN26 52.50 P 0.00 0.00 0.00 4.82 +1.49 22 0 1,674 0
29JUN26 55.00 P 0.00 0.00 0.00 7.07 +1.73 22 0 892 0
29JUN26 57.50 P 0.00 0.00 0.00 9.69 +2.07 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.20 +2.00 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.67 +1.98 42 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.20 +2.04 48 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.69 +2.00 53 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.20 +2.01 57 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.69 +2.00 61 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.15 +1.96 63 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.66 +1.97 67 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.18 +2.00 72 0 0 0
30JUL26 40.00 P 0.18 0.23 0.18 0.19 +0.11 23 50 80 +50
30JUL26 41.00 P 0.28 0.30 0.28 0.30 +0.17 23 55 56 +55
30JUL26 42.00 P 0.46 0.46 0.46 0.46 +0.25 23 72 121 +72
30JUL26 43.00 P 0.54 0.65 0.54 0.65 +0.32 23 103 271 +1
30JUL26 44.00 P 0.88 0.88 0.88 0.92 +0.43 23 3 240 0
30JUL26 45.00 P 1.04 1.22 1.04 1.22 +0.51 22 17 229 +17
30JUL26 46.00 P 1.27 1.66 1.27 1.61 +0.64 22 34 248 +34
30JUL26 47.00 P 1.70 2.10 1.70 2.08 +0.79 22 5 197 +5
30JUL26 48.00 P 2.34 2.65 2.34 2.67 +0.98 23 140 861 +18
30JUL26 49.00 P 2.92 3.17 2.92 3.27 +1.11 22 103 1,807 +5
30JUL26 50.00 P 0.00 0.00 0.00 3.98 +1.28 23 0 525 0
30JUL26 52.50 P 0.00 0.00 0.00 5.95 +1.59 23 0 287 0
30JUL26 55.00 P 0.00 0.00 0.00 8.20 +1.86 24 0 321 0
30JUL26 57.50 P 0.00 0.00 0.00 10.58 +1.83 26 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 13.00 +1.90 27 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.44 +1.91 27 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.85 +1.87 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.39 +1.93 30 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.81 +1.86 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.38 +1.96 37 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 27.81 +1.89 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.11 +0.05 24 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.17 +0.07 24 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.25 +0.10 24 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.37 +0.15 24 0 67 0
29SEP26 40.00 P 0.00 0.00 0.00 0.51 +0.20 24 0 330 0
29SEP26 41.00 P 0.00 0.00 0.00 0.69 +0.25 24 0 529 0
29SEP26 42.00 P 0.00 0.00 0.00 0.90 +0.30 24 0 704 0
29SEP26 43.00 P 1.04 1.04 1.04 1.16 +0.39 24 7 1,304 +7
29SEP26 44.00 P 1.29 1.42 1.29 1.47 +0.45 23 25 602 +25
29SEP26 45.00 P 1.84 1.84 1.73 1.83 +0.57 23 11 4,766 +11
29SEP26 46.00 P 2.23 2.23 2.23 2.26 +0.69 23 10 3,374 0
29SEP26 47.00 P 0.00 0.00 0.00 2.74 +0.79 23 0 1,072 0
29SEP26 48.00 P 3.03 3.38 3.01 3.29 +0.92 23 322 1,658 +183
29SEP26 49.00 P 3.60 3.96 3.60 3.88 +0.95 23 75 1,159 +45
29SEP26 50.00 P 4.17 4.17 4.17 4.60 +1.13 24 12 1,130 +12
29SEP26 52.50 P 0.00 0.00 0.00 6.43 +1.40 24 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 8.52 +1.66 24 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.77 +1.70 25 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 13.13 +1.84 26 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.49 +1.74 25 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.89 +1.76 21 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.39 +1.82 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.89 +1.86 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.39 +1.97 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.83 +1.91 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.46 +0.16 25 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.60 +0.19 25 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.79 +0.25 25 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 1.00 +0.33 25 0 270 0
30DEC26 41.00 P 0.00 0.00 0.00 1.18 +0.32 24 0 182 0
30DEC26 42.00 P 1.34 1.34 1.34 1.46 +0.35 24 30 339 0
30DEC26 43.00 P 0.00 0.00 0.00 1.78 +0.47 24 0 435 0
30DEC26 44.00 P 2.00 2.18 2.00 2.14 +0.54 24 4 392 +1
30DEC26 45.00 P 0.00 0.00 0.00 2.54 +0.58 24 0 219 0
30DEC26 46.00 P 0.00 0.00 0.00 2.99 +0.70 24 0 428 0
30DEC26 47.00 P 0.00 0.00 0.00 3.48 +0.78 24 0 1,492 0
30DEC26 48.00 P 4.08 4.08 4.08 4.02 +0.87 24 4 1,607 0
30DEC26 49.00 P 4.59 4.59 4.59 4.61 +0.96 24 24 225 -13
30DEC26 50.00 P 0.00 0.00 0.00 5.22 +1.02 24 0 182 0
30DEC26 52.50 P 0.00 0.00 0.00 7.03 +1.32 24 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 8.98 +1.51 25 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 11.10 +1.55 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.33 +1.67 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.65 +1.75 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.05 +1.83 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.44 +1.87 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.89 +1.86 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.39 +1.96 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.85 +1.93 26 0 0 0
30MAR27 38.00 P 0.97 1.09 0.97 1.00 +0.26 25 45 86 +45
30MAR27 39.00 P 1.34 1.34 1.34 1.23 +0.33 25 40 46 +40
30MAR27 40.00 P 1.64 1.64 1.55 1.49 +0.39 26 5 97 +1
30MAR27 41.00 P 0.00 0.00 0.00 1.79 +0.45 26 0 49 0
30MAR27 42.00 P 0.00 0.00 0.00 2.12 +0.48 26 0 161 0
30MAR27 43.00 P 0.00 0.00 0.00 2.50 +0.54 26 0 298 0
30MAR27 44.00 P 2.93 2.94 2.85 2.91 +0.62 26 385 482 +152
30MAR27 45.00 P 3.38 3.38 3.25 3.35 +0.68 26 61 161 +61
30MAR27 46.00 P 3.93 3.93 3.77 3.84 +0.76 26 94 234 +94
30MAR27 47.00 P 4.26 4.50 4.26 4.35 +0.82 26 36 291 +36
30MAR27 48.00 P 0.00 0.00 0.00 4.92 +0.90 26 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 5.50 +0.98 26 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 6.14 +1.05 26 0 169 0
30MAR27 52.50 P 0.00 0.00 0.00 7.85 +1.23 27 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 9.75 +1.41 27 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 11.80 +1.57 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.96 +1.68 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.15 +1.69 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.37 +1.67 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.72 +1.75 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.04 +1.77 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.46 +1.85 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.85 +1.85 25 0 0 0
TOTAL PUT 6,835 99,199 -9,739
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$ 29.38
29APR26 14.50 C 0.00 0.00 0.00 14.88 +0.37 0 0 0 -10
29APR26 15.00 C 0.00 0.00 0.00 14.38 +0.37 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 13.88 +0.37 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 13.38 +0.37 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 12.88 +0.37 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 12.38 +0.37 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 11.88 +0.37 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 11.38 +0.37 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 10.88 +0.37 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 10.38 +0.37 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.88 +0.37 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.38 +0.37 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.38 +0.37 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.38 +0.37 0 0 0 -205
29APR26 23.00 C 6.38 6.38 6.38 6.38 +0.37 0 1 0 -61
29APR26 24.00 C 0.00 0.00 0.00 5.38 +0.37 0 0 0 -93
29APR26 25.00 C 4.10 4.44 4.10 4.38 +0.37 0 26 0 -923
29APR26 26.00 C 3.01 3.55 3.01 3.38 +0.37 0 121 0 -2,859
29APR26 27.00 C 2.02 2.58 2.02 2.38 +0.39 0 3,023 0 -3,394
29APR26 28.00 C 0.95 1.64 0.95 1.38 +0.38 0 2,327 0 -3,435
29APR26 29.00 C 0.21 0.60 0.18 0.38 +0.11 0 756 12 -3,420
29APR26 30.00 C 0.05 0.05 0.01 0.00 -0.03 0 332 4,238 -206
29APR26 31.00 C 0.01 0.01 0.01 0.00 -0.01 0 11 1,450 0
29APR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,793 0
29APR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,128 0
29APR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,161 0
29APR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,414 0
29APR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,057 0
29APR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 582 0
29APR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 736 0
29APR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 512 0
29APR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 504 0
29APR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 676 0
29APR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 675 0
30APR26 17.00 C 0.00 0.00 0.00 12.38 +0.37 0 0 0 0
30APR26 17.50 C 0.00 0.00 0.00 11.88 +0.37 0 0 0 0
30APR26 18.00 C 0.00 0.00 0.00 11.38 +0.37 0 0 0 0
30APR26 18.50 C 0.00 0.00 0.00 10.88 +0.37 0 0 0 0
30APR26 19.00 C 0.00 0.00 0.00 10.38 +0.37 0 0 0 0
30APR26 19.50 C 0.00 0.00 0.00 9.88 +0.37 0 0 0 0
30APR26 20.00 C 0.00 0.00 0.00 9.38 +0.37 0 0 0 0
30APR26 21.00 C 0.00 0.00 0.00 8.38 +0.37 0 0 0 0
30APR26 22.00 C 0.00 0.00 0.00 7.38 +0.37 0 0 0 0
30APR26 23.00 C 0.00 0.00 0.00 6.38 +0.37 0 0 0 0
30APR26 24.00 C 0.00 0.00 0.00 5.38 +0.37 0 0 0 0
30APR26 25.00 C 0.00 0.00 0.00 4.38 +0.37 0 0 0 0
30APR26 26.00 C 3.12 3.12 3.12 3.38 +0.37 0 1 1 -1
30APR26 27.00 C 0.00 0.00 0.00 2.38 +0.39 0 0 45 0
30APR26 28.00 C 1.13 1.51 1.13 1.39 +0.32 48 148 171 -108
30APR26 29.00 C 0.31 0.63 0.31 0.52 +0.16 47 421 243 -263
30APR26 30.00 C 0.08 0.12 0.08 0.08 +0.01 46 223 433 +133
30APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 70 0
30APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30APR26 41.00 C 0.00 0.00 0.00 0.01 - 256 0 0 -
08MAY26 18.00 C 0.00 0.00 0.00 11.39 +0.35 0 0 0 0
08MAY26 18.50 C 0.00 0.00 0.00 10.89 +0.38 0 0 0 0
08MAY26 19.00 C 0.00 0.00 0.00 10.39 +0.38 0 0 0 0
08MAY26 19.50 C 0.00 0.00 0.00 9.89 +0.38 0 0 0 0
08MAY26 20.00 C 0.00 0.00 0.00 9.39 +0.38 0 0 0 0
08MAY26 21.00 C 0.00 0.00 0.00 8.39 +0.38 0 0 0 0
08MAY26 22.00 C 0.00 0.00 0.00 7.39 +0.38 0 0 0 0
08MAY26 23.00 C 0.00 0.00 0.00 6.39 +0.38 0 0 0 0
08MAY26 24.00 C 0.00 0.00 0.00 5.39 +0.38 0 0 0 0
08MAY26 25.00 C 0.00 0.00 0.00 4.39 +0.38 0 0 0 0
08MAY26 26.00 C 0.00 0.00 0.00 3.40 +0.39 33 0 0 0
08MAY26 27.00 C 0.00 0.00 0.00 2.43 +0.36 33 0 0 0
08MAY26 28.00 C 1.15 1.20 1.15 1.49 +0.27 28 1,028 653 -470
08MAY26 29.00 C 0.70 0.82 0.70 0.80 +0.15 31 6 273 +3
08MAY26 30.00 C 0.31 0.43 0.31 0.35 +0.06 32 72 270 +56
08MAY26 31.00 C 0.16 0.18 0.16 0.12 +0.02 32 69 114 +67
08MAY26 32.00 C 0.06 0.09 0.06 0.04 +0.01 34 42 47 +42
08MAY26 33.00 C 0.02 0.02 0.02 0.01 0.00 34 20 20 +20
08MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 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 55 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 68 0 0 0
08MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
08MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
08MAY26 41.00 C 0.00 0.00 0.00 0.01 - 85 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 13.91 +0.40 72 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 13.41 +0.38 54 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 12.91 +0.37 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 12.41 +0.39 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 11.91 +0.40 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 11.41 +0.37 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 10.91 +0.39 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 10.42 +0.38 58 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.92 +0.40 53 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.42 +0.40 48 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.42 +0.40 38 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.42 +0.41 0 0 52 -10
28MAY26 23.00 C 0.00 0.00 0.00 6.42 +0.38 0 0 406 -30
28MAY26 24.00 C 0.00 0.00 0.00 5.43 +0.38 29 0 310 0
28MAY26 25.00 C 0.00 0.00 0.00 4.46 +0.35 31 0 1,406 0
28MAY26 26.00 C 3.54 3.54 3.39 3.41 +0.23 0 50 2,258 +40
28MAY26 27.00 C 2.63 2.80 2.50 2.60 +0.32 28 26 1,594 +14
28MAY26 28.00 C 1.90 2.01 1.72 1.83 +0.23 29 209 5,322 -68
28MAY26 29.00 C 1.05 1.37 1.05 1.22 +0.15 30 505 4,137 +6
28MAY26 30.00 C 0.72 0.90 0.72 0.76 +0.06 30 962 6,632 +125
28MAY26 31.00 C 0.46 0.59 0.46 0.47 +0.06 31 150 1,716 +77
28MAY26 32.00 C 0.33 0.36 0.33 0.26 +0.04 31 354 1,728 +246
28MAY26 33.00 C 0.19 0.24 0.19 0.13 +0.01 31 204 1,558 0
28MAY26 34.00 C 0.15 0.16 0.13 0.07 +0.01 32 240 648 -100
28MAY26 35.00 C 0.10 0.10 0.10 0.03 0.00 31 135 779 +33
28MAY26 36.00 C 0.06 0.07 0.06 0.02 0.00 33 26 516 0
28MAY26 37.00 C 0.05 0.05 0.05 0.01 0.00 34 10 297 +10
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 419 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 849 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 335 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 70 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,033 0
29JUN26 11.50 C 0.00 0.00 0.00 17.91 +0.40 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.41 +0.40 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.91 +0.39 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.42 +0.40 82 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.92 +0.40 76 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.42 +0.40 68 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 14.92 +0.40 51 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.42 +0.40 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 13.92 +0.40 0 0 50 0
29JUN26 16.00 C 13.22 13.32 13.20 13.42 +0.26 0 500 622 -400
29JUN26 16.50 C 12.51 13.06 12.42 12.93 +0.39 59 5,500 3,301 -5,500
29JUN26 17.00 C 12.53 12.56 12.53 12.43 +0.26 55 300 3,830 -300
29JUN26 17.50 C 0.00 0.00 0.00 11.93 +0.40 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.43 +0.39 42 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 10.93 +0.40 0 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 10.43 +0.39 0 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 9.93 +0.39 0 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 9.44 +0.40 41 0 275 0
29JUN26 21.00 C 0.00 0.00 0.00 8.44 +0.40 34 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 7.44 +0.33 0 0 788 0
29JUN26 23.00 C 6.32 6.65 6.32 6.46 +0.32 32 27 673 -236
29JUN26 24.00 C 5.54 5.54 5.54 5.49 +0.35 32 30 2,003 0
29JUN26 25.00 C 4.60 4.60 4.60 4.56 +0.36 32 10 2,862 0
29JUN26 26.00 C 0.00 0.00 0.00 3.68 +0.33 32 0 5,752 0
29JUN26 27.00 C 2.71 2.96 2.71 2.80 +0.21 29 64 5,010 -12
29JUN26 28.00 C 2.20 2.20 2.20 2.13 +0.24 30 7 3,272 -7
29JUN26 29.00 C 1.43 1.63 1.43 1.57 +0.18 31 259 2,490 +253
29JUN26 30.00 C 1.03 1.25 1.00 1.12 +0.10 31 227 4,635 -62
29JUN26 31.00 C 0.81 0.86 0.81 0.81 +0.11 32 110 2,570 -13
29JUN26 32.00 C 0.60 0.68 0.60 0.55 +0.08 32 117 1,663 +14
29JUN26 33.00 C 0.50 0.50 0.44 0.36 +0.06 32 5 1,039 +3
29JUN26 34.00 C 0.00 0.00 0.00 0.23 +0.04 32 0 628 0
29JUN26 35.00 C 0.26 0.26 0.25 0.15 +0.03 32 62 845 0
29JUN26 36.00 C 0.22 0.22 0.20 0.09 +0.02 32 60 397 +11
29JUN26 37.00 C 0.14 0.14 0.14 0.06 +0.02 32 30 380 +30
29JUN26 38.00 C 0.14 0.14 0.14 0.03 0.00 32 51 518 +51
29JUN26 39.00 C 0.00 0.00 0.00 0.02 0.00 32 0 426 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 409 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 105 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 403 0
30JUL26 17.00 C 0.00 0.00 0.00 12.43 +0.26 50 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 11.93 +0.40 46 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 11.43 +0.39 40 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.93 +0.40 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 10.43 +0.39 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.93 +0.39 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.44 +0.40 38 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.44 +0.39 32 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.45 +0.34 31 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.48 +0.34 32 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.49 +0.35 28 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.56 +0.36 28 0 103 0
30JUL26 26.00 C 0.00 0.00 0.00 3.84 +0.33 32 0 212 0
30JUL26 27.00 C 3.00 3.00 3.00 3.11 +0.30 32 5 250 +5
30JUL26 28.00 C 2.27 2.48 2.27 2.41 +0.26 31 75 694 0
30JUL26 29.00 C 1.74 1.92 1.71 1.89 +0.21 31 121 732 +70
30JUL26 30.00 C 1.37 1.47 1.37 1.46 +0.13 32 165 331 +88
30JUL26 31.00 C 1.07 1.21 1.07 1.11 +0.11 32 13 985 +13
30JUL26 32.00 C 0.87 0.88 0.87 0.88 +0.14 33 6 1,200 0
30JUL26 33.00 C 0.76 0.76 0.75 0.65 +0.12 33 7 208 +2
30JUL26 34.00 C 0.00 0.00 0.00 0.47 +0.09 33 1 31 +1
30JUL26 35.00 C 0.00 0.00 0.00 0.34 +0.07 33 0 88 0
30JUL26 36.00 C 0.00 0.00 0.00 0.25 +0.06 33 0 10 0
30JUL26 37.00 C 0.00 0.00 0.00 0.17 +0.04 33 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 0.12 +0.03 33 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.08 +0.02 33 1 1 +1
30JUL26 40.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 16.91 +0.39 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.42 +0.40 62 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.92 +0.40 58 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.42 +0.39 53 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.92 +0.40 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.42 +0.40 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.92 +0.40 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.42 +0.26 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.93 +0.39 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.43 +0.26 42 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 11.93 +0.40 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.43 +0.39 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.93 +0.40 0 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 10.44 +0.40 37 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 9.94 +0.40 34 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 9.45 +0.40 35 0 21 0
29SEP26 21.00 C 8.00 8.00 8.00 8.44 +0.36 26 1 99 0
29SEP26 22.00 C 0.00 0.00 0.00 7.53 +0.39 34 0 414 0
29SEP26 23.00 C 6.38 6.38 6.38 6.64 +0.50 35 1 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 5.63 +0.37 29 0 742 0
29SEP26 25.00 C 4.34 4.34 4.34 4.88 +0.22 31 3 630 -3
29SEP26 26.00 C 0.00 0.00 0.00 4.34 +0.37 35 0 899 0
29SEP26 27.00 C 0.00 0.00 0.00 3.60 +0.33 33 0 2,778 0
29SEP26 28.00 C 0.00 0.00 0.00 3.06 +0.31 33 0 1,023 0
29SEP26 29.00 C 0.00 0.00 0.00 2.58 +0.28 33 0 1,216 0
29SEP26 30.00 C 1.66 1.66 1.66 2.16 +0.26 34 2 863 -2
29SEP26 31.00 C 1.57 1.57 1.57 1.81 +0.25 34 5 524 +5
29SEP26 32.00 C 0.00 0.00 0.00 1.50 +0.22 34 0 390 0
29SEP26 33.00 C 0.00 0.00 0.00 1.22 +0.18 34 0 491 0
29SEP26 34.00 C 0.89 0.89 0.89 1.01 +0.16 34 12 434 +12
29SEP26 35.00 C 0.00 0.00 0.00 0.82 +0.11 34 0 920 0
29SEP26 36.00 C 0.00 0.00 0.00 0.66 +0.09 34 0 790 0
29SEP26 37.00 C 0.00 0.00 0.00 0.55 +0.11 34 0 792 0
29SEP26 38.00 C 0.00 0.00 0.00 0.45 +0.10 35 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.36 +0.08 35 0 1,200 0
29SEP26 40.00 C 0.00 0.00 0.00 0.29 +0.07 35 0 385 0
29SEP26 41.00 C 0.00 0.00 0.00 0.23 +0.06 35 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.18 +0.05 35 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 15.42 +0.39 46 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 14.92 +0.39 42 0 0 0
30DEC26 15.00 C 14.38 14.38 14.38 14.42 +0.40 0 5 20 0
30DEC26 15.50 C 0.00 0.00 0.00 13.92 +0.40 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.42 +0.26 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.93 +0.39 38 0 0 0
30DEC26 17.00 C 12.20 12.20 12.20 12.43 +0.26 36 10 11 0
30DEC26 17.50 C 0.00 0.00 0.00 11.93 +0.40 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.43 +0.39 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.94 +0.41 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.44 +0.39 30 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 9.96 +0.40 32 0 93 0
30DEC26 20.00 C 0.00 0.00 0.00 9.48 +0.40 32 0 114 0
30DEC26 21.00 C 8.58 8.58 8.58 8.54 +0.46 31 3 624 -4
30DEC26 22.00 C 0.00 0.00 0.00 7.67 +0.53 31 0 921 0
30DEC26 23.00 C 6.71 6.71 6.71 6.64 +0.36 27 1 792 0
30DEC26 24.00 C 0.00 0.00 0.00 5.90 +0.35 28 0 991 0
30DEC26 25.00 C 0.00 0.00 0.00 5.22 +0.34 29 0 1,764 0
30DEC26 26.00 C 4.30 4.34 4.30 4.58 +0.31 29 60 2,470 +60
30DEC26 27.00 C 3.69 3.69 3.68 4.14 +0.32 31 33 490 +33
30DEC26 28.00 C 3.05 3.05 3.02 3.50 +0.29 30 327 1,856 0
30DEC26 29.00 C 2.65 2.69 2.59 3.03 +0.27 30 410 1,157 -134
30DEC26 30.00 C 2.30 2.30 2.20 2.61 +0.26 30 235 1,325 -233
30DEC26 31.00 C 1.97 1.98 1.96 2.24 +0.23 31 188 1,072 -3
30DEC26 32.00 C 1.70 1.70 1.66 1.90 +0.19 31 212 1,086 -58
30DEC26 33.00 C 1.48 1.50 1.48 1.63 +0.20 31 17 201 +17
30DEC26 34.00 C 0.00 0.00 0.00 1.38 +0.17 31 0 311 0
30DEC26 35.00 C 0.00 0.00 0.00 1.17 +0.13 31 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.98 +0.08 31 0 391 0
30DEC26 37.00 C 0.00 0.00 0.00 0.82 +0.08 31 0 220 0
30DEC26 38.00 C 0.00 0.00 0.00 0.71 +0.09 31 0 191 0
30DEC26 39.00 C 0.00 0.00 0.00 0.61 +0.10 32 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.51 +0.09 32 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.42 +0.08 31 0 513 0
30DEC26 42.00 C 0.00 0.00 0.00 0.35 +0.06 32 0 161 0
30MAR27 16.50 C 0.00 0.00 0.00 12.93 +0.39 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.43 +0.26 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.94 +0.40 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.45 +0.39 31 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 10.97 +0.38 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.50 +0.38 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.04 +0.37 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.60 +0.37 31 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 8.75 +0.62 31 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 7.70 +0.33 26 0 12 0
30MAR27 23.00 C 0.00 0.00 0.00 6.97 +0.32 27 0 35 0
30MAR27 24.00 C 0.00 0.00 0.00 6.27 +0.30 28 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 5.81 +0.47 31 0 1,676 0
30MAR27 26.00 C 0.00 0.00 0.00 5.19 +0.43 31 0 6,345 0
30MAR27 27.00 C 0.00 0.00 0.00 4.47 +0.25 29 0 8,353 0
30MAR27 28.00 C 0.00 0.00 0.00 3.98 +0.24 29 0 5,989 0
30MAR27 29.00 C 0.00 0.00 0.00 3.50 +0.21 30 0 91 0
30MAR27 30.00 C 2.65 2.65 2.65 3.10 +0.21 30 2 386 -2
30MAR27 31.00 C 0.00 0.00 0.00 2.72 +0.18 30 0 283 0
30MAR27 32.00 C 2.05 2.10 2.02 2.38 +0.18 30 87 1,580 0
30MAR27 33.00 C 1.85 1.92 1.85 2.08 +0.15 30 89 351 0
30MAR27 34.00 C 1.65 1.65 1.65 1.81 +0.14 30 100 410 -7
30MAR27 35.00 C 1.48 1.48 1.48 1.58 +0.12 30 112 350 -112
30MAR27 36.00 C 0.00 0.00 0.00 1.37 +0.12 30 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 1.18 +0.05 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 1.03 +0.04 30 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.92 +0.06 31 0 69 0
30MAR27 40.00 C 0.00 0.00 0.00 0.81 +0.07 31 0 57 0
30MAR27 41.00 C 0.00 0.00 0.00 0.69 +0.06 31 0 1 0
30MAR27 42.00 C 0.70 0.70 0.70 0.60 +0.06 31 3 173 0
TOTAL CALL 21,169 165,252 -21,203
29APR26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,959 0
29APR26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
29APR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29APR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29APR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 224 0
29APR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 333 0
29APR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 973 0
29APR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 569 0
29APR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,405 0
29APR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,187 0
29APR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,038 0
29APR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,928 0
29APR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,416 0
29APR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,422 0
29APR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,571 0
29APR26 26.00 P 0.01 0.01 0.01 0.00 -0.01 0 10 3,094 0
29APR26 27.00 P 0.01 0.01 0.01 0.00 -0.01 0 10 5,030 0
29APR26 28.00 P 0.01 0.01 0.01 0.00 -0.03 0 6 2,789 -6
29APR26 29.00 P 0.19 0.19 0.01 0.00 -0.27 0 202 3,258 -40
29APR26 30.00 P 0.58 0.72 0.38 0.62 -0.41 0 22 0 -1,244
29APR26 31.00 P 0.00 0.00 0.00 1.62 -0.45 0 0 0 -1,527
29APR26 32.00 P 0.00 0.00 0.00 2.62 -0.40 0 0 0 -299
29APR26 33.00 P 0.00 0.00 0.00 3.62 -0.40 0 0 0 -220
29APR26 34.00 P 0.00 0.00 0.00 4.62 -0.40 0 0 0 -106
29APR26 35.00 P 0.00 0.00 0.00 5.62 -0.40 0 0 0 -91
29APR26 36.00 P 0.00 0.00 0.00 6.62 -0.40 0 0 0 -36
29APR26 37.00 P 0.00 0.00 0.00 7.62 -0.40 0 0 0 -23
29APR26 38.00 P 0.00 0.00 0.00 8.62 -0.40 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.62 -0.40 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 10.62 -0.40 0 0 0 -23
29APR26 41.00 P 0.00 0.00 0.00 11.62 -0.40 0 0 0 -5
29APR26 42.00 P 0.00 0.00 0.00 12.62 -0.40 0 0 0 0
30APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 420 0 0 0
30APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 400 0 0 0
30APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 380 0 0 0
30APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 361 0 0 0
30APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
30APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
30APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
30APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
30APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 172 0 26 0
30APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 141 0 71 0
30APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 110 0 329 0
30APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 346 0
30APR26 28.00 P 0.01 0.01 0.01 0.01 -0.05 50 100 246 -100
30APR26 29.00 P 0.10 0.12 0.08 0.15 -0.21 49 132 112 +45
30APR26 30.00 P 0.00 0.00 0.00 0.73 -0.38 53 0 26 0
30APR26 31.00 P 1.50 1.51 1.50 1.67 -0.40 76 60 0 0
30APR26 32.00 P 0.00 0.00 0.00 2.70 -0.32 121 0 0 0
30APR26 33.00 P 4.00 4.00 4.00 3.73 -0.29 165 1 1 0
30APR26 34.00 P 0.00 0.00 0.00 4.76 -0.26 207 0 0 0
30APR26 35.00 P 0.00 0.00 0.00 5.79 -0.23 248 0 0 0
30APR26 36.00 P 0.00 0.00 0.00 6.79 -0.23 277 0 0 0
30APR26 37.00 P 0.00 0.00 0.00 7.79 -0.23 304 0 0 0
30APR26 38.00 P 0.00 0.00 0.00 8.79 -0.23 329 0 0 0
30APR26 39.00 P 0.00 0.00 0.00 9.79 -0.23 353 0 0 0
30APR26 40.00 P 0.00 0.00 0.00 10.79 -0.23 377 0 0 0
30APR26 41.00 P 0.00 0.00 0.00 11.79 - 401 0 0 -
08MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
08MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
08MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
08MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
08MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
08MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 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 67 0 0 0
08MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
08MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
08MAY26 26.00 P 0.01 0.01 0.01 0.01 -0.01 37 2 30 0
08MAY26 27.00 P 0.03 0.03 0.03 0.04 -0.04 34 300 425 +224
08MAY26 28.00 P 0.12 0.16 0.11 0.14 -0.11 33 201 1,034 +17
08MAY26 29.00 P 0.50 0.50 0.35 0.45 -0.20 34 692 633 +549
08MAY26 30.00 P 1.20 1.20 0.86 0.99 -0.32 34 117 67 +67
08MAY26 31.00 P 1.78 1.78 1.78 1.79 -0.37 37 10 10 +10
08MAY26 32.00 P 0.00 0.00 0.00 2.70 -0.34 41 0 0 0
08MAY26 33.00 P 0.00 0.00 0.00 3.73 -0.37 56 0 0 0
08MAY26 34.00 P 0.00 0.00 0.00 4.76 -0.38 70 0 0 0
08MAY26 35.00 P 0.00 0.00 0.00 5.79 -0.41 84 0 0 0
08MAY26 36.00 P 0.00 0.00 0.00 6.79 -0.28 94 0 0 0
08MAY26 37.00 P 0.00 0.00 0.00 7.79 -0.23 103 0 0 0
08MAY26 38.00 P 0.00 0.00 0.00 8.79 -0.38 111 0 0 0
08MAY26 39.00 P 0.00 0.00 0.00 9.79 -0.27 119 0 0 0
08MAY26 40.00 P 0.00 0.00 0.00 10.79 -0.26 127 0 0 0
08MAY26 41.00 P 0.00 0.00 0.00 11.79 - 135 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 397 0
28MAY26 19.50 P 0.01 0.01 0.01 0.01 0.00 60 1 312 -1
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,382 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,315 0
28MAY26 22.00 P 0.02 0.02 0.02 0.01 0.00 44 75 2,401 +75
28MAY26 23.00 P 0.02 0.03 0.02 0.01 0.00 38 613 3,294 -273
28MAY26 24.00 P 0.05 0.05 0.04 0.01 -0.01 32 403 2,785 -50
28MAY26 25.00 P 0.06 0.08 0.06 0.03 -0.03 31 204 1,803 -82
28MAY26 26.00 P 0.12 0.15 0.11 0.09 -0.06 31 801 4,038 +391
28MAY26 27.00 P 0.29 0.30 0.21 0.22 -0.10 31 1,052 1,368 -567
28MAY26 28.00 P 0.53 0.54 0.42 0.47 -0.14 31 287 2,440 -59
28MAY26 29.00 P 0.87 0.95 0.79 0.85 -0.23 31 564 3,603 -37
28MAY26 30.00 P 1.38 1.57 1.33 1.40 -0.30 32 794 2,735 +738
28MAY26 31.00 P 2.04 2.25 2.03 2.09 -0.35 33 30 925 +18
28MAY26 32.00 P 0.00 0.00 0.00 2.91 -0.38 35 0 832 0
28MAY26 33.00 P 0.00 0.00 0.00 3.82 -0.39 38 0 83 0
28MAY26 34.00 P 0.00 0.00 0.00 4.76 -0.38 40 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 5.79 -0.41 48 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 6.79 -0.44 54 0 13 0
28MAY26 37.00 P 0.00 0.00 0.00 7.79 -0.38 59 0 24 0
28MAY26 38.00 P 0.00 0.00 0.00 8.79 -0.39 64 0 3 0
28MAY26 39.00 P 0.00 0.00 0.00 9.79 -0.27 69 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.79 -0.37 73 0 2 0
28MAY26 41.00 P 0.00 0.00 0.00 11.79 -0.23 77 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 12.69 -0.33 71 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 73 0
29JUN26 16.00 P 0.01 0.01 0.01 0.01 0.00 58 100 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,240 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,307 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 519 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,489 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 1,360 0
29JUN26 22.00 P 0.04 0.04 0.04 0.03 0.00 33 190 1,667 0
29JUN26 23.00 P 0.07 0.07 0.07 0.06 -0.02 32 84 4,387 -2
29JUN26 24.00 P 0.12 0.12 0.12 0.12 -0.03 32 14 2,144 -14
29JUN26 25.00 P 0.28 0.28 0.20 0.24 -0.04 32 189 7,493 +21
29JUN26 26.00 P 0.40 0.44 0.38 0.43 -0.06 32 112 3,521 -30
29JUN26 27.00 P 0.68 0.73 0.62 0.71 -0.08 32 82 4,537 +38
29JUN26 28.00 P 1.16 1.16 1.02 1.09 -0.13 32 112 3,352 -44
29JUN26 29.00 P 1.78 1.78 1.47 1.59 -0.19 33 278 1,225 +3
29JUN26 30.00 P 2.13 2.13 2.13 2.19 -0.25 33 1 197 -1
29JUN26 31.00 P 2.82 2.82 2.82 2.89 -0.20 33 21 1,852 0
29JUN26 32.00 P 3.62 3.81 3.61 3.67 -0.21 34 210 392 +150
29JUN26 33.00 P 4.44 4.67 4.43 4.53 -0.35 36 300 300 +290
29JUN26 34.00 P 5.32 5.32 5.31 5.32 -0.48 33 150 150 +150
29JUN26 35.00 P 6.26 6.26 6.26 6.38 -0.38 40 20 20 +20
29JUN26 36.00 P 7.18 7.20 7.18 7.36 -0.37 43 210 180 +180
29JUN26 37.00 P 8.16 8.16 8.13 8.35 -0.34 46 160 160 +160
29JUN26 38.00 P 0.00 0.00 0.00 9.31 -0.34 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.28 -0.25 50 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.27 -0.39 53 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.24 -0.42 54 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.24 -0.41 57 0 0 0
30JUL26 17.00 P 0.01 0.01 0.01 0.01 0.00 43 60 60 +60
30JUL26 17.50 P 0.01 0.01 0.01 0.01 0.00 40 60 60 +60
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 130 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 0.00 33 0 192 0
30JUL26 21.00 P 0.05 0.05 0.05 0.04 -0.01 33 90 120 0
30JUL26 22.00 P 0.10 0.10 0.10 0.09 0.00 33 2 580 0
30JUL26 23.00 P 0.14 0.14 0.13 0.15 -0.02 32 102 802 +98
30JUL26 24.00 P 0.22 0.22 0.22 0.27 -0.02 32 11 693 +11
30JUL26 25.00 P 0.43 0.43 0.37 0.44 -0.04 32 55 1,691 +30
30JUL26 26.00 P 0.61 0.67 0.61 0.68 -0.06 32 34 2,534 +20
30JUL26 27.00 P 0.00 0.00 0.00 1.01 -0.07 32 0 355 0
30JUL26 28.00 P 1.53 1.53 1.32 1.43 -0.10 33 61 1,004 +56
30JUL26 29.00 P 1.95 1.95 1.82 1.97 -0.13 33 44 301 +40
30JUL26 30.00 P 2.44 2.44 2.44 2.56 -0.20 34 21 189 +21
30JUL26 31.00 P 3.12 3.12 3.12 3.23 -0.24 34 31 31 +31
30JUL26 32.00 P 0.00 0.00 0.00 3.86 -0.38 32 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 4.78 -0.30 35 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.64 -0.32 36 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.54 -0.35 38 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.48 -0.29 40 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.44 -0.35 42 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.38 -0.36 43 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.34 -0.35 44 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 11.30 -0.36 46 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 12.27 -0.39 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 44 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 407 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 34 0 596 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 2,646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 0.00 35 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 348 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 0.00 35 0 1,286 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 0.00 35 0 756 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 -0.01 34 0 1,080 0
29SEP26 22.00 P 0.00 0.00 0.00 0.30 -0.01 35 0 1,493 0
29SEP26 23.00 P 0.38 0.39 0.38 0.44 0.00 34 32 3,984 +32
29SEP26 24.00 P 0.59 0.59 0.58 0.65 -0.04 35 5 617 +2
29SEP26 25.00 P 0.85 0.85 0.85 0.94 -0.02 35 1 3,874 0
29SEP26 26.00 P 1.30 1.30 1.28 1.27 -0.03 35 33 917 0
29SEP26 27.00 P 1.83 1.83 1.60 1.66 -0.06 35 48 764 +24
29SEP26 28.00 P 2.23 2.23 2.09 2.12 -0.08 35 73 1,011 +37
29SEP26 29.00 P 2.83 2.87 2.70 2.64 -0.11 36 92 1,168 +60
29SEP26 30.00 P 0.00 0.00 0.00 3.23 -0.13 36 0 1,554 0
29SEP26 31.00 P 0.00 0.00 0.00 3.88 -0.15 36 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 4.58 -0.18 37 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 5.32 -0.22 37 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 6.12 -0.23 37 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 6.96 -0.26 38 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 7.82 -0.29 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.73 -0.30 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.65 -0.33 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.60 -0.34 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.56 -0.36 44 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 12.54 -0.37 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.54 -0.37 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 0.00 32 0 80 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 0.00 32 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 0.00 32 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 0.00 32 0 201 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 494 0
30DEC26 18.50 P 0.00 0.00 0.00 0.10 0.00 32 0 558 0
30DEC26 19.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 536 0
30DEC26 19.50 P 0.00 0.00 0.00 0.16 -0.01 31 0 146 0
30DEC26 20.00 P 0.24 0.24 0.24 0.20 -0.01 31 3 3,408 -3
30DEC26 21.00 P 0.33 0.33 0.33 0.31 -0.01 32 10 620 -10
30DEC26 22.00 P 0.00 0.00 0.00 0.46 -0.02 32 0 803 0
30DEC26 23.00 P 0.66 0.66 0.66 0.66 -0.02 32 11 904 -1
30DEC26 24.00 P 0.96 0.96 0.88 0.91 -0.03 32 18 846 -6
30DEC26 25.00 P 0.00 0.00 0.00 1.20 -0.06 32 0 1,774 0
30DEC26 26.00 P 0.00 0.00 0.00 1.55 -0.07 32 0 620 0
30DEC26 27.00 P 2.04 2.04 2.04 1.97 -0.07 32 41 361 +1
30DEC26 28.00 P 0.00 0.00 0.00 2.44 -0.10 32 0 562 0
30DEC26 29.00 P 0.00 0.00 0.00 2.96 -0.13 32 0 745 0
30DEC26 30.00 P 3.75 3.75 3.71 3.54 -0.15 32 131 403 +49
30DEC26 31.00 P 0.00 0.00 0.00 4.18 -0.17 33 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 4.85 -0.21 33 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 5.59 -0.21 33 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 6.36 -0.24 34 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 7.17 -0.25 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.01 -0.28 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.88 -0.30 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.78 -0.32 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.71 -0.32 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.65 -0.34 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.61 -0.36 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.59 -0.36 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.07 0.00 31 0 304 0
30MAR27 17.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.11 -0.01 31 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.14 -0.02 31 0 144 0
30MAR27 18.50 P 0.00 0.00 0.00 0.18 -0.02 31 0 15 0
30MAR27 19.00 P 0.24 0.24 0.24 0.22 -0.02 31 1 61 +1
30MAR27 19.50 P 0.00 0.00 0.00 0.27 -0.03 31 0 93 0
30MAR27 20.00 P 0.37 0.37 0.35 0.33 -0.03 31 5 133 -3
30MAR27 21.00 P 0.46 0.50 0.46 0.48 -0.04 31 5 132 +1
30MAR27 22.00 P 0.63 0.65 0.63 0.67 -0.05 31 3 118 +1
30MAR27 23.00 P 0.00 0.00 0.00 0.89 -0.05 31 0 3,600 0
30MAR27 24.00 P 1.17 1.20 1.17 1.17 -0.07 31 3 126 -1
30MAR27 25.00 P 1.50 1.50 1.50 1.50 -0.10 31 2 1,398 0
30MAR27 26.00 P 0.00 0.00 0.00 1.88 -0.13 31 0 6,334 0
30MAR27 27.00 P 2.38 2.38 2.38 2.30 -0.15 31 6 8,162 +6
30MAR27 28.00 P 2.87 2.87 2.84 2.79 -0.16 31 16 4,490 +15
30MAR27 29.00 P 3.46 3.51 3.46 3.32 -0.19 31 152 277 +151
30MAR27 30.00 P 0.00 0.00 0.00 3.90 -0.20 32 0 64 0
30MAR27 31.00 P 0.00 0.00 0.00 4.53 -0.22 32 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 5.19 -0.24 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.91 -0.26 32 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 6.65 -0.27 32 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.44 -0.29 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.25 -0.30 33 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.10 -0.32 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.97 -0.33 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.87 -0.34 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.79 -0.35 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.72 -0.37 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.68 -0.37 37 0 0 0
TOTAL PUT 10,184 193,919 -951
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 0.00 242 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.20 0.00 258 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.18 0.00 276 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.16 0.00 276 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.14 0.00 268 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.13 0.00 278 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.12 0.00 282 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.10 -0.01 263 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.09 -0.01 261 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.08 -0.01 257 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.07 -0.01 251 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.06 -0.01 244 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.05 -0.01 234 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.04 -0.01 223 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.03 -0.01 209 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.02 -0.01 191 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 390 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.03 0.00 259 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.06 0.00 278 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.09 0.00 278 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.12 0.00 270 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.16 0.00 279 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.19 0.00 264 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.23 0.00 264 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.27 0.00 264 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.32 0.00 279 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.36 0.00 274 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.40 0.00 266 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.45 0.00 277 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.49 0.00 268 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.54 0.00 277 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.58 0.00 265 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$ 13.35
29APR26 8.50 C 0.00 0.00 0.00 4.85 +1.09 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.60 +1.09 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.35 +1.09 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.10 +1.09 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.85 +1.09 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.60 +1.09 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.35 +1.09 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.85 +1.09 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.35 +1.09 0 0 0 -15
29APR26 11.50 C 0.00 0.00 0.00 1.85 +1.07 0 0 0 -30
29APR26 12.00 C 0.52 0.61 0.52 1.35 +1.05 0 32 0 -212
29APR26 12.50 C 0.10 0.78 0.09 0.85 +0.81 0 206 0 -652
29APR26 13.00 C 0.02 0.39 0.01 0.35 +0.34 0 465 0 -521
29APR26 13.50 C 0.01 0.01 0.01 0.00 -0.01 0 82 406 +20
29APR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 297 0
29APR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 290 0
29APR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 655 0
29APR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
29APR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
29APR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29APR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
28MAY26 8.50 C 0.00 0.00 0.00 4.86 +1.07 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.63 +1.09 71 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.37 +1.08 55 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.15 +1.09 72 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.87 +1.07 46 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.63 +1.06 53 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.38 +1.07 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.89 +1.10 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.41 +1.09 44 0 30 0
28MAY26 11.50 C 1.26 1.72 1.26 1.97 +1.04 46 64 78 +7
28MAY26 12.00 C 0.97 1.42 0.97 1.52 +0.94 42 209 332 +92
28MAY26 12.50 C 0.90 0.97 0.90 1.10 +0.78 38 142 631 +141
28MAY26 13.00 C 0.25 0.66 0.25 0.77 +0.61 38 960 928 +605
28MAY26 13.50 C 0.14 0.52 0.14 0.50 +0.43 37 885 1,044 +336
28MAY26 14.00 C 0.07 0.33 0.07 0.32 +0.29 37 496 531 +253
28MAY26 14.50 C 0.12 0.20 0.12 0.19 +0.18 37 183 220 +135
28MAY26 15.00 C 0.07 0.10 0.07 0.11 +0.10 37 543 567 +334
28MAY26 15.50 C 0.01 0.05 0.01 0.06 +0.05 38 115 315 +90
28MAY26 16.00 C 0.01 0.01 0.01 0.03 +0.02 37 100 753 +100
28MAY26 16.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 8.50 C 0.00 0.00 0.00 4.93 +1.07 67 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.66 +1.04 57 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.41 +1.08 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.16 +1.08 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.92 +1.08 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.66 +1.06 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.41 +1.05 40 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 2.94 +1.08 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.46 +1.02 36 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 2.00 +0.91 34 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 1.61 +0.84 35 0 300 0
29JUN26 12.50 C 0.70 0.70 0.70 1.27 +0.75 36 6 199 0
29JUN26 13.00 C 0.43 0.80 0.43 0.96 +0.63 36 59 159 -5
29JUN26 13.50 C 0.37 0.60 0.37 0.72 +0.51 36 19 160 -1
29JUN26 14.00 C 0.34 0.34 0.34 0.52 +0.40 36 15 630 -15
29JUN26 14.50 C 0.20 0.20 0.20 0.37 +0.30 36 17 1,017 0
29JUN26 15.00 C 0.11 0.20 0.11 0.25 +0.21 36 6 181 -1
29JUN26 15.50 C 0.09 0.15 0.09 0.17 +0.15 36 9 50 +9
29JUN26 16.00 C 0.00 0.00 0.00 0.11 +0.10 36 0 282 0
29JUN26 16.50 C 0.07 0.07 0.07 0.07 +0.06 36 45 110 +30
29JUN26 17.00 C 0.00 0.00 0.00 0.05 +0.04 37 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30JUL26 8.50 C 0.00 0.00 0.00 4.93 +1.07 59 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.71 +1.09 61 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.41 +1.08 48 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.17 +1.08 47 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.01 +1.16 57 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.69 +1.08 45 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.51 +1.14 50 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.00 +1.11 43 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.55 +1.06 41 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.11 +0.96 38 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 1.62 +0.76 31 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 1.36 +0.73 35 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 1.06 +0.62 35 0 25 0
30JUL26 13.50 C 0.67 0.67 0.67 0.82 +0.52 35 1 3 +1
30JUL26 14.00 C 0.34 0.34 0.34 0.62 +0.42 35 15 20 +15
30JUL26 14.50 C 0.24 0.27 0.24 0.46 +0.33 35 25 37 +20
30JUL26 15.00 C 0.35 0.35 0.35 0.34 +0.25 35 1 66 +1
30JUL26 15.50 C 0.28 0.28 0.28 0.25 +0.19 35 2 3 +2
30JUL26 16.00 C 0.15 0.21 0.15 0.18 +0.14 35 9 26 +9
30JUL26 16.50 C 0.15 0.17 0.15 0.13 +0.11 35 22 22 +22
30JUL26 17.00 C 0.12 0.13 0.12 0.09 +0.08 35 3 3 +3
29SEP26 8.50 C 0.00 0.00 0.00 4.93 +1.07 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.71 +1.09 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.42 +1.08 42 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 4.17 +1.06 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.01 +1.13 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.72 +1.07 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.51 +1.08 41 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 3.02 +0.99 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.59 +0.92 35 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 2.20 +0.83 35 0 774 0
29SEP26 12.00 C 0.00 0.00 0.00 1.86 +0.79 35 0 787 0
29SEP26 12.50 C 0.00 0.00 0.00 1.55 +0.69 34 0 250 0
29SEP26 13.00 C 1.14 1.14 1.14 1.29 +0.61 34 15 114 0
29SEP26 13.50 C 0.00 0.00 0.00 1.04 +0.51 34 0 74 0
29SEP26 14.00 C 0.75 0.75 0.75 0.86 +0.44 34 2 164 +2
29SEP26 14.50 C 0.00 0.00 0.00 0.72 +0.38 35 0 45 0
29SEP26 15.00 C 0.34 0.55 0.34 0.59 +0.33 35 2 41 +1
29SEP26 15.50 C 0.00 0.00 0.00 0.48 +0.29 35 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.38 +0.23 35 0 32 0
29SEP26 16.50 C 0.00 0.00 0.00 0.30 +0.19 35 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.24 +0.16 35 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.19 +0.13 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 +0.09 35 0 24 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 +0.07 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.09 +0.07 35 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 +0.06 35 0 40 0
30DEC26 8.50 C 0.00 0.00 0.00 4.93 +1.07 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.71 +1.09 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.43 +1.06 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.21 +1.06 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.01 +1.08 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.72 +1.00 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.51 +0.99 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.09 +0.94 32 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 2.70 +0.80 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.38 +0.76 32 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 2.09 +0.76 33 0 305 0
30DEC26 12.50 C 1.25 1.34 1.25 1.87 +0.75 34 60 585 +60
30DEC26 13.00 C 1.20 1.42 1.20 1.57 +0.63 33 16 109 0
30DEC26 13.50 C 0.00 0.00 0.00 1.36 +0.57 33 0 110 0
30DEC26 14.00 C 0.00 0.00 0.00 1.17 +0.50 33 0 64 0
30DEC26 14.50 C 0.89 0.89 0.89 1.00 +0.44 33 15 63 +15
30DEC26 15.00 C 0.00 0.00 0.00 0.87 +0.41 34 0 121 0
30DEC26 15.50 C 0.00 0.00 0.00 0.76 +0.38 35 0 76 0
30DEC26 16.00 C 0.60 0.60 0.60 0.66 +0.35 35 1 48 +1
30DEC26 16.50 C 0.00 0.00 0.00 0.55 +0.30 35 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.47 +0.27 35 0 35 0
30DEC26 17.50 C 0.00 0.00 0.00 0.39 +0.23 35 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.33 +0.20 35 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.27 +0.16 34 0 102 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 +0.14 34 0 87 0
30MAR27 8.50 C 0.00 0.00 0.00 4.93 +1.04 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.71 +1.03 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.44 +1.01 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.22 +0.94 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.01 +0.95 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.79 +0.93 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.59 +0.93 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.22 +0.88 30 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.89 +0.77 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.57 +0.72 31 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.30 +0.74 32 0 30 0
30MAR27 12.50 C 1.54 1.54 1.54 2.04 +0.69 32 15 158 +15
30MAR27 13.00 C 0.00 0.00 0.00 1.80 +0.63 32 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 1.59 +0.59 32 0 17 0
30MAR27 14.00 C 0.00 0.00 0.00 1.39 +0.52 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.23 +0.49 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.08 +0.43 33 0 18 0
30MAR27 15.50 C 0.00 0.00 0.00 0.97 +0.41 33 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.86 +0.38 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.76 +0.36 34 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 0.65 +0.31 34 0 1 0
30MAR27 17.50 C 0.00 0.00 0.00 0.57 +0.28 34 0 0 0
30MAR27 18.00 C 0.42 0.42 0.42 0.49 +0.24 34 1 11 +1
30MAR27 18.50 C 0.00 0.00 0.00 0.43 +0.23 34 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.37 +0.20 34 0 99 0
TOTAL CALL 4,863 19,829 +868
29APR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29APR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29APR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29APR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
29APR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 402 0
29APR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 559 0
29APR26 12.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 1,017 0
29APR26 12.50 P 0.10 0.10 0.01 0.00 -0.29 0 744 1,051 +499
29APR26 13.00 P 0.33 0.33 0.02 0.00 -0.74 0 945 993 +870
29APR26 13.50 P 0.89 0.89 0.21 0.15 -1.09 0 30 0 -39
29APR26 14.00 P 0.00 0.00 0.00 0.65 -1.09 0 0 0 -276
29APR26 14.50 P 0.00 0.00 0.00 1.15 -1.09 0 0 0 -30
29APR26 15.00 P 0.00 0.00 0.00 1.65 -1.09 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.15 -1.09 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.65 -1.09 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.15 -1.09 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.65 -1.09 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.15 -1.09 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.65 -1.09 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.15 -1.09 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.65 -1.09 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 69 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 -0.03 39 0 279 0
28MAY26 11.50 P 0.04 0.05 0.04 0.05 -0.07 38 15 913 +5
28MAY26 12.00 P 0.14 0.15 0.10 0.11 -0.16 38 176 560 +15
28MAY26 12.50 P 0.35 0.35 0.20 0.21 -0.31 37 131 343 +23
28MAY26 13.00 P 0.65 0.65 0.37 0.37 -0.50 36 546 890 +415
28MAY26 13.50 P 0.91 0.96 0.63 0.63 -0.66 37 140 182 +129
28MAY26 14.00 P 1.03 1.03 1.03 0.93 -0.82 36 1 52 0
28MAY26 14.50 P 1.45 1.45 1.45 1.32 -0.92 37 1 36 -1
28MAY26 15.00 P 2.32 2.32 2.32 1.76 -0.98 40 2 2 +2
28MAY26 15.50 P 0.00 0.00 0.00 2.25 -0.99 46 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.66 -1.08 36 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.16 -1.08 41 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 3.66 -1.08 46 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.17 -1.07 54 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.68 -1.06 61 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.16 -1.08 59 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.65 -1.09 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 72 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 209 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 -0.05 36 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.10 -0.10 36 0 243 0
29JUN26 11.50 P 0.22 0.22 0.17 0.18 -0.17 36 69 295 -12
29JUN26 12.00 P 0.37 0.37 0.29 0.29 -0.27 35 35 526 0
29JUN26 12.50 P 0.49 0.49 0.49 0.46 -0.39 35 15 244 +15
29JUN26 13.00 P 0.77 0.77 0.70 0.68 -0.52 35 225 382 +200
29JUN26 13.50 P 1.28 1.28 1.18 0.96 -0.64 35 3 216 0
29JUN26 14.00 P 0.00 0.00 0.00 1.25 -0.78 34 0 266 0
29JUN26 14.50 P 0.00 0.00 0.00 1.67 -0.82 36 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 2.08 -0.88 37 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 2.50 -0.94 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.96 -0.97 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.50 -0.92 47 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.84 -1.07 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.36 -1.05 37 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 4.88 -1.02 44 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 5.32 -1.05 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.84 -1.06 41 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 6.29 -1.10 0 0 15 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 1 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 -0.03 32 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.02 -0.03 34 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.04 -0.03 36 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.05 -0.05 35 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.10 -0.09 35 0 118 0
30JUL26 11.00 P 0.17 0.17 0.17 0.17 -0.14 35 30 232 +30
30JUL26 11.50 P 0.00 0.00 0.00 0.27 -0.20 34 0 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.40 -0.29 34 0 1,193 0
30JUL26 12.50 P 0.65 0.65 0.64 0.58 -0.40 34 130 748 +85
30JUL26 13.00 P 0.00 0.00 0.00 0.80 -0.52 33 0 68 0
30JUL26 13.50 P 0.00 0.00 0.00 1.08 -0.63 34 0 0 0
30JUL26 14.00 P 1.51 1.51 1.40 1.40 -0.72 34 16 26 +16
30JUL26 14.50 P 0.00 0.00 0.00 1.82 -0.74 37 0 25 0
30JUL26 15.00 P 0.00 0.00 0.00 2.18 -0.83 36 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.64 -0.84 38 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.00 -0.95 35 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.55 -0.89 42 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.92 -1.00 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.03 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.04 35 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 -0.05 36 0 91 0
29SEP26 9.50 P 0.12 0.12 0.12 0.09 -0.07 36 30 144 0
29SEP26 9.75 P 0.17 0.17 0.17 0.11 -0.09 35 60 223 +60
29SEP26 10.00 P 0.00 0.00 0.00 0.14 -0.11 35 0 263 0
29SEP26 10.50 P 0.27 0.27 0.27 0.22 -0.16 35 62 164 0
29SEP26 11.00 P 0.00 0.00 0.00 0.33 -0.22 35 0 381 0
29SEP26 11.50 P 0.00 0.00 0.00 0.47 -0.28 35 0 1,030 0
29SEP26 12.00 P 0.00 0.00 0.00 0.65 -0.35 35 0 1,189 0
29SEP26 12.50 P 0.00 0.00 0.00 0.86 -0.43 36 0 391 0
29SEP26 13.00 P 0.00 0.00 0.00 1.11 -0.49 36 0 204 0
29SEP26 13.50 P 0.00 0.00 0.00 1.39 -0.59 36 0 141 0
29SEP26 14.00 P 0.00 0.00 0.00 1.71 -0.67 36 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.05 -0.74 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.42 -0.81 37 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 2.83 -0.85 38 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 3.25 -0.90 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.68 -0.94 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.14 -0.95 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.60 -0.97 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.07 -0.98 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.54 -0.99 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.02 -1.00 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.49 -1.01 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 -0.04 35 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 -0.05 35 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 -0.06 34 0 17 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 -0.08 34 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 -0.09 35 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.23 -0.11 35 0 15 0
30DEC26 10.00 P 0.29 0.29 0.29 0.28 -0.12 35 1 13 +1
30DEC26 10.50 P 0.48 0.48 0.48 0.36 -0.20 34 1 58 +1
30DEC26 11.00 P 0.00 0.00 0.00 0.53 -0.22 35 0 91 0
30DEC26 11.50 P 0.92 0.92 0.92 0.70 -0.27 35 15 354 +15
30DEC26 12.00 P 1.09 1.09 1.09 0.89 -0.33 35 3 155 +3
30DEC26 12.50 P 0.00 0.00 0.00 1.12 -0.40 35 0 82 0
30DEC26 13.00 P 1.61 1.61 1.61 1.36 -0.48 35 15 139 +15
30DEC26 13.50 P 1.95 1.95 1.95 1.66 -0.52 35 15 92 +15
30DEC26 14.00 P 0.00 0.00 0.00 1.97 -0.58 36 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 2.31 -0.64 36 0 74 0
30DEC26 15.00 P 0.00 0.00 0.00 2.67 -0.70 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.04 -0.76 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.44 -0.81 37 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 3.86 -0.85 38 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 4.29 -0.85 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.73 -0.89 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.19 -0.91 40 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 5.65 -0.93 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.13 -0.93 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.13 -0.06 34 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.16 -0.07 34 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.19 -0.09 34 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.23 -0.10 34 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.27 -0.12 34 0 43 0
30MAR27 9.75 P 0.40 0.40 0.40 0.33 -0.13 34 15 106 +15
30MAR27 10.00 P 0.45 0.45 0.40 0.38 -0.15 34 30 58 +30
30MAR27 10.50 P 0.00 0.00 0.00 0.49 -0.21 33 0 43 0
30MAR27 11.00 P 0.00 0.00 0.00 0.66 -0.24 34 0 16 0
30MAR27 11.50 P 0.00 0.00 0.00 0.82 -0.31 33 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.03 -0.37 33 0 68 0
30MAR27 12.50 P 0.00 0.00 0.00 1.28 -0.41 34 0 130 0
30MAR27 13.00 P 0.00 0.00 0.00 1.55 -0.46 34 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 1.84 -0.51 34 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.14 -0.56 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.47 -0.62 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.82 -0.68 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.19 -0.72 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.58 -0.77 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.99 -0.80 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.40 -0.85 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.84 -0.82 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.28 -0.82 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.73 -0.85 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.20 -0.89 39 0 18 0
TOTAL PUT 3,501 20,261 +2,101
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$ 14.68
29APR26 9.25 C 0.00 0.00 0.00 5.43 +0.24 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.18 +0.24 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.93 +0.24 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.68 +0.24 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.18 +0.24 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.68 +0.24 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.18 +0.24 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.68 +0.24 0 0 0 -17
29APR26 12.50 C 0.00 0.00 0.00 2.18 +0.24 0 0 0 -10
29APR26 13.00 C 0.00 0.00 0.00 1.68 +0.24 0 0 0 -400
29APR26 13.50 C 0.00 0.00 0.00 1.18 +0.24 0 0 0 -410
29APR26 14.00 C 0.00 0.00 0.00 0.68 +0.23 0 0 0 -75
29APR26 14.50 C 0.11 0.17 0.11 0.18 +0.10 0 23 0 -115
29APR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 237 0
29APR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 221 0
29APR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 584 0
29APR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
29APR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
29APR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
29APR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
29APR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29APR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
29APR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.20 +0.26 57 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 4.95 +0.24 53 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.70 +0.24 48 0 1 0
28MAY26 10.50 C 0.00 0.00 0.00 4.20 +0.24 38 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.70 +0.24 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.20 +0.24 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.71 +0.24 33 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.22 +0.23 31 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.75 +0.22 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.32 +0.20 31 0 0 0
28MAY26 14.00 C 0.83 0.83 0.83 0.95 +0.18 32 20 45 +20
28MAY26 14.50 C 0.48 0.48 0.47 0.62 +0.14 31 42 51 +38
28MAY26 15.00 C 0.28 0.30 0.27 0.39 +0.10 31 329 466 +322
28MAY26 15.50 C 0.15 0.18 0.15 0.23 +0.07 31 106 637 +87
28MAY26 16.00 C 0.08 0.08 0.08 0.13 +0.05 31 1 210 0
28MAY26 16.50 C 0.00 0.00 0.00 0.06 +0.02 31 0 203 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 56 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 5.95 +0.24 65 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.70 +0.24 61 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.45 +0.24 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.20 +0.24 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.95 +0.24 48 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.70 +0.24 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.20 +0.24 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.70 +0.24 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.20 +0.24 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.71 +0.24 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.22 +0.23 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.75 +0.22 28 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.32 +0.20 29 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 0.95 +0.18 29 0 47 0
29JUN26 14.50 C 0.57 0.57 0.57 0.63 +0.13 28 2 464 +2
29JUN26 15.00 C 0.41 0.41 0.41 0.40 +0.09 27 140 885 +125
29JUN26 15.50 C 0.00 0.00 0.00 0.24 +0.06 27 0 473 0
29JUN26 16.00 C 0.00 0.00 0.00 0.14 +0.04 27 0 242 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 +0.02 27 0 179 0
29JUN26 17.00 C 0.09 0.09 0.09 0.05 +0.02 28 2 233 +2
29JUN26 17.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 145 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 22.00 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 4.70 +0.24 42 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.20 +0.24 30 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.70 +0.24 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.20 +0.24 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.71 +0.24 29 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.22 +0.22 27 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.77 +0.21 28 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.36 +0.18 28 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.01 +0.14 27 0 0 0
30JUL26 14.50 C 0.72 0.72 0.72 0.74 +0.12 28 4 20 0
30JUL26 15.00 C 0.52 0.53 0.51 0.53 +0.09 28 45 100 +45
30JUL26 15.50 C 0.00 0.00 0.00 0.37 +0.07 28 0 115 0
30JUL26 16.00 C 0.00 0.00 0.00 0.26 +0.06 28 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.17 +0.04 28 0 30 0
30JUL26 17.00 C 0.00 0.00 0.00 0.12 +0.03 28 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.95 +0.24 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.70 +0.24 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.45 +0.24 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.20 +0.24 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.95 +0.24 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.70 +0.24 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.20 +0.24 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.70 +0.24 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.21 +0.25 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.71 +0.22 25 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.29 +0.19 29 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.90 +0.17 30 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.55 +0.14 29 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.27 +0.17 30 0 267 0
29SEP26 14.50 C 0.00 0.00 0.00 0.99 +0.10 29 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.80 +0.09 29 0 82 0
29SEP26 15.50 C 0.00 0.00 0.00 0.63 +0.07 29 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.50 +0.06 29 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.39 +0.05 29 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 +0.04 29 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.24 +0.03 30 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 +0.02 29 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 +0.02 30 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 +0.02 30 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.45 +0.24 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.20 +0.24 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.95 +0.24 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.70 +0.24 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.20 +0.23 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.72 +0.23 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.26 +0.22 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.84 +0.21 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.46 +0.19 29 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.13 +0.18 29 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.83 +0.16 29 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.53 +0.15 28 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.31 +0.14 29 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 1.10 +0.11 29 0 226 0
30DEC26 15.50 C 0.00 0.00 0.00 0.93 +0.11 29 0 37 0
30DEC26 16.00 C 0.70 0.70 0.70 0.79 +0.11 29 2 34 +2
30DEC26 16.50 C 0.00 0.00 0.00 0.65 +0.08 29 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 +0.08 29 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 +0.05 29 0 48 0
30DEC26 18.00 C 0.00 0.00 0.00 0.39 +0.06 30 0 85 0
30DEC26 18.50 C 0.00 0.00 0.00 0.33 +0.06 30 0 57 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 +0.04 30 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 +0.04 30 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 +0.03 29 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 +0.03 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 4.70 +0.23 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.22 +0.23 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.76 +0.20 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.35 +0.19 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.97 +0.17 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.64 +0.17 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.34 +0.16 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.05 +0.13 29 0 4 0
30MAR27 14.00 C 0.00 0.00 0.00 1.75 +0.13 28 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.52 +0.11 28 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.32 +0.09 28 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 1.15 +0.09 28 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.99 +0.08 28 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.85 +0.07 28 0 16 0
30MAR27 17.00 C 0.00 0.00 0.00 0.73 +0.06 28 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.62 +0.05 28 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.56 +0.05 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.48 +0.05 29 0 34 0
30MAR27 19.00 C 0.00 0.00 0.00 0.41 +0.04 29 0 9 0
30MAR27 19.50 C 0.00 0.00 0.00 0.35 +0.04 29 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.29 +0.02 29 0 184 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.15 +0.02 29 0 15 0
TOTAL CALL 716 9,223 -384
29APR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29APR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 541 0
29APR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 567 0
29APR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
29APR26 14.50 P 0.06 0.06 0.01 0.00 -0.14 0 25 172 -25
29APR26 15.00 P 0.46 0.48 0.31 0.32 -0.24 0 98 0 -242
29APR26 15.50 P 0.95 0.95 0.92 0.82 -0.24 0 15 0 -80
29APR26 16.00 P 0.00 0.00 0.00 1.32 -0.24 0 0 0 -2
29APR26 16.50 P 0.00 0.00 0.00 1.82 -0.24 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.32 -0.24 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.82 -0.24 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.32 -0.24 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.82 -0.24 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.32 -0.24 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.82 -0.24 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.32 -0.29 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.32 -0.24 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.32 -0.24 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 57 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 92 0
28MAY26 13.00 P 0.07 0.07 0.06 0.05 -0.02 32 14 69 +4
28MAY26 13.50 P 0.17 0.17 0.15 0.12 -0.04 32 71 377 +59
28MAY26 14.00 P 0.35 0.35 0.29 0.25 -0.07 32 63 411 +63
28MAY26 14.50 P 0.59 0.63 0.55 0.44 -0.09 32 72 209 +51
28MAY26 15.00 P 0.86 0.97 0.86 0.70 -0.13 32 14 172 +8
28MAY26 15.50 P 1.40 1.40 1.40 1.03 -0.21 31 4 92 0
28MAY26 16.00 P 0.00 0.00 0.00 1.43 -0.20 32 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 1.87 -0.21 32 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.41 -0.23 43 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.91 -0.24 49 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.42 -0.25 56 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.82 -0.24 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.32 -0.24 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.82 -0.24 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.48 -0.25 84 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.51 -0.25 97 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.54 -0.25 109 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 229 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 1,649 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 66 0
29JUN26 13.00 P 0.00 0.00 0.00 0.18 -0.05 27 0 159 0
29JUN26 13.50 P 0.39 0.39 0.39 0.33 -0.08 27 40 171 -14
29JUN26 14.00 P 0.56 0.56 0.51 0.54 -0.08 28 79 176 -21
29JUN26 14.50 P 0.00 0.00 0.00 0.76 -0.16 26 0 448 0
29JUN26 15.00 P 0.00 0.00 0.00 1.11 -0.16 27 0 976 0
29JUN26 15.50 P 0.00 0.00 0.00 1.49 -0.18 27 0 399 0
29JUN26 16.00 P 0.00 0.00 0.00 1.90 -0.21 27 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.35 -0.25 27 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.85 -0.22 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.33 -0.22 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.81 -0.23 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.31 -0.22 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.81 -0.21 39 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.28 -0.24 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.79 -0.23 38 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.78 -0.24 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.78 -0.23 43 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.10 -0.03 28 0 20 0
30JUL26 12.50 P 0.00 0.00 0.00 0.18 -0.04 28 0 18 0
30JUL26 13.00 P 0.00 0.00 0.00 0.28 -0.07 27 0 21 0
30JUL26 13.50 P 0.00 0.00 0.00 0.47 -0.06 28 0 97 0
30JUL26 14.00 P 0.00 0.00 0.00 0.65 -0.10 27 0 148 0
30JUL26 14.50 P 0.95 0.95 0.95 0.90 -0.15 26 10 57 +7
30JUL26 15.00 P 1.21 1.21 1.21 1.23 -0.16 27 15 52 0
30JUL26 15.50 P 1.62 1.62 1.57 1.60 -0.17 28 60 45 0
30JUL26 16.00 P 0.00 0.00 0.00 1.99 -0.19 27 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.42 -0.22 28 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.89 -0.20 29 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.35 -0.22 29 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.83 -0.22 30 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.32 -0.22 32 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.81 -0.22 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.30 -0.22 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.79 -0.23 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 -0.01 29 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.03 30 0 104 0
29SEP26 11.50 P 0.00 0.00 0.00 0.16 -0.04 29 0 75 0
29SEP26 12.00 P 0.00 0.00 0.00 0.26 -0.05 30 0 71 0
29SEP26 12.50 P 0.41 0.41 0.41 0.38 -0.07 30 10 88 0
29SEP26 13.00 P 0.00 0.00 0.00 0.54 -0.08 30 0 183 0
29SEP26 13.50 P 0.00 0.00 0.00 0.73 -0.11 30 0 287 0
29SEP26 14.00 P 0.00 0.00 0.00 0.97 -0.12 30 0 112 0
29SEP26 14.50 P 0.00 0.00 0.00 1.24 -0.14 30 0 94 0
29SEP26 15.00 P 0.00 0.00 0.00 1.51 -0.15 29 0 38 0
29SEP26 15.50 P 0.00 0.00 0.00 1.84 -0.17 29 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 2.20 -0.26 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.67 -0.20 32 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.10 -0.21 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.55 -0.22 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.01 -0.23 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.49 -0.23 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.97 -0.24 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.47 -0.24 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.97 -0.24 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.99 -0.24 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.96 -0.22 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 -0.01 30 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 0.00 30 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 -0.01 30 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 -0.02 30 0 34 0
30DEC26 11.00 P 0.23 0.23 0.23 0.22 -0.02 30 2 8 +2
30DEC26 11.50 P 0.00 0.00 0.00 0.31 -0.03 30 0 34 0
30DEC26 12.00 P 0.44 0.44 0.44 0.44 -0.03 30 1 27 +1
30DEC26 12.50 P 0.61 0.61 0.61 0.59 -0.05 30 10 18 +10
30DEC26 13.00 P 0.00 0.00 0.00 0.77 -0.06 30 0 125 0
30DEC26 13.50 P 0.00 0.00 0.00 0.98 -0.08 30 0 103 0
30DEC26 14.00 P 0.00 0.00 0.00 1.23 -0.09 30 0 68 0
30DEC26 14.50 P 0.00 0.00 0.00 1.50 -0.11 30 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 1.80 -0.07 30 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 2.14 -0.13 31 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.49 -0.15 31 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 2.87 -0.17 31 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.28 -0.17 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.70 -0.18 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.13 -0.11 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.59 -0.13 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.97 -0.24 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.47 -0.24 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.97 -0.24 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.99 -0.24 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.96 -0.22 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 -0.02 29 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 -0.04 29 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.31 -0.04 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.42 -0.05 29 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.55 -0.08 29 0 51 0
30MAR27 12.50 P 0.00 0.00 0.00 0.72 -0.08 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.90 -0.11 29 0 104 0
30MAR27 13.50 P 0.00 0.00 0.00 1.13 -0.11 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.38 -0.12 29 0 71 0
30MAR27 14.50 P 0.00 0.00 0.00 1.66 -0.13 29 0 64 0
30MAR27 15.00 P 0.00 0.00 0.00 1.95 -0.16 30 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.29 -0.15 30 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 2.63 -0.17 30 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 3.00 -0.18 30 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.39 -0.19 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.70 -0.18 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.13 -0.17 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.59 -0.14 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.97 -0.24 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.47 -0.24 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.97 -0.24 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.99 -0.24 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.96 -0.22 38 0 0 0
TOTAL PUT 603 13,158 -179
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$ 11.79
29APR26 8.25 C 0.00 0.00 0.00 3.54 +0.27 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.29 +0.27 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.04 +0.27 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.79 +0.27 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.54 +0.27 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.29 +0.27 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.04 +0.27 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.79 +0.27 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.29 +0.27 0 0 0 -15
29APR26 11.00 C 0.00 0.00 0.00 0.79 +0.27 0 0 0 -90
29APR26 11.50 C 0.15 0.19 0.15 0.29 +0.18 0 182 0 -264
29APR26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 615 0
29APR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,521 0
29APR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 719 0
29APR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
29APR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 263 0
29APR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 292 0
29APR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 298 0
29APR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
29APR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29APR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.56 +0.29 53 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.31 +0.29 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.06 +0.29 44 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.81 +0.28 40 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.56 +0.27 35 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.31 +0.27 31 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.06 +0.26 27 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.81 +0.25 23 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.34 +0.24 28 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.91 +0.20 29 0 170 0
28MAY26 11.50 C 0.00 0.00 0.00 0.55 +0.14 28 0 162 0
28MAY26 12.00 C 0.23 0.28 0.22 0.29 +0.08 28 143 639 +143
28MAY26 12.50 C 0.10 0.13 0.10 0.13 +0.03 27 67 976 +42
28MAY26 13.00 C 0.05 0.06 0.05 0.06 +0.02 29 9 807 +9
28MAY26 13.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 828 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.07 +0.23 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.80 +0.22 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.57 +0.23 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.31 +0.22 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.06 +0.20 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.82 +0.20 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.58 +0.21 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.34 +0.20 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.10 +0.25 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.87 +0.24 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.43 +0.18 28 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.05 +0.18 28 0 217 0
29JUN26 11.50 C 0.69 0.69 0.69 0.71 +0.14 27 100 239 0
29JUN26 12.00 C 0.00 0.00 0.00 0.45 +0.08 27 0 945 0
29JUN26 12.50 C 0.24 0.24 0.24 0.29 +0.07 28 20 984 +20
29JUN26 13.00 C 0.00 0.00 0.00 0.17 +0.04 28 0 1,415 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 +0.03 28 0 193 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 272 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 98 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 18.00 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 0.01 0.00 47 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.57 +0.20 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.35 +0.21 31 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.09 +0.20 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.87 +0.22 31 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.62 +0.20 28 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.34 +0.15 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.10 +0.19 16 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.87 +0.17 20 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.51 +0.21 27 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.16 +0.18 28 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 0.84 +0.15 27 0 0 0
30JUL26 12.00 C 0.50 0.56 0.50 0.57 +0.08 26 56 296 +56
30JUL26 12.50 C 0.36 0.36 0.36 0.40 +0.07 27 12 37 +12
30JUL26 13.00 C 0.00 0.00 0.00 0.26 +0.05 27 0 211 0
30JUL26 13.50 C 0.00 0.00 0.00 0.16 +0.03 27 0 200 0
30JUL26 14.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 84 0
30JUL26 14.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.81 +0.16 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.57 +0.16 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.35 +0.16 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.09 +0.13 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.87 +0.15 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.62 +0.12 18 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.39 +0.11 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.19 +0.12 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.98 +0.17 25 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.65 +0.20 28 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.27 +0.13 26 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.99 +0.12 27 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.76 +0.11 27 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.57 +0.09 28 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.43 +0.07 28 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.32 +0.07 29 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.22 +0.04 28 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.16 +0.03 28 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 +0.02 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.57 +0.14 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.35 +0.15 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.10 +0.12 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.88 +0.12 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.67 +0.12 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.47 +0.12 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.26 +0.10 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.08 +0.17 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.77 +0.19 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.41 +0.12 25 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.18 +0.14 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.94 +0.12 26 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.75 +0.10 26 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.60 +0.08 27 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.48 +0.07 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.37 +0.06 27 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 +0.04 27 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 +0.04 27 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 +0.03 27 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.63 +0.15 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.39 +0.11 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.18 +0.12 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.98 +0.11 25 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.78 +0.11 25 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.59 +0.12 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.42 +0.13 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.23 +0.11 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.93 +0.18 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.60 +0.12 26 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.34 +0.10 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.15 +0.12 26 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 0.95 +0.11 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.77 +0.08 26 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.65 +0.07 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.54 +0.08 27 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.43 +0.05 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.35 +0.05 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.28 +0.04 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 +0.03 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 +0.03 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
TOTAL CALL 589 15,942 -87
29APR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29APR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29APR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
29APR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
29APR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 272 0
29APR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 786 0
29APR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,131 0
29APR26 11.50 P 0.02 0.02 0.01 0.00 -0.09 0 23 750 0
29APR26 12.00 P 0.33 0.33 0.31 0.21 -0.27 0 6 0 -359
29APR26 12.50 P 0.88 0.95 0.75 0.71 -0.27 0 162 0 -1,301
29APR26 13.00 P 1.36 1.36 1.30 1.21 -0.27 0 32 0 -114
29APR26 13.50 P 0.00 0.00 0.00 1.71 -0.27 0 0 0 -100
29APR26 14.00 P 2.38 2.39 2.38 2.21 -0.28 0 6 0 -45
29APR26 14.50 P 0.00 0.00 0.00 2.71 -0.28 0 0 0 -15
29APR26 15.00 P 0.00 0.00 0.00 3.21 -0.28 0 0 0 -15
29APR26 15.50 P 0.00 0.00 0.00 3.71 -0.28 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.21 -0.28 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.71 -0.28 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.21 -0.28 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.71 -0.28 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.21 -0.28 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.71 -0.28 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 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 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 115 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 171 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 -0.04 28 0 252 0
28MAY26 11.00 P 0.00 0.00 0.00 0.10 -0.08 29 0 507 0
28MAY26 11.50 P 0.33 0.33 0.27 0.25 -0.12 29 142 1,573 +30
28MAY26 12.00 P 0.53 0.53 0.53 0.50 -0.17 29 3 300 0
28MAY26 12.50 P 1.00 1.00 1.00 0.83 -0.23 28 10 167 -10
28MAY26 13.00 P 0.00 0.00 0.00 1.25 -0.25 28 10 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.72 -0.26 29 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.25 -0.25 43 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.77 -0.23 53 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.28 -0.22 61 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.78 -0.22 67 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.27 -0.23 71 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.78 -0.22 78 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.27 -0.23 82 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.78 -0.22 89 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.28 -0.22 94 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.77 -0.23 96 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 -0.02 29 0 5 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 147 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 -0.06 28 0 1,185 0
29JUN26 11.00 P 0.00 0.00 0.00 0.21 -0.10 28 0 1,717 0
29JUN26 11.50 P 0.47 0.47 0.41 0.39 -0.14 28 89 2,201 +62
29JUN26 12.00 P 0.73 0.73 0.73 0.65 -0.15 28 2 519 0
29JUN26 12.50 P 1.04 1.08 1.04 0.97 -0.19 28 132 744 +80
29JUN26 13.00 P 0.00 0.00 0.00 1.34 -0.23 28 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.82 -0.19 33 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.29 -0.21 35 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.77 -0.23 38 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.28 -0.22 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.78 -0.22 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.27 -0.23 51 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.78 -0.22 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.27 -0.23 58 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.78 -0.22 63 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.28 -0.22 67 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.77 -0.23 69 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 6 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 -0.02 27 0 7 0
30JUL26 9.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 22 0
30JUL26 9.75 P 0.00 0.00 0.00 0.06 -0.03 28 0 35 0
30JUL26 10.00 P 0.00 0.00 0.00 0.08 -0.04 27 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.16 -0.07 27 0 336 0
30JUL26 11.00 P 0.00 0.00 0.00 0.30 -0.10 27 0 272 0
30JUL26 11.50 P 0.57 0.57 0.57 0.49 -0.12 27 46 360 +46
30JUL26 12.00 P 0.00 0.00 0.00 0.74 -0.15 27 0 84 0
30JUL26 12.50 P 0.00 0.00 0.00 1.06 -0.18 28 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.40 -0.22 27 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 1.87 -0.18 30 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.32 -0.18 32 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.77 -0.23 32 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.28 -0.22 37 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.78 -0.22 40 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.27 -0.23 43 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.78 -0.22 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 -0.01 28 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.02 29 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 -0.03 28 0 27 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 -0.03 29 0 76 0
29SEP26 9.75 P 0.00 0.00 0.00 0.17 -0.04 29 0 34 0
29SEP26 10.00 P 0.27 0.27 0.27 0.22 -0.06 29 2 2,300 -2
29SEP26 10.50 P 0.00 0.00 0.00 0.35 -0.08 28 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.53 -0.10 29 0 253 0
29SEP26 11.50 P 0.00 0.00 0.00 0.76 -0.11 29 0 8 0
29SEP26 12.00 P 0.00 0.00 0.00 1.02 -0.15 29 0 151 0
29SEP26 12.50 P 0.00 0.00 0.00 1.35 -0.15 29 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.66 -0.20 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.11 -0.18 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.53 -0.18 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.98 -0.18 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.44 -0.18 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.92 -0.17 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.41 -0.16 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.91 -0.14 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.39 -0.14 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.90 -0.12 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.31 -0.20 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.80 -0.20 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 -0.02 27 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 -0.03 27 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 -0.04 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 -0.04 27 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.26 -0.06 27 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.32 -0.07 27 0 41 0
30DEC26 10.50 P 0.00 0.00 0.00 0.48 -0.09 27 0 87 0
30DEC26 11.00 P 0.00 0.00 0.00 0.67 -0.10 27 0 46 0
30DEC26 11.50 P 0.00 0.00 0.00 0.90 -0.11 27 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 1.16 -0.14 27 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.48 -0.14 27 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.85 -0.14 28 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.23 -0.15 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.63 -0.17 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.06 -0.16 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.51 -0.16 31 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 3.98 -0.14 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.45 -0.14 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.94 -0.12 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.42 -0.12 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.90 -0.13 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.38 -0.14 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.86 -0.14 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.12 -0.03 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.19 -0.05 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.24 -0.05 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.30 -0.06 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.36 -0.07 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.43 -0.08 27 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.60 -0.08 27 0 3 0
30MAR27 11.00 P 0.00 0.00 0.00 0.79 -0.10 27 0 55 0
30MAR27 11.50 P 0.00 0.00 0.00 1.02 -0.11 27 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.29 -0.13 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.60 -0.14 27 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.98 -0.11 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.34 -0.13 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.74 -0.13 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.16 -0.13 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.59 -0.14 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.04 -0.13 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.50 -0.12 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.97 -0.12 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.44 -0.12 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.92 -0.12 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.40 -0.12 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.86 -0.15 35 0 0 0
TOTAL PUT 665 23,580 -1,743
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$ 4.70
29APR26 3.30 C 0.00 0.00 0.00 1.40 +0.11 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.30 +0.11 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.20 +0.11 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.10 +0.10 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.00 +0.11 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.90 +0.11 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.80 +0.11 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.70 +0.10 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.60 +0.11 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.50 +0.10 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.40 +0.10 0 0 0 -1
29APR26 4.40 C 0.00 0.00 0.00 0.30 +0.11 0 0 0 -30
29APR26 4.50 C 0.18 0.20 0.10 0.20 +0.09 0 31 0 -966
29APR26 4.60 C 0.04 0.10 0.04 0.10 +0.05 0 14 0 -1,644
29APR26 4.70 C 0.03 0.03 0.01 0.00 -0.02 0 26 5,454 -186
29APR26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,414 0
29APR26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 805 0
29APR26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,526 0
29APR26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,730 0
29APR26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,985 0
29APR26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,287 0
29APR26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 470 0
29APR26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 451 0
29APR26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 540 0
29APR26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 1.41 +0.11 59 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.31 +0.11 54 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.21 +0.11 49 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.11 +0.11 45 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.01 +0.11 40 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.91 +0.10 36 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.81 +0.10 32 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.71 +0.10 28 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.61 +0.09 24 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.52 +0.10 28 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.44 +0.11 31 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.33 +0.07 22 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.25 +0.06 22 0 910 0
28MAY26 4.60 C 0.00 0.00 0.00 0.19 +0.05 24 0 1,396 0
28MAY26 4.70 C 0.11 0.12 0.09 0.14 +0.04 25 498 1,021 +344
28MAY26 4.80 C 0.09 0.10 0.06 0.10 +0.04 26 194 1,235 +107
28MAY26 4.90 C 0.04 0.04 0.04 0.07 +0.03 27 10 1,645 +10
28MAY26 5.00 C 0.06 0.06 0.04 0.04 +0.01 25 1,047 12,054 +1,004
28MAY26 5.25 C 0.02 0.02 0.02 0.02 +0.01 30 70 725 +60
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 298 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 731 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 97 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.91 +0.11 66 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.81 +0.11 61 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.71 +0.11 56 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.61 +0.11 52 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.51 +0.11 48 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.41 +0.10 43 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.31 +0.10 39 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.21 +0.10 35 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.11 +0.10 32 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.01 +0.10 27 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.91 +0.10 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.81 +0.10 16 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.71 +0.10 0 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.61 +0.09 0 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.52 +0.08 22 0 64 0
29JUN26 4.30 C 0.00 0.00 0.00 0.44 +0.09 25 0 5,755 0
29JUN26 4.40 C 0.00 0.00 0.00 0.35 +0.07 23 0 707 0
29JUN26 4.50 C 0.00 0.00 0.00 0.28 +0.06 24 0 952 0
29JUN26 4.60 C 0.00 0.00 0.00 0.22 +0.05 24 0 1,594 0
29JUN26 4.70 C 0.13 0.13 0.13 0.17 +0.04 25 13,502 14,829 +13,502
29JUN26 4.80 C 0.13 0.13 0.13 0.13 +0.04 25 50 2,252 +50
29JUN26 4.90 C 0.00 0.00 0.00 0.10 +0.03 26 0 880 0
29JUN26 5.00 C 0.07 0.07 0.06 0.07 +0.02 26 16 2,969 +3
29JUN26 5.25 C 0.03 0.03 0.03 0.03 +0.01 26 395 3,636 +288
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 234 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 783 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.41 +0.10 40 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.31 +0.10 36 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.21 +0.10 32 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.11 +0.10 29 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.01 +0.10 26 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.92 +0.11 33 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.82 +0.11 30 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.72 +0.10 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.63 +0.10 27 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.52 +0.07 20 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.44 +0.07 22 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.37 +0.08 24 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.30 +0.06 24 0 60 0
30JUL26 4.60 C 0.00 0.00 0.00 0.24 +0.04 24 0 31 0
30JUL26 4.70 C 0.00 0.00 0.00 0.20 +0.05 25 0 430 0
30JUL26 4.80 C 0.13 0.13 0.13 0.16 +0.04 25 2 1,220 +2
30JUL26 4.90 C 0.13 0.13 0.13 0.12 +0.03 24 15 228 +15
30JUL26 5.00 C 0.00 0.00 0.00 0.10 +0.03 25 0 60 0
30JUL26 5.25 C 0.07 0.07 0.06 0.05 +0.01 25 32 897 +30
30JUL26 5.50 C 0.04 0.04 0.04 0.03 +0.01 27 10 90 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 55 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.91 +0.10 50 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.81 +0.10 46 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.71 +0.10 43 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.62 +0.11 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.52 +0.11 45 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.41 +0.10 34 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.31 +0.10 31 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.21 +0.10 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.12 +0.11 33 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 1.01 +0.10 22 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.92 +0.10 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.82 +0.10 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.72 +0.09 22 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.63 +0.08 22 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.55 +0.08 23 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.48 +0.07 24 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.42 +0.07 25 0 246 0
29SEP26 4.50 C 0.32 0.32 0.32 0.36 +0.06 25 30 1,139 +18
29SEP26 4.60 C 0.00 0.00 0.00 0.31 +0.05 25 0 6,526 0
29SEP26 4.70 C 0.00 0.00 0.00 0.27 +0.05 25 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.23 +0.04 25 0 2,496 0
29SEP26 4.90 C 0.19 0.19 0.15 0.19 +0.03 25 100 795 +35
29SEP26 5.00 C 0.15 0.15 0.14 0.16 +0.02 25 29 2,584 +25
29SEP26 5.25 C 0.10 0.10 0.10 0.11 +0.02 26 7 963 +7
29SEP26 5.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 2,432 0
29SEP26 5.75 C 0.05 0.05 0.05 0.05 +0.01 27 30 1,654 +30
29SEP26 6.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 334 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 +0.01 28 0 237 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.62 +0.11 40 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.52 +0.11 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.41 +0.10 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.31 +0.10 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.22 +0.11 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.12 +0.11 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.02 +0.10 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.92 +0.10 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.82 +0.08 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.74 +0.08 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.67 +0.08 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.60 +0.07 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.54 +0.07 23 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.48 +0.06 23 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.43 +0.06 24 0 681 0
30DEC26 4.60 C 0.36 0.36 0.36 0.38 +0.05 24 30 72 +3
30DEC26 4.70 C 0.00 0.00 0.00 0.34 +0.05 24 0 95 0
30DEC26 4.80 C 0.27 0.27 0.27 0.30 +0.05 24 6 393 +6
30DEC26 4.90 C 0.00 0.00 0.00 0.27 +0.05 24 0 1,064 0
30DEC26 5.00 C 0.00 0.00 0.00 0.23 +0.04 24 0 1,284 0
30DEC26 5.25 C 0.00 0.00 0.00 0.17 +0.03 25 0 982 0
30DEC26 5.50 C 0.11 0.11 0.10 0.12 +0.02 25 6 711 +6
30DEC26 5.75 C 0.00 0.00 0.00 0.09 +0.02 26 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 219 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 +0.01 25 0 91 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 +0.01 26 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.41 +0.10 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.31 +0.10 23 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.22 +0.11 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.12 +0.10 23 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 1.03 +0.10 23 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.93 +0.09 21 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.86 +0.09 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.79 +0.08 23 0 21 0
30MAR27 4.10 C 0.00 0.00 0.00 0.72 +0.07 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.66 +0.07 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.61 +0.08 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.55 +0.07 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.50 +0.06 23 0 30 0
30MAR27 4.60 C 0.00 0.00 0.00 0.45 +0.06 23 0 2,504 0
30MAR27 4.70 C 0.35 0.36 0.35 0.41 +0.06 24 5 10 +3
30MAR27 4.80 C 0.00 0.00 0.00 0.37 +0.05 24 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.33 +0.05 24 0 13 0
30MAR27 5.00 C 0.00 0.00 0.00 0.30 +0.04 24 0 98 0
30MAR27 5.25 C 0.00 0.00 0.00 0.23 +0.03 24 0 1,148 0
30MAR27 5.50 C 0.00 0.00 0.00 0.18 +0.03 25 0 2,260 0
30MAR27 5.75 C 0.00 0.00 0.00 0.13 +0.02 25 0 1,110 0
30MAR27 6.00 C 0.10 0.10 0.10 0.10 +0.02 25 5 109 +5
30MAR27 6.25 C 0.00 0.00 0.00 0.07 +0.01 25 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
TOTAL CALL 16,160 128,496 +12,726
29APR26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29APR26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 628 0
29APR26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 330 0
29APR26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,321 0
29APR26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,693 0
29APR26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,224 0
29APR26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,591 0
29APR26 4.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 955 0
29APR26 4.60 P 0.01 0.02 0.01 0.00 -0.04 0 645 1,995 -53
29APR26 4.70 P 0.04 0.09 0.04 0.00 -0.12 0 14,522 1,769 -14,613
29APR26 4.80 P 0.15 0.19 0.12 0.10 -0.12 0 32 0 -772
29APR26 4.90 P 0.00 0.00 0.00 0.20 -0.11 0 0 0 -1,167
29APR26 5.00 P 0.00 0.00 0.00 0.30 -0.11 0 0 0 -328
29APR26 5.25 P 0.62 0.62 0.62 0.55 -0.11 0 4 0 -258
29APR26 5.50 P 0.00 0.00 0.00 0.80 -0.11 0 0 0 -45
29APR26 5.75 P 0.00 0.00 0.00 1.05 -0.11 0 0 0 -10
29APR26 6.00 P 0.00 0.00 0.00 1.30 -0.11 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.55 -0.11 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.80 -0.11 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.05 -0.11 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.30 -0.11 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.55 -0.11 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.80 -0.11 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.05 -0.11 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.30 -0.11 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.55 -0.11 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.80 -0.11 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.05 -0.11 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 726 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 1,234 0
28MAY26 4.20 P 0.02 0.02 0.02 0.01 -0.01 27 5 918 -5
28MAY26 4.30 P 0.02 0.02 0.02 0.02 -0.01 27 2 440 0
28MAY26 4.40 P 0.04 0.04 0.02 0.03 -0.02 25 38 1,665 +22
28MAY26 4.50 P 0.06 0.08 0.04 0.05 -0.04 24 217 3,516 +79
28MAY26 4.60 P 0.08 0.11 0.08 0.09 -0.04 26 130 604 +5
28MAY26 4.70 P 0.14 0.18 0.14 0.13 -0.07 25 107 748 +1
28MAY26 4.80 P 0.24 0.24 0.18 0.19 -0.08 25 102 508 +2
28MAY26 4.90 P 0.00 0.00 0.00 0.26 -0.08 26 0 697 0
28MAY26 5.00 P 0.00 0.00 0.00 0.34 -0.10 27 0 1,232 0
28MAY26 5.25 P 0.64 0.64 0.56 0.56 -0.11 28 12 652 0
28MAY26 5.50 P 0.00 0.00 0.00 0.82 -0.09 42 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.08 -0.08 54 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.33 -0.08 63 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.59 -0.07 75 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.84 -0.07 82 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.09 -0.07 89 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.33 -0.08 90 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.58 -0.08 97 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.84 -0.07 107 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.08 -0.08 108 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.33 -0.08 113 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.59 -0.07 124 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.84 -0.07 129 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.08 -0.08 127 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 952 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 853 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 991 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 1,308 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 -0.01 24 0 2,344 0
29JUN26 4.20 P 0.05 0.06 0.05 0.04 -0.03 23 30 897 0
29JUN26 4.30 P 0.07 0.07 0.07 0.07 -0.03 24 52 4,088 0
29JUN26 4.40 P 0.00 0.00 0.00 0.10 -0.04 24 0 4,619 0
29JUN26 4.50 P 0.16 0.16 0.15 0.14 -0.05 24 6 2,475 +5
29JUN26 4.60 P 0.20 0.23 0.18 0.19 -0.06 24 103 1,484 +5
29JUN26 4.70 P 0.25 0.25 0.25 0.25 -0.07 24 13,502 14,649 +13,500
29JUN26 4.80 P 0.00 0.00 0.00 0.32 -0.08 25 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.40 -0.07 26 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.48 -0.08 27 0 2,314 0
29JUN26 5.25 P 0.00 0.00 0.00 0.71 -0.05 31 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 0.94 -0.08 32 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.19 -0.07 38 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.44 -0.07 43 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.68 -0.08 44 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.93 -0.08 49 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.17 -0.09 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.42 -0.08 51 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.67 -0.08 55 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.92 -0.08 59 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.17 -0.08 63 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.42 -0.08 66 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.67 -0.08 70 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.92 -0.08 73 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.17 -0.08 77 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 460 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 450 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 -0.01 23 0 450 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 -0.01 23 0 191 0
30JUL26 4.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 2,538 0
30JUL26 4.10 P 0.00 0.00 0.00 0.05 -0.02 24 0 455 0
30JUL26 4.20 P 0.07 0.08 0.07 0.07 -0.03 24 80 732 +80
30JUL26 4.30 P 0.00 0.00 0.00 0.10 -0.04 24 0 1,382 0
30JUL26 4.40 P 0.14 0.16 0.14 0.13 -0.05 23 30 2,170 +30
30JUL26 4.50 P 0.00 0.00 0.00 0.18 -0.05 24 0 1,062 0
30JUL26 4.60 P 0.00 0.00 0.00 0.22 -0.06 23 0 64 0
30JUL26 4.70 P 0.00 0.00 0.00 0.28 -0.07 24 0 38 0
30JUL26 4.80 P 0.00 0.00 0.00 0.35 -0.07 24 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.43 -0.07 26 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.51 -0.08 26 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 0.72 -0.08 28 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.94 -0.09 27 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.19 -0.08 32 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.44 -0.07 37 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.68 -0.08 37 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.93 -0.08 41 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.17 -0.09 40 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.42 -0.08 43 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.67 -0.08 46 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
29SEP26 3.30 P 0.01 0.01 0.01 0.01 0.00 28 50 300 -50
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 198 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 -0.01 25 0 887 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 -0.01 25 0 800 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 -0.02 25 0 973 0
29SEP26 3.90 P 0.00 0.00 0.00 0.07 -0.01 27 0 1,118 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 1,139 0
29SEP26 4.10 P 0.00 0.00 0.00 0.11 -0.02 26 0 1,264 0
29SEP26 4.20 P 0.00 0.00 0.00 0.14 -0.03 26 0 566 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 -0.03 27 0 623 0
29SEP26 4.40 P 0.00 0.00 0.00 0.22 -0.04 27 0 1,007 0
29SEP26 4.50 P 0.00 0.00 0.00 0.27 -0.05 27 0 1,587 0
29SEP26 4.60 P 0.00 0.00 0.00 0.32 -0.05 27 0 6,233 0
29SEP26 4.70 P 0.00 0.00 0.00 0.37 -0.07 27 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.44 -0.07 27 0 2,504 0
29SEP26 4.90 P 0.56 0.56 0.54 0.50 -0.08 27 4 715 0
29SEP26 5.00 P 0.00 0.00 0.00 0.58 -0.08 28 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 0.77 -0.09 28 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 0.99 -0.10 30 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.22 -0.11 31 0 1,502 0
29SEP26 6.00 P 0.00 0.00 0.00 1.47 -0.10 35 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.72 -0.09 39 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.97 -0.09 43 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.22 -0.08 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.45 -0.09 45 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.71 -0.08 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.94 -0.09 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.20 -0.08 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.43 -0.10 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.69 -0.08 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.94 -0.08 58 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.18 -0.09 57 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 0.00 26 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 0.00 26 0 5,066 0
30DEC26 3.60 P 0.00 0.00 0.00 0.05 -0.01 26 0 317 0
30DEC26 3.70 P 0.00 0.00 0.00 0.06 -0.01 25 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.08 -0.01 25 0 221 0
30DEC26 3.90 P 0.00 0.00 0.00 0.10 -0.02 25 0 809 0
30DEC26 4.00 P 0.13 0.13 0.13 0.13 -0.02 25 20 336 +20
30DEC26 4.10 P 0.00 0.00 0.00 0.16 -0.02 25 0 265 0
30DEC26 4.20 P 0.00 0.00 0.00 0.19 -0.03 25 0 228 0
30DEC26 4.30 P 0.00 0.00 0.00 0.23 -0.04 25 0 328 0
30DEC26 4.40 P 0.29 0.29 0.29 0.27 -0.05 25 30 423 0
30DEC26 4.50 P 0.36 0.36 0.36 0.32 -0.05 25 88 1,106 0
30DEC26 4.60 P 0.00 0.00 0.00 0.37 -0.06 25 0 198 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 -0.06 26 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 -0.06 26 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.55 -0.07 26 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.62 -0.08 26 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 -0.08 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.02 -0.09 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.24 -0.10 29 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.48 -0.10 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.72 -0.10 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.97 -0.09 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.22 -0.08 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.46 -0.08 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.71 -0.08 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.95 -0.08 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.20 -0.08 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.44 -0.09 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.69 -0.08 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.94 -0.08 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.18 -0.09 48 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.03 -0.01 24 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.04 -0.01 24 0 4 0
30MAR27 3.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 3 0
30MAR27 3.60 P 0.00 0.00 0.00 0.07 -0.02 25 0 122 0
30MAR27 3.70 P 0.00 0.00 0.00 0.09 -0.02 25 0 10 0
30MAR27 3.80 P 0.10 0.10 0.10 0.11 -0.02 25 5 122 +5
30MAR27 3.90 P 0.14 0.14 0.14 0.14 -0.01 25 50 327 +50
30MAR27 4.00 P 0.16 0.16 0.16 0.16 -0.03 24 53 212 0
30MAR27 4.10 P 0.18 0.18 0.18 0.19 -0.04 24 1 69 +1
30MAR27 4.20 P 0.00 0.00 0.00 0.23 -0.04 25 0 65 0
30MAR27 4.30 P 0.00 0.00 0.00 0.27 -0.04 25 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.32 -0.04 25 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.37 -0.04 25 0 296 0
30MAR27 4.60 P 0.00 0.00 0.00 0.42 -0.05 25 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.48 -0.05 25 0 36 0
30MAR27 4.80 P 0.00 0.00 0.00 0.54 -0.06 26 0 26 0
30MAR27 4.90 P 0.00 0.00 0.00 0.60 -0.06 25 0 34 0
30MAR27 5.00 P 0.00 0.00 0.00 0.67 -0.07 26 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.85 -0.08 26 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.05 -0.09 27 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.27 -0.09 28 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.50 -0.10 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.73 -0.10 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.97 -0.10 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.22 -0.08 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.46 -0.09 35 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.71 -0.08 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.95 -0.09 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.20 -0.08 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.44 -0.09 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.69 -0.08 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.94 -0.08 44 0 0 0
TOTAL PUT 29,920 126,805 -3,496
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$ 33.80
29APR26 23.00 C 0.00 0.00 0.00 10.80 +1.74 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.80 +1.74 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.80 +1.74 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.80 +1.74 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.80 +1.74 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.80 +1.74 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.80 +1.74 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 3.80 +1.73 0 0 0 -16
29APR26 31.00 C 0.00 0.00 0.00 2.80 +1.69 0 0 0 -113
29APR26 32.00 C 1.50 1.50 1.50 1.80 +1.36 0 10 0 -276
29APR26 33.00 C 0.42 0.71 0.40 0.80 +0.68 0 48 0 -2,067
29APR26 34.00 C 0.07 0.07 0.07 0.00 -0.02 0 1 281 0
29APR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 237 0
29APR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 431 0
29APR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 450 0
29APR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 770 0
29APR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 608 0
29APR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 341 0
29APR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
29APR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
29APR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.84 +1.73 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.85 +1.74 46 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.85 +1.73 39 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.85 +1.79 31 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.86 +1.69 34 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.88 +1.64 34 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.92 +1.54 33 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.01 +1.41 34 0 55 0
28MAY26 31.00 C 0.00 0.00 0.00 3.16 +1.29 34 0 100 0
28MAY26 32.00 C 0.00 0.00 0.00 2.40 +1.06 34 0 360 0
28MAY26 33.00 C 1.58 1.74 1.58 1.70 +0.79 32 76 691 +65
28MAY26 34.00 C 0.00 0.00 0.00 1.19 +0.56 33 0 540 0
28MAY26 35.00 C 0.65 0.79 0.65 0.80 +0.41 33 47 404 +19
28MAY26 36.00 C 0.42 0.52 0.42 0.52 +0.28 33 29 382 +29
28MAY26 37.00 C 0.30 0.36 0.30 0.33 +0.19 34 12 140 +12
28MAY26 38.00 C 0.20 0.20 0.20 0.20 +0.12 34 7 310 +2
28MAY26 39.00 C 0.13 0.13 0.13 0.11 +0.06 34 15 342 +15
28MAY26 40.00 C 0.09 0.09 0.09 0.06 +0.03 34 20 278 0
28MAY26 41.00 C 0.06 0.06 0.06 0.04 +0.03 35 10 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.35 +1.74 58 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.85 +1.74 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.35 +1.74 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.85 +1.74 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.36 +1.74 59 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.86 +1.74 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.86 +1.74 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.86 +1.74 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.87 +1.74 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.87 +1.76 35 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.88 +1.76 37 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 7.89 +1.74 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.91 +1.65 34 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 5.88 +1.51 18 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 4.92 +1.37 25 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 4.19 +1.39 34 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 3.40 +1.25 34 0 205 0
29JUN26 32.00 C 0.00 0.00 0.00 2.67 +1.02 33 0 558 0
29JUN26 33.00 C 0.00 0.00 0.00 2.07 +0.83 34 0 130 0
29JUN26 34.00 C 1.35 1.35 1.35 1.60 +0.74 34 15 228 -15
29JUN26 35.00 C 0.99 1.03 0.99 1.21 +0.57 35 18 267 +3
29JUN26 36.00 C 0.00 0.00 0.00 0.86 +0.41 34 0 376 0
29JUN26 37.00 C 0.00 0.00 0.00 0.63 +0.33 35 0 361 0
29JUN26 38.00 C 0.00 0.00 0.00 0.44 +0.24 35 0 226 0
29JUN26 39.00 C 0.00 0.00 0.00 0.30 +0.17 34 0 774 0
29JUN26 40.00 C 0.25 0.25 0.25 0.20 +0.11 34 4 151 +4
29JUN26 41.00 C 0.00 0.00 0.00 0.14 +0.08 35 0 127 0
29JUN26 42.00 C 0.00 0.00 0.00 0.09 +0.05 35 0 71 0
29JUN26 43.00 C 0.00 0.00 0.00 0.06 +0.03 35 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.87 +1.74 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.87 +1.76 35 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.88 +1.76 35 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.92 +1.74 38 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.93 +1.62 34 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.88 +1.42 20 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.95 +1.27 26 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.28 +1.33 34 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.53 +1.17 34 0 45 0
30JUL26 32.00 C 0.00 0.00 0.00 2.86 +0.96 33 0 175 0
30JUL26 33.00 C 0.00 0.00 0.00 2.28 +0.78 33 0 156 0
30JUL26 34.00 C 0.00 0.00 0.00 1.83 +0.66 34 0 147 0
30JUL26 35.00 C 0.00 0.00 0.00 1.46 +0.56 34 0 282 0
30JUL26 36.00 C 1.01 1.01 1.01 1.14 +0.46 34 15 90 0
30JUL26 37.00 C 0.00 0.00 0.00 0.88 +0.37 34 0 61 0
30JUL26 38.00 C 0.00 0.00 0.00 0.67 +0.29 34 0 75 0
30JUL26 39.00 C 0.00 0.00 0.00 0.51 +0.23 34 0 75 0
30JUL26 40.00 C 0.48 0.49 0.48 0.38 +0.17 34 16 61 +16
30JUL26 41.00 C 0.00 0.00 0.00 0.28 +0.13 34 0 90 0
30JUL26 42.00 C 0.00 0.00 0.00 0.21 +0.10 34 0 10 0
30JUL26 43.00 C 0.00 0.00 0.00 0.15 +0.07 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.86 +1.74 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.86 +1.73 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.87 +1.74 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.88 +1.77 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.90 +1.72 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.95 +1.66 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.93 +1.46 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.03 +1.28 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.27 +1.20 32 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 4.64 +1.17 35 0 583 0
29SEP26 31.00 C 0.00 0.00 0.00 3.98 +1.02 34 0 304 0
29SEP26 32.00 C 0.00 0.00 0.00 3.46 +0.94 35 0 109 0
29SEP26 33.00 C 0.00 0.00 0.00 2.91 +0.77 34 0 120 0
29SEP26 34.00 C 0.00 0.00 0.00 2.49 +0.78 35 0 2,599 0
29SEP26 35.00 C 0.00 0.00 0.00 2.14 +0.66 35 0 1,996 0
29SEP26 36.00 C 0.00 0.00 0.00 1.82 +0.56 35 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 1.53 +0.50 35 0 308 0
29SEP26 38.00 C 0.00 0.00 0.00 1.28 +0.42 35 0 262 0
29SEP26 39.00 C 0.00 0.00 0.00 1.06 +0.36 35 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 0.89 +0.31 35 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.73 +0.26 35 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.61 +0.22 35 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.49 +0.18 35 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.41 +0.16 35 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.33 +0.13 35 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.27 +0.11 35 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.22 +0.09 35 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.18 +0.07 35 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.14 +0.06 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.87 +1.74 36 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 10.89 +1.73 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.94 +1.67 36 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 8.90 +1.45 29 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.03 +1.33 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.24 +1.25 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.53 +1.17 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.85 +1.04 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.27 +1.10 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.79 +0.94 35 0 60 0
30DEC26 32.00 C 4.14 4.14 4.14 4.23 +0.80 35 15 90 +15
30DEC26 33.00 C 3.71 3.71 3.71 3.83 +0.78 36 15 60 +15
30DEC26 34.00 C 0.00 0.00 0.00 3.42 +0.70 36 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 3.07 +0.65 36 0 153 0
30DEC26 36.00 C 2.65 2.65 2.65 2.74 +0.69 36 15 75 +15
30DEC26 37.00 C 0.00 0.00 0.00 2.44 +0.57 36 0 30 0
30DEC26 38.00 C 2.08 2.08 2.08 2.16 +0.52 36 20 42 +12
30DEC26 39.00 C 0.00 0.00 0.00 1.90 +0.46 36 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 1.69 +0.42 36 0 8,370 0
30DEC26 41.00 C 0.00 0.00 0.00 1.47 +0.36 36 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.30 +0.34 36 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 1.14 +0.29 36 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.99 +0.26 36 0 9 0
30DEC26 45.00 C 0.00 0.00 0.00 0.87 +0.23 36 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.75 +0.19 36 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 0.66 +0.18 36 0 32 0
30DEC26 48.00 C 0.00 0.00 0.00 0.58 +0.16 36 0 13 0
30DEC26 49.00 C 0.67 0.67 0.67 0.49 +0.13 36 3 18 -2
30MAR27 23.00 C 0.00 0.00 0.00 10.90 +1.50 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.04 +1.41 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.24 +1.33 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.50 +1.26 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.79 +1.17 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.14 +1.09 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.55 +1.05 35 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.98 +0.96 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.48 +0.91 35 0 245 0
30MAR27 32.00 C 0.00 0.00 0.00 4.97 +0.82 35 0 2 0
30MAR27 33.00 C 4.56 4.56 4.56 4.60 +0.83 36 1 1 +1
30MAR27 34.00 C 0.00 0.00 0.00 4.19 +0.73 36 0 34 0
30MAR27 35.00 C 0.00 0.00 0.00 3.80 +0.67 36 0 60 0
30MAR27 36.00 C 3.38 3.45 3.38 3.47 +0.63 36 1,268 1,268 +1,268
30MAR27 37.00 C 0.00 0.00 0.00 3.16 +0.58 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.88 +0.56 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.63 +0.53 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.36 +0.52 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.15 +0.46 36 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 1.94 +0.41 36 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 1.73 +0.35 36 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 1.57 +0.35 36 0 25 0
30MAR27 45.00 C 0.00 0.00 0.00 1.42 +0.34 36 0 34 0
TOTAL CALL 1,680 36,961 -998
29APR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29APR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 186 0
29APR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
29APR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29APR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 398 0
29APR26 31.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 533 0
29APR26 32.00 P 0.07 0.07 0.02 0.00 -0.41 0 76 403 -11
29APR26 33.00 P 0.22 0.26 0.11 0.00 -1.09 0 54 1,826 -22
29APR26 34.00 P 0.00 0.00 0.00 0.20 -1.76 0 0 0 -183
29APR26 35.00 P 1.30 1.30 1.30 1.20 -1.74 0 3 0 -210
29APR26 36.00 P 0.00 0.00 0.00 2.20 -1.74 0 0 0 -43
29APR26 37.00 P 0.00 0.00 0.00 3.20 -1.74 0 0 0 -380
29APR26 38.00 P 0.00 0.00 0.00 4.20 -1.92 0 0 0 -403
29APR26 39.00 P 0.00 0.00 0.00 5.20 -1.87 0 0 0 -54
29APR26 40.00 P 0.00 0.00 0.00 6.20 -1.92 0 0 0 -30
29APR26 41.00 P 0.00 0.00 0.00 7.20 -1.87 0 0 0 -8
29APR26 42.00 P 0.00 0.00 0.00 8.20 -1.92 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.20 -1.84 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.20 -1.86 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.20 -1.91 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.20 -1.85 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.20 -1.85 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.20 -1.86 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.20 -1.92 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 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 0 165 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 237 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 -0.05 34 0 219 0
28MAY26 28.00 P 0.13 0.13 0.13 0.03 -0.11 34 3 165 0
28MAY26 29.00 P 0.21 0.21 0.20 0.07 -0.20 34 43 326 +15
28MAY26 30.00 P 0.27 0.30 0.25 0.15 -0.35 34 234 258 -17
28MAY26 31.00 P 0.35 0.40 0.35 0.31 -0.53 34 139 492 +86
28MAY26 32.00 P 0.74 0.80 0.57 0.56 -0.73 34 94 1,467 +11
28MAY26 33.00 P 1.16 1.16 0.92 0.92 -0.96 34 104 504 -29
28MAY26 34.00 P 1.69 1.69 1.41 1.41 -1.09 35 34 455 0
28MAY26 35.00 P 0.00 0.00 0.00 1.97 -1.31 34 0 583 0
28MAY26 36.00 P 3.17 3.17 2.73 2.67 -1.46 33 6 91 +6
28MAY26 37.00 P 0.00 0.00 0.00 3.47 -1.56 33 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 4.29 -1.87 30 0 91 0
28MAY26 39.00 P 0.00 0.00 0.00 5.42 -1.74 43 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 6.41 -1.72 48 0 26 0
28MAY26 41.00 P 0.00 0.00 0.00 7.42 -1.68 53 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.44 -1.69 59 0 10 0
28MAY26 43.00 P 0.00 0.00 0.00 9.48 -1.64 66 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.51 -1.56 72 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.44 -1.68 72 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.48 -1.59 79 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.51 -1.56 84 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.50 -1.62 88 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.49 -1.63 91 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 -0.04 36 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 -0.08 35 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 -0.14 35 0 91 0
29JUN26 27.00 P 0.00 0.00 0.00 0.18 -0.23 34 0 245 0
29JUN26 28.00 P 0.00 0.00 0.00 0.32 -0.33 35 0 1,000 0
29JUN26 29.00 P 0.00 0.00 0.00 0.51 -0.46 35 0 2,372 0
29JUN26 30.00 P 0.92 0.94 0.87 0.76 -0.63 34 17 8,455 +7
29JUN26 31.00 P 1.29 1.29 1.13 1.13 -0.72 35 34 817 0
29JUN26 32.00 P 1.99 1.99 1.54 1.57 -0.87 35 24 1,327 0
29JUN26 33.00 P 2.34 2.34 2.34 2.11 -1.01 35 9 168 -9
29JUN26 34.00 P 2.98 2.98 2.72 2.65 -1.18 34 45 176 0
29JUN26 35.00 P 3.70 3.71 3.30 3.30 -1.33 34 36 201 -14
29JUN26 36.00 P 0.00 0.00 0.00 4.08 -1.51 34 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 5.03 -1.45 38 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 5.90 -1.48 39 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 6.82 -1.52 41 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 7.75 -1.55 43 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 8.69 -1.57 44 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 9.68 -1.55 47 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 10.62 -1.59 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.56 -1.64 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.58 -1.57 51 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.51 -1.63 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.55 -1.62 55 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.57 -1.58 59 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.53 -1.62 59 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.04 -0.05 35 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.07 -0.09 34 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.13 -0.14 34 0 28 0
30JUL26 26.00 P 0.00 0.00 0.00 0.22 -0.22 34 0 50 0
30JUL26 27.00 P 0.00 0.00 0.00 0.35 -0.31 34 0 314 0
30JUL26 28.00 P 0.66 0.66 0.66 0.53 -0.39 34 15 318 +15
30JUL26 29.00 P 0.88 0.89 0.88 0.75 -0.51 34 30 332 +15
30JUL26 30.00 P 1.22 1.22 1.20 1.05 -0.62 33 30 591 +30
30JUL26 31.00 P 1.61 1.61 1.42 1.41 -0.76 33 30 600 +1
30JUL26 32.00 P 2.12 2.20 2.12 1.86 -0.90 33 31 639 -1
30JUL26 33.00 P 0.00 0.00 0.00 2.39 -1.05 33 0 148 0
30JUL26 34.00 P 3.01 3.01 3.01 3.00 -1.13 34 11 49 +11
30JUL26 35.00 P 0.00 0.00 0.00 3.65 -1.24 34 0 96 0
30JUL26 36.00 P 0.00 0.00 0.00 4.36 -1.46 34 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 5.29 -1.38 36 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.13 -1.42 37 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.01 -1.47 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.92 -1.49 40 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.83 -1.51 40 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.79 -1.51 42 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.73 -1.53 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 -0.05 35 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 -0.08 35 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 -0.13 35 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.25 -0.18 35 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.37 -0.25 35 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.53 -0.32 35 0 61 0
29SEP26 27.00 P 0.88 0.88 0.88 0.74 -0.35 35 15 72 0
29SEP26 28.00 P 0.00 0.00 0.00 0.99 -0.44 35 0 202 0
29SEP26 29.00 P 1.46 1.46 1.44 1.25 -0.57 34 4 523 0
29SEP26 30.00 P 0.00 0.00 0.00 1.62 -0.62 34 0 1,294 0
29SEP26 31.00 P 0.00 0.00 0.00 2.02 -0.76 34 0 429 0
29SEP26 32.00 P 0.00 0.00 0.00 2.48 -0.87 34 0 339 0
29SEP26 33.00 P 0.00 0.00 0.00 3.01 -0.98 34 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 3.62 -1.21 34 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 4.27 -1.21 34 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.06 -1.17 36 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 5.71 -1.34 35 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 6.57 -1.33 36 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 7.42 -1.33 37 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 8.20 -1.42 37 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 9.12 -1.41 38 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 9.98 -1.47 38 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 10.92 -1.49 39 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 11.81 -1.52 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.75 -1.55 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.69 -1.56 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.68 -1.54 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.62 -1.60 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.60 -1.60 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.31 -0.18 36 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.44 -0.23 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.60 -0.29 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.80 -0.34 36 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 1.03 -0.41 36 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 1.31 -0.46 36 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 1.61 -0.53 36 0 180 0
30DEC26 29.00 P 0.00 0.00 0.00 1.97 -0.61 36 0 121 0
30DEC26 30.00 P 0.00 0.00 0.00 2.37 -0.69 35 0 1,625 0
30DEC26 31.00 P 0.00 0.00 0.00 2.80 -0.82 35 0 85 0
30DEC26 32.00 P 0.00 0.00 0.00 3.31 -0.83 35 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.83 -0.93 35 0 9 0
30DEC26 34.00 P 0.00 0.00 0.00 4.41 -1.01 35 0 36 0
30DEC26 35.00 P 0.00 0.00 0.00 5.04 -1.15 35 0 54 0
30DEC26 36.00 P 0.00 0.00 0.00 5.71 -1.20 36 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.49 -1.17 37 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 7.25 -1.22 37 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.01 -1.27 37 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 8.81 -1.30 37 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 9.61 -1.34 37 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 10.41 -1.41 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.30 -1.41 38 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.20 -1.42 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.07 -1.46 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.00 -1.46 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.89 -1.51 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.84 -1.50 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.77 -1.53 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.72 -0.27 36 0 27 0
30MAR27 24.00 P 0.00 0.00 0.00 0.93 -0.33 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.18 -0.36 36 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.44 -0.43 36 0 1,000 0
30MAR27 27.00 P 0.00 0.00 0.00 1.75 -0.48 36 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 2.11 -0.50 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.48 -0.63 36 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 2.92 -0.62 36 0 461 0
30MAR27 31.00 P 0.00 0.00 0.00 3.35 -0.75 35 0 232 0
30MAR27 32.00 P 0.00 0.00 0.00 3.84 -0.88 35 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 4.37 -0.95 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.96 -0.98 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.60 -1.03 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.25 -1.12 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.92 -1.22 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.70 -1.21 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.44 -1.24 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.23 -1.26 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.01 -1.31 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.81 -1.33 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.64 -1.36 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.49 -1.38 37 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.33 -1.44 37 0 0 0
TOTAL PUT 1,121 55,255 -1,217
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$ 5.35
29APR26 4.20 C 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.10 -0.02 0 0 0 -200
29APR26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
29APR26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 370 0
29APR26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.16 +0.01 38 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.06 +0.01 34 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.96 +0.01 31 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.85 0.00 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.76 +0.01 24 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.65 0.00 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.55 0.00 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.45 0.00 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.36 0.00 10 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.17 +0.01 17 0 26 0
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 50 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 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 0.00 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.86 0.00 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.76 0.00 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.57 0.00 12 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.47 0.00 9 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.39 +0.01 15 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.21 0.00 16 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.10 +0.01 17 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 0.00 18 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 38 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 48 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.16 0.00 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.86 0.00 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.78 +0.02 21 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.68 +0.03 18 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.59 +0.02 19 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.50 +0.02 19 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.41 +0.01 17 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.24 +0.01 18 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.11 0.00 17 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 20 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 0.00 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.78 +0.01 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.68 +0.01 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.59 +0.02 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.50 +0.02 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.41 +0.01 17 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.24 0.00 17 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 18 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 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 25 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 0.00 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.78 +0.01 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.68 +0.01 16 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.59 +0.02 16 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.50 +0.01 16 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.43 +0.01 17 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 +0.02 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.06 0.00 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 0.00 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 0.00 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.78 +0.01 17 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.69 +0.02 17 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.60 +0.02 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.52 +0.01 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.45 +0.01 17 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.31 +0.01 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.20 0.00 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.13 0.00 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.09 0.00 17 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 0 25,901 -200
29APR26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.00 -0.03 0 0 347 0
29APR26 5.50 P 0.19 0.19 0.19 0.15 -0.03 0 100 0 -600
29APR26 5.75 P 0.00 0.00 0.00 0.40 -0.02 0 0 0 -11
29APR26 6.00 P 0.00 0.00 0.00 0.65 -0.03 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.65 -0.04 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 30 0
28MAY26 5.25 P 0.05 0.05 0.05 0.07 0.00 19 30 260 +30
28MAY26 5.50 P 0.00 0.00 0.00 0.20 -0.01 18 0 979 0
28MAY26 5.75 P 0.00 0.00 0.00 0.42 -0.01 23 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.66 -0.02 28 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.91 -0.03 36 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.16 -0.03 43 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.41 -0.03 49 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.66 -0.03 55 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.91 -0.03 61 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.16 -0.03 66 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.41 -0.03 71 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.66 -0.03 76 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 0.00 19 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 0.23 -0.02 17 0 469 0
29JUN26 5.75 P 0.00 0.00 0.00 0.43 -0.01 19 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.67 -0.01 23 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.91 -0.03 26 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.16 -0.03 31 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.41 -0.04 36 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.66 -0.05 40 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.91 -0.05 44 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.16 -0.05 48 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.41 -0.05 52 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.66 -0.05 56 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.91 -0.05 59 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 0.00 20 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.32 -0.01 19 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.51 -0.02 19 0 51 0
30JUL26 5.75 P 0.00 0.00 0.00 0.73 -0.03 19 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.97 -0.03 21 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.21 -0.05 19 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.46 -0.04 23 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.70 -0.05 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.21 -0.03 35 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.45 -0.04 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.69 -0.06 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 17 0 464 0
29SEP26 4.40 P 0.03 0.03 0.03 0.04 0.00 19 30 257 +30
29SEP26 4.50 P 0.00 0.00 0.00 0.05 -0.01 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 -0.01 18 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 -0.02 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 -0.01 18 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.35 -0.02 18 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.54 -0.02 18 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.75 -0.03 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.98 -0.03 19 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.22 -0.04 20 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.46 -0.04 19 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.71 -0.05 23 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.95 -0.04 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.21 -0.04 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.45 -0.05 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.69 -0.06 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.94 -0.04 0 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 0.00 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 -0.01 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 -0.01 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 0.00 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 -0.01 18 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 -0.01 18 0 274 0
30DEC26 5.25 P 0.00 0.00 0.00 0.39 -0.03 17 0 235 0
30DEC26 5.50 P 0.00 0.00 0.00 0.58 -0.02 18 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.78 -0.02 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.00 -0.03 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.23 -0.04 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.47 -0.04 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.71 -0.05 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.21 -0.04 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.45 -0.05 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.69 -0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.94 -0.04 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 -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 0.00 18 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.11 -0.01 18 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.17 -0.01 18 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.21 -0.01 18 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 -0.01 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.28 -0.03 17 0 120 0
30MAR27 5.25 P 0.00 0.00 0.00 0.43 -0.02 17 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 0.60 -0.03 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.79 -0.03 18 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.01 -0.03 18 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.24 -0.03 19 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.47 -0.05 19 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.72 -0.04 21 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.21 -0.04 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.45 -0.05 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.69 -0.06 0 0 0 0
TOTAL PUT 160 7,387 -551
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 4.01
29APR26 2.90 C 0.00 0.00 0.00 1.11 +0.06 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.01 +0.06 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.91 +0.06 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.81 +0.06 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.71 +0.06 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.61 +0.06 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.51 +0.06 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.41 +0.06 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.31 +0.06 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.21 +0.06 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.11 +0.04 0 0 0 -70
29APR26 4.00 C 0.00 0.00 0.00 0.01 -0.02 0 0 0 -70
29APR26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 289 0
29APR26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 455 0
29APR26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 278 0
29APR26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
29APR26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29APR26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 366 0
29APR26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
29APR26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
29APR26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 1.01 - 0 0 0 -
28MAY26 3.10 C 0.00 0.00 0.00 0.91 +0.05 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.81 +0.05 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.72 +0.06 36 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.61 +0.05 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.51 +0.05 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.41 +0.05 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.33 +0.05 23 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.26 +0.05 27 0 0 0
28MAY26 3.90 C 0.15 0.15 0.15 0.18 +0.03 25 100 130 +100
28MAY26 4.00 C 0.10 0.10 0.10 0.12 +0.02 24 22 22 +16
28MAY26 4.10 C 0.00 0.00 0.00 0.08 +0.02 25 0 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.05 0.00 25 0 35 0
28MAY26 4.30 C 0.05 0.07 0.05 0.04 +0.01 29 9 45 +9
28MAY26 4.40 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 223 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 84 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 0.00 104 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.41 +0.05 0 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.31 +0.06 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.12 +0.05 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.02 +0.06 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.92 +0.05 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.81 +0.05 0 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.72 +0.05 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.61 +0.04 0 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.53 +0.05 20 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.44 +0.05 21 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.36 +0.04 22 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.29 +0.04 23 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.23 +0.03 24 0 127 0
29JUN26 4.00 C 0.00 0.00 0.00 0.18 +0.03 25 0 127 0
29JUN26 4.10 C 0.00 0.00 0.00 0.13 +0.02 24 0 194 0
29JUN26 4.20 C 0.00 0.00 0.00 0.10 +0.01 25 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.08 +0.02 27 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.06 +0.02 27 0 1,090 0
29JUN26 4.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.03 +0.01 28 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.02 +0.01 27 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.02 - 0 0 0 -
30JUL26 3.10 C 0.00 0.00 0.00 0.93 +0.06 31 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.82 +0.05 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.73 +0.06 24 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.63 +0.06 21 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.54 +0.05 22 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.45 +0.04 22 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.38 +0.04 24 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.31 +0.02 24 0 0 0
30JUL26 3.90 C 0.25 0.25 0.25 0.25 +0.03 25 2 2 +2
30JUL26 4.00 C 0.00 0.00 0.00 0.20 +0.03 25 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.17 +0.03 27 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.13 +0.02 27 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.10 +0.02 27 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.07 +0.01 26 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.22 +0.06 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.12 +0.05 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.02 +0.06 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.93 +0.06 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.83 +0.06 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.73 +0.06 21 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.64 +0.05 23 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.56 +0.05 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.48 +0.05 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.42 +0.03 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.36 +0.04 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.30 +0.04 26 0 60 0
29SEP26 4.00 C 0.00 0.00 0.00 0.25 +0.03 26 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.21 +0.02 26 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.19 +0.03 28 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 +0.03 28 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 +0.02 28 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.09 +0.02 28 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 +0.01 28 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 +0.01 28 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 +0.01 28 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 +0.01 27 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 63 0
30DEC26 2.80 C 0.00 0.00 0.00 1.22 +0.06 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.12 +0.05 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.03 +0.06 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.93 +0.06 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.83 +0.05 21 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.75 +0.05 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.67 +0.05 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.60 +0.04 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.54 +0.05 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.48 +0.04 26 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.43 +0.05 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.37 +0.03 26 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.33 +0.04 26 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.29 +0.03 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.25 +0.03 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.22 +0.03 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 +0.02 27 0 7 0
30DEC26 4.50 C 0.00 0.00 0.00 0.18 +0.03 28 0 233 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 +0.02 27 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 +0.02 27 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 +0.01 27 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 +0.02 28 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 +0.01 28 0 35 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 276 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 +0.01 29 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 10 0
30MAR27 3.00 C 0.00 0.00 0.00 1.03 - 22 0 0 -
30MAR27 3.10 C 0.00 0.00 0.00 0.94 +0.06 22 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.86 +0.06 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.79 +0.06 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.72 +0.05 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.65 +0.05 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.59 +0.04 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.54 +0.05 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.49 +0.05 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.44 +0.04 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.40 +0.05 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.35 +0.04 26 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.32 +0.04 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.28 +0.03 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 +0.03 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 +0.04 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.21 +0.03 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 +0.03 27 0 10 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 +0.02 27 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 +0.03 28 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 +0.02 27 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 +0.02 28 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 +0.01 28 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 24 0
TOTAL CALL 133 16,631 -13
29APR26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29APR26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29APR26 3.90 P 0.00 0.00 0.00 0.00 -0.03 0 0 320 0
29APR26 4.00 P 0.06 0.06 0.01 0.00 -0.08 0 184 465 -184
29APR26 4.10 P 0.16 0.16 0.15 0.09 -0.07 0 300 0 -470
29APR26 4.20 P 0.00 0.00 0.00 0.19 -0.07 0 0 0 -375
29APR26 4.30 P 0.00 0.00 0.00 0.29 -0.07 0 0 0 -140
29APR26 4.40 P 0.00 0.00 0.00 0.39 -0.07 0 0 0 -30
29APR26 4.50 P 0.00 0.00 0.00 0.49 -0.08 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.59 -0.08 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.69 -0.08 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.79 -0.08 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.89 -0.08 0 0 0 -30
29APR26 5.00 P 0.00 0.00 0.00 0.99 -0.08 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.24 -0.08 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.49 -0.08 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.74 -0.08 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.99 -0.08 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 2.24 -0.08 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.49 -0.08 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.74 -0.08 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.99 -0.08 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 3.24 -0.08 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.49 -0.08 0 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.04 -0.01 26 0 80 0
28MAY26 3.90 P 0.08 0.08 0.07 0.06 -0.03 24 194 406 +194
28MAY26 4.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 417 0
28MAY26 4.10 P 0.00 0.00 0.00 0.17 -0.05 27 0 24 0
28MAY26 4.20 P 0.00 0.00 0.00 0.24 -0.05 27 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.32 -0.06 28 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.41 -0.06 30 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.51 -0.06 35 0 70 0
28MAY26 4.60 P 0.00 0.00 0.00 0.61 -0.06 39 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.70 -0.07 38 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.81 -0.06 47 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.91 -0.06 52 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.01 -0.06 55 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 1.26 -0.06 64 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.51 -0.06 72 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.76 -0.06 80 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 2.01 -0.06 88 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.26 -0.06 94 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.51 -0.06 101 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.76 -0.06 107 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 3.01 -0.06 113 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.26 -0.06 118 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.51 -0.06 124 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 -0.01 25 0 60 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 -0.02 26 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 -0.03 24 0 100 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 -0.03 25 0 178 0
29JUN26 4.00 P 0.00 0.00 0.00 0.16 -0.03 26 0 121 0
29JUN26 4.10 P 0.00 0.00 0.00 0.22 -0.04 27 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.28 -0.05 26 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.36 -0.04 28 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.44 -0.05 28 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.53 -0.05 30 0 665 0
29JUN26 4.60 P 0.00 0.00 0.00 0.62 -0.06 31 0 61 0
29JUN26 4.70 P 0.00 0.00 0.00 0.72 -0.05 34 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.81 -0.06 34 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.92 -0.05 40 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.01 -0.06 40 0 680 0
29JUN26 5.25 P 0.00 0.00 0.00 1.26 -0.06 46 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.51 -0.07 52 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.76 -0.06 58 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.01 -0.06 63 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.26 -0.06 68 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.51 -0.06 72 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.76 -0.06 77 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.01 -0.06 81 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.26 -0.06 85 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.51 -0.06 89 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 -0.01 25 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.10 -0.03 25 0 16 0
30JUL26 3.80 P 0.00 0.00 0.00 0.15 -0.02 27 0 20 0
30JUL26 3.90 P 0.00 0.00 0.00 0.19 -0.03 26 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.25 -0.04 27 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.31 -0.05 26 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.39 -0.04 28 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.46 -0.05 28 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.54 -0.05 28 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.63 -0.05 29 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 0.72 -0.06 30 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.81 -0.06 31 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.91 -0.06 34 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.00 -0.06 33 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.10 -0.07 36 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.34 -0.07 38 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 28 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 0.00 27 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 0.00 27 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 0.00 27 0 30 0
29SEP26 3.60 P 0.00 0.00 0.00 0.12 -0.01 26 0 96 0
29SEP26 3.70 P 0.00 0.00 0.00 0.16 -0.02 26 0 19 0
29SEP26 3.80 P 0.00 0.00 0.00 0.21 -0.02 27 0 45 0
29SEP26 3.90 P 0.25 0.25 0.25 0.26 -0.02 28 40 91 +40
29SEP26 4.00 P 0.00 0.00 0.00 0.32 -0.02 28 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.38 -0.03 28 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.44 -0.04 28 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.52 -0.03 29 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.59 -0.04 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.67 -0.05 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.76 -0.04 30 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.85 -0.04 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.94 -0.05 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.03 -0.05 32 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.12 -0.06 33 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.37 -0.05 37 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.62 -0.06 41 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.85 -0.07 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.09 -0.07 42 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.33 -0.07 42 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.57 -0.06 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.81 -0.06 35 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.06 -0.06 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.31 -0.06 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.55 -0.07 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 -0.01 27 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 0.00 27 0 661 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 -0.01 27 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 -0.02 27 0 37 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 -0.03 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 -0.02 28 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.33 -0.02 28 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 -0.02 28 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.44 -0.03 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.51 -0.03 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.58 -0.03 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.65 -0.04 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.73 -0.04 29 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.81 -0.04 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.89 -0.04 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.97 -0.05 30 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.06 -0.05 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.15 -0.05 31 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.39 -0.05 34 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.63 -0.05 36 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.88 -0.05 39 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.13 -0.05 42 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.38 -0.04 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.63 -0.04 48 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.86 -0.05 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.11 -0.03 50 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.33 -0.06 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.57 -0.07 44 0 30 0
30MAR27 3.00 P 0.00 0.00 0.00 0.06 - 27 0 0 -
30MAR27 3.10 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.22 -0.01 26 0 189 0
30MAR27 3.70 P 0.00 0.00 0.00 0.26 -0.02 26 0 21 0
30MAR27 3.80 P 0.00 0.00 0.00 0.32 -0.02 27 0 13 0
30MAR27 3.90 P 0.00 0.00 0.00 0.37 -0.02 27 0 20 0
30MAR27 4.00 P 0.00 0.00 0.00 0.43 -0.02 28 0 30 0
30MAR27 4.10 P 0.00 0.00 0.00 0.49 -0.02 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.56 -0.02 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.62 -0.03 28 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 0.69 -0.03 28 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.77 -0.03 29 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.84 -0.04 29 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.92 -0.04 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.00 -0.04 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.09 -0.04 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.18 -0.04 30 0 12 0
30MAR27 5.25 P 0.00 0.00 0.00 1.40 -0.05 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.64 -0.05 33 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.88 -0.06 35 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.13 -0.06 38 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.38 -0.06 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.64 -0.03 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.86 -0.06 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.11 -0.05 44 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.33 -0.07 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.57 -0.07 40 0 0 0
TOTAL PUT 718 17,236 -995
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 32.96
29APR26 19.00 C 0.00 0.00 0.00 13.96 +1.99 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 13.46 +1.99 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.96 +1.96 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.96 +1.99 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.96 +1.99 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.96 +1.93 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.96 +1.99 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.96 +1.95 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.96 +2.02 0 0 0 -15
29APR26 27.00 C 0.00 0.00 0.00 5.96 +2.02 0 0 0 -580
29APR26 28.00 C 0.00 0.00 0.00 4.96 +2.02 0 0 0 -1,252
29APR26 29.00 C 3.70 3.70 3.70 3.96 +2.00 0 15 0 -1,435
29APR26 30.00 C 1.86 1.86 1.86 2.96 +1.99 0 10 0 -2,096
29APR26 31.00 C 1.20 1.65 0.85 1.96 +1.75 0 71 0 -1,065
29APR26 32.00 C 0.37 0.75 0.19 0.96 +0.95 0 52 0 -429
29APR26 33.00 C 0.07 0.07 0.05 0.00 -0.01 0 83 1,067 -83
29APR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 677 0
29APR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 859 0
29APR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29APR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
29APR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29APR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 13.50 +2.00 66 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 13.00 +2.00 61 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 12.00 +2.03 50 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 11.00 +1.99 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.00 +1.97 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.01 +1.98 43 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.01 +1.91 36 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.02 +2.01 36 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.03 +1.97 34 0 66 0
28MAY26 28.00 C 4.00 4.00 3.86 5.08 +1.93 36 10 89 +5
28MAY26 29.00 C 0.00 0.00 0.00 4.16 +1.77 35 0 158 0
28MAY26 30.00 C 2.37 2.37 2.37 3.30 +1.61 35 10 356 +10
28MAY26 31.00 C 1.82 1.99 1.82 2.51 +1.40 34 25 311 +14
28MAY26 32.00 C 0.75 1.84 0.75 1.84 +1.14 34 77 313 +66
28MAY26 33.00 C 0.45 1.30 0.45 1.30 +0.89 34 218 664 +183
28MAY26 34.00 C 0.50 0.90 0.50 0.90 +0.68 35 297 3,998 +212
28MAY26 35.00 C 0.32 0.67 0.32 0.58 +0.46 35 219 237 +102
28MAY26 36.00 C 0.16 0.39 0.14 0.38 +0.32 35 47 150 +11
28MAY26 37.00 C 0.14 0.21 0.14 0.23 +0.20 35 33 127 +33
28MAY26 38.00 C 0.16 0.16 0.16 0.13 +0.11 35 15 155 0
28MAY26 39.00 C 0.03 0.08 0.03 0.08 +0.07 36 65 385 +65
28MAY26 40.00 C 0.00 0.00 0.00 0.04 +0.03 35 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.01 +1.99 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.52 +2.00 59 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.02 +2.00 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.53 +2.00 60 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.02 +1.99 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.00 +1.99 0 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 11.04 +1.99 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.05 +1.99 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.07 +2.02 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.05 +1.95 35 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.13 +2.01 41 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 6.17 +1.95 38 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 5.08 +1.68 25 0 212 0
29JUN26 29.00 C 4.30 4.30 4.30 4.38 +1.72 36 1 353 0
29JUN26 30.00 C 0.00 0.00 0.00 3.60 +1.56 36 0 439 0
29JUN26 31.00 C 2.35 2.35 2.35 2.90 +1.39 36 15 273 0
29JUN26 32.00 C 1.80 2.09 1.80 2.28 +1.19 36 102 275 -78
29JUN26 33.00 C 1.46 1.62 1.46 1.80 +1.02 37 80 1,089 +39
29JUN26 34.00 C 0.00 0.00 0.00 1.39 +0.86 37 0 1,011 0
29JUN26 35.00 C 0.64 0.96 0.64 1.03 +0.68 37 23 636 -15
29JUN26 36.00 C 0.54 0.76 0.54 0.75 +0.52 37 51 1,804 +20
29JUN26 37.00 C 0.33 0.52 0.33 0.54 +0.39 36 32 689 0
29JUN26 38.00 C 0.24 0.24 0.24 0.38 +0.29 36 15 549 0
29JUN26 39.00 C 0.18 0.22 0.18 0.27 +0.21 36 45 140 0
29JUN26 40.00 C 0.15 0.15 0.15 0.18 +0.14 36 30 94 0
29JUN26 41.00 C 0.00 0.00 0.00 0.13 +0.11 37 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.09 +0.08 37 0 138 0
30JUL26 19.50 C 0.00 0.00 0.00 13.53 +1.96 55 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 13.02 +1.98 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 12.02 +1.95 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 11.04 +1.95 45 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.05 +1.98 42 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.07 +1.97 41 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.05 +1.90 32 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.13 +1.96 37 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.19 +1.87 36 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.17 +1.63 30 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 4.38 +1.53 32 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 3.78 +1.51 36 0 125 0
30JUL26 31.00 C 2.45 2.45 2.45 3.12 +1.34 36 1 458 -1
30JUL26 32.00 C 0.00 0.00 0.00 2.52 +1.14 36 0 655 0
30JUL26 33.00 C 0.00 0.00 0.00 2.11 +1.05 37 0 373 0
30JUL26 34.00 C 1.21 1.66 1.21 1.67 +0.87 36 64 471 -46
30JUL26 35.00 C 0.92 1.37 0.92 1.36 +0.77 37 31 160 +30
30JUL26 36.00 C 1.08 1.11 1.08 1.07 +0.63 37 30 111 +15
30JUL26 37.00 C 0.63 0.90 0.63 0.83 +0.51 37 60 90 +56
30JUL26 38.00 C 0.48 0.73 0.48 0.64 +0.41 36 45 59 +45
30JUL26 39.00 C 0.37 0.59 0.37 0.50 +0.34 37 44 44 +44
30JUL26 40.00 C 0.00 0.00 0.00 0.38 +0.26 37 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.29 +0.20 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.02 +1.99 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.53 +1.96 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.02 +1.98 38 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 12.02 +1.95 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.04 +1.95 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.05 +1.95 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.07 +1.92 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.13 +1.88 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.13 +1.75 32 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 6.19 +1.56 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.41 +1.46 32 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 4.85 +1.51 36 0 339 0
29SEP26 30.00 C 0.00 0.00 0.00 4.24 +1.47 36 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 3.63 +1.30 36 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 3.08 +1.14 35 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.63 +1.00 35 0 213 0
29SEP26 34.00 C 0.00 0.00 0.00 2.25 +0.90 36 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 1.93 +0.80 36 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 1.65 +0.71 36 0 67 0
29SEP26 37.00 C 0.00 0.00 0.00 1.40 +0.63 36 0 49 0
29SEP26 38.00 C 0.89 0.89 0.89 1.19 +0.57 36 1,000 16 -991
29SEP26 39.00 C 0.00 0.00 0.00 0.99 +0.50 36 0 22 0
29SEP26 40.00 C 0.71 0.71 0.71 0.82 +0.41 36 1 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.67 +0.35 36 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.55 +0.29 36 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 14.02 +1.99 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.53 +1.96 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.02 +1.98 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.04 +1.97 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.06 +1.96 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.10 +1.92 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.17 +1.87 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.13 +1.62 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.28 +1.51 31 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 6.64 +1.51 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.96 +1.43 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.30 +1.29 33 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.72 +1.22 34 0 177 0
30DEC26 31.00 C 0.00 0.00 0.00 4.23 +1.15 34 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 3.85 +1.15 35 0 1,126 0
30DEC26 33.00 C 3.26 3.26 3.26 3.43 +1.07 35 8 324 +8
30DEC26 34.00 C 0.00 0.00 0.00 3.05 +0.98 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.72 +0.91 35 0 147 0
30DEC26 36.00 C 0.00 0.00 0.00 2.42 +0.84 36 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 2.15 +0.78 36 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 1.89 +0.71 36 0 39 0
30DEC26 39.00 C 0.00 0.00 0.00 1.67 +0.68 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.45 +0.61 36 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.27 +0.54 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.08 +0.47 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.53 +1.96 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.03 +1.98 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.04 +1.93 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.06 +1.82 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.17 +1.78 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.33 +1.71 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.58 +1.60 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.77 +1.43 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.11 +1.43 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.46 +1.33 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.89 +1.25 33 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 5.41 +1.26 34 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 4.95 +1.18 34 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 4.55 +1.21 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.12 +1.08 35 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.75 +1.06 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.40 +0.96 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.09 +0.92 35 0 41 0
30MAR27 37.00 C 0.00 0.00 0.00 2.80 +0.84 35 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 2.49 +0.74 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.25 +0.76 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.04 +0.70 35 0 0 0
30MAR27 41.00 C 1.60 1.75 1.60 1.81 +0.63 35 3 47 +3
TOTAL CALL 2,928 29,037 -7,125
29APR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29APR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
29APR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
29APR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 565 0
29APR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 797 0
29APR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,722 0
29APR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,332 0
29APR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,323 0
29APR26 31.00 P 0.00 0.00 0.00 0.00 -0.26 0 0 545 0
29APR26 32.00 P 0.07 0.07 0.07 0.00 -1.06 0 2 75 -2
29APR26 33.00 P 0.00 0.00 0.00 0.04 -2.02 0 0 0 -81
29APR26 34.00 P 1.69 1.69 1.69 1.04 -2.02 0 15 0 -40
29APR26 35.00 P 0.00 0.00 0.00 2.04 -2.02 0 0 0 -15
29APR26 36.00 P 0.00 0.00 0.00 3.04 -2.02 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.04 -2.02 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.04 -2.02 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.04 -2.02 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.04 -2.02 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.04 -2.02 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.04 -2.02 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 214 0
28MAY26 27.00 P 0.07 0.07 0.07 0.03 -0.04 36 50 397 -36
28MAY26 28.00 P 0.00 0.00 0.00 0.07 -0.10 36 0 603 0
28MAY26 29.00 P 0.18 0.25 0.18 0.15 -0.20 36 94 320 +29
28MAY26 30.00 P 0.43 0.44 0.31 0.29 -0.38 35 100 418 +22
28MAY26 31.00 P 0.65 0.68 0.53 0.53 -0.54 36 383 646 +298
28MAY26 32.00 P 0.99 1.05 0.84 0.85 -0.84 35 530 566 +375
28MAY26 33.00 P 1.51 1.51 1.33 1.33 -1.10 36 575 714 +483
28MAY26 34.00 P 2.01 2.01 2.01 1.89 -1.34 35 15 211 +15
28MAY26 35.00 P 0.00 0.00 0.00 2.57 -1.56 35 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 3.36 -1.72 35 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 4.34 -1.72 41 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.12 -1.94 35 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.26 -1.83 48 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.26 -1.80 53 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.07 -1.99 43 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.31 -1.75 66 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.09 -0.08 36 0 921 0
29JUN26 26.00 P 0.20 0.20 0.20 0.17 -0.13 37 15 340 0
29JUN26 27.00 P 0.31 0.31 0.31 0.29 -0.20 36 20 959 +5
29JUN26 28.00 P 0.54 0.54 0.44 0.45 -0.32 36 56 379 0
29JUN26 29.00 P 0.69 0.69 0.66 0.69 -0.47 36 59 384 -23
29JUN26 30.00 P 1.01 1.01 1.00 1.00 -0.65 36 30 312 -30
29JUN26 31.00 P 1.39 1.40 1.39 1.40 -0.82 36 30 245 -30
29JUN26 32.00 P 2.05 2.05 1.89 1.89 -1.00 36 18 206 +18
29JUN26 33.00 P 2.71 2.71 2.71 2.45 -1.30 36 10 250 +10
29JUN26 34.00 P 3.30 3.30 3.27 3.14 -1.31 36 16 101 -15
29JUN26 35.00 P 0.00 0.00 0.00 3.84 -1.52 36 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 4.62 -1.62 36 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.56 -1.61 39 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 6.37 -1.78 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.28 -1.84 38 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.40 -1.70 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.15 -1.93 39 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.28 -1.79 49 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.07 -0.05 36 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.13 -0.08 36 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.22 -0.12 37 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.35 -0.17 37 0 115 0
30JUL26 27.00 P 0.55 0.55 0.55 0.53 -0.23 37 10 96 +8
30JUL26 28.00 P 0.00 0.00 0.00 0.75 -0.34 36 0 142 0
30JUL26 29.00 P 1.06 1.06 1.06 1.03 -0.47 36 2 163 +2
30JUL26 30.00 P 1.45 1.45 1.45 1.38 -0.63 36 8 190 +8
30JUL26 31.00 P 0.00 0.00 0.00 1.81 -0.77 36 0 222 0
30JUL26 32.00 P 0.00 0.00 0.00 2.32 -0.91 36 0 218 0
30JUL26 33.00 P 0.00 0.00 0.00 2.83 -1.00 35 0 246 0
30JUL26 34.00 P 0.00 0.00 0.00 3.51 -1.21 36 0 15 0
30JUL26 35.00 P 0.00 0.00 0.00 4.33 -1.24 38 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 5.10 -1.33 39 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 5.90 -1.41 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.71 -1.56 39 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.59 -1.58 40 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.50 -1.62 41 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.47 -1.61 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.02 37 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.03 36 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.05 36 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 -0.08 36 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 -0.13 36 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.34 -0.17 36 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.49 -0.24 36 0 3,652 0
29SEP26 26.00 P 0.73 0.73 0.73 0.68 -0.30 36 15 137 +15
29SEP26 27.00 P 0.00 0.00 0.00 0.92 -0.39 36 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 1.20 -0.50 36 0 416 0
29SEP26 29.00 P 0.00 0.00 0.00 1.55 -0.60 36 0 664 0
29SEP26 30.00 P 0.00 0.00 0.00 1.95 -0.71 36 0 338 0
29SEP26 31.00 P 2.43 2.43 2.43 2.42 -0.81 36 1 160 -1
29SEP26 32.00 P 0.00 0.00 0.00 2.93 -0.93 36 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 3.51 -1.01 36 0 1 0
29SEP26 34.00 P 0.00 0.00 0.00 4.14 -1.16 36 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 4.84 -1.23 37 0 0 0
29SEP26 36.00 P 5.52 5.52 5.52 5.52 -1.36 37 1 1 +1
29SEP26 37.00 P 0.00 0.00 0.00 6.30 -1.39 37 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 7.12 -1.46 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.01 -1.43 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.86 -1.48 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.73 -1.54 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.48 -1.70 37 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 -0.04 35 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.13 -0.05 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.15 -0.07 35 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.23 -0.10 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.34 -0.14 35 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.48 -0.19 35 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.65 -0.25 35 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.86 -0.30 35 0 196 0
30DEC26 26.00 P 0.00 0.00 0.00 1.09 -0.38 35 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 1.39 -0.45 35 0 205 0
30DEC26 28.00 P 1.80 1.80 1.80 1.72 -0.55 35 4 31 -4
30DEC26 29.00 P 0.00 0.00 0.00 2.11 -0.63 35 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 2.54 -0.71 35 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 3.03 -0.79 35 0 865 0
30DEC26 32.00 P 0.00 0.00 0.00 3.55 -0.90 35 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 4.13 -0.98 35 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 4.75 -1.01 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.40 -1.11 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.12 -1.23 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.85 -1.29 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.61 -1.36 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.44 -1.37 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.26 -1.42 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.11 -1.42 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.97 -1.46 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.25 -0.09 35 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.30 -0.10 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.42 -0.14 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.57 -0.19 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.75 -0.21 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.94 -0.31 35 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.20 -0.35 35 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 1.47 -0.43 35 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.80 -0.47 35 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.16 -0.55 35 0 30 0
30MAR27 29.00 P 0.00 0.00 0.00 2.57 -0.62 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.03 -0.69 35 0 100 0
30MAR27 31.00 P 0.00 0.00 0.00 3.50 -0.77 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.03 -0.88 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.60 -0.96 35 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 5.21 -1.04 35 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 5.86 -1.13 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.54 -1.17 35 0 45 0
30MAR27 37.00 P 0.00 0.00 0.00 7.33 -1.12 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.07 -1.17 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.85 -1.21 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.63 -1.26 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.42 -1.32 36 0 0 0
TOTAL PUT 2,059 27,821 +1,012
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$ 19.59
29APR26 12.50 C 0.00 0.00 0.00 7.09 +0.14 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 6.59 +0.15 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 6.09 +0.15 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.59 +0.15 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.09 +0.15 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.59 +0.15 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.09 +0.15 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.59 +0.15 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.09 +0.15 0 0 0 -10
29APR26 17.00 C 0.00 0.00 0.00 2.59 +0.15 0 0 0 -39
29APR26 17.50 C 0.00 0.00 0.00 2.09 +0.15 0 0 0 -43
29APR26 18.00 C 0.00 0.00 0.00 1.59 +0.15 0 0 0 -265
29APR26 18.50 C 1.03 1.04 1.03 1.09 +0.15 0 20 0 -310
29APR26 19.00 C 0.67 0.67 0.50 0.59 +0.13 0 2 0 -146
29APR26 19.50 C 0.09 0.18 0.02 0.09 +0.01 0 714 0 -712
29APR26 20.00 C 0.02 0.02 0.02 0.00 -0.01 0 121 684 0
29APR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
29APR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29APR26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 7.11 +0.15 0 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 6.61 +0.15 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.11 +0.15 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.61 +0.15 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.11 +0.14 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.61 +0.14 0 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 4.12 +0.15 29 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.62 +0.15 19 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 3.12 +0.15 0 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 2.62 +0.14 0 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 2.13 +0.14 19 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.65 +0.13 19 0 53 0
28MAY26 18.50 C 1.15 1.15 1.15 1.21 +0.12 20 20 148 +20
28MAY26 19.00 C 0.00 0.00 0.00 0.83 +0.08 20 0 306 0
28MAY26 19.50 C 0.48 0.48 0.46 0.51 +0.06 20 7 133 -2
28MAY26 20.00 C 0.26 0.29 0.26 0.28 +0.02 19 31 1,248 +10
28MAY26 21.00 C 0.10 0.10 0.08 0.07 +0.01 20 66 100 +22
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 58 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 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 52 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 7.12 +0.15 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.62 +0.14 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.11 +0.13 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.63 +0.15 38 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.12 +0.14 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.63 +0.15 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.13 +0.15 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.62 +0.15 0 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.14 +0.15 23 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.64 +0.14 19 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 2.16 +0.13 20 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.70 +0.12 20 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 1.28 +0.07 20 0 140 0
29JUN26 19.00 C 0.95 0.95 0.95 0.92 +0.06 21 100 176 0
29JUN26 19.50 C 0.00 0.00 0.00 0.62 +0.04 21 0 221 0
29JUN26 20.00 C 0.00 0.00 0.00 0.41 +0.04 21 0 551 0
29JUN26 21.00 C 0.21 0.21 0.17 0.14 +0.01 21 23 691 +23
29JUN26 22.00 C 0.08 0.08 0.08 0.04 0.00 21 5 144 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 77 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 6.12 +0.14 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.63 +0.15 36 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.12 +0.14 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.63 +0.15 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.13 +0.15 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.63 +0.14 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.14 +0.15 22 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.65 +0.14 21 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.17 +0.13 20 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.72 +0.12 20 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.32 +0.08 21 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.98 +0.07 21 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.70 +0.06 21 0 12 0
30JUL26 20.00 C 0.00 0.00 0.00 0.48 +0.05 21 0 115 0
30JUL26 21.00 C 0.25 0.25 0.23 0.21 +0.03 21 5 14 +5
30JUL26 22.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 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 7.12 +0.15 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.62 +0.14 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.13 +0.15 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.63 +0.15 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.13 +0.15 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.63 +0.15 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.13 +0.15 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.64 +0.15 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.16 +0.15 24 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.69 +0.14 23 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.25 +0.13 23 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.86 +0.12 23 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.51 +0.10 23 0 210 0
29SEP26 19.00 C 0.00 0.00 0.00 1.22 +0.13 23 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 0.94 +0.07 22 0 22 0
29SEP26 20.00 C 0.00 0.00 0.00 0.74 +0.06 23 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.46 +0.05 23 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.27 +0.03 23 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.17 +0.03 23 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 +0.01 25 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 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.12 +0.15 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.63 +0.15 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.13 +0.15 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.63 +0.15 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.13 +0.15 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.63 +0.15 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.13 +0.14 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.64 +0.15 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.18 +0.14 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.74 +0.13 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.34 +0.11 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.98 +0.09 21 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 1.67 +0.08 21 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.36 +0.06 20 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.13 +0.05 21 0 35 0
30DEC26 20.00 C 0.82 0.82 0.82 0.95 +0.05 21 5 31 +5
30DEC26 21.00 C 0.00 0.00 0.00 0.64 +0.03 21 0 40 0
30DEC26 22.00 C 0.00 0.00 0.00 0.43 +0.02 21 0 76 0
30DEC26 23.00 C 0.00 0.00 0.00 0.29 +0.02 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 +0.01 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 0.00 21 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 21 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 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.13 +0.15 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.65 +0.17 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.13 +0.15 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.65 +0.16 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.15 +0.15 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.64 +0.15 17 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 3.25 +0.13 21 0 13 0
30MAR27 17.00 C 0.00 0.00 0.00 2.85 +0.11 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.50 +0.10 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.18 +0.09 21 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.90 +0.08 21 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.60 +0.07 20 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.38 +0.06 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.19 +0.05 20 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.87 +0.05 21 0 42 0
30MAR27 22.00 C 0.00 0.00 0.00 0.62 +0.02 21 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 0.45 +0.02 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.32 +0.02 21 0 15 0
30MAR27 25.00 C 0.26 0.26 0.26 0.21 +0.01 21 2 2 +2
30MAR27 26.00 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
TOTAL CALL 1,121 10,212 -1,440
29APR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
29APR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
29APR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
29APR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 439 0
29APR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 536 0
29APR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 291 0
29APR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
29APR26 19.50 P 0.06 0.06 0.03 0.00 -0.12 0 29 32 -12
29APR26 20.00 P 0.43 0.46 0.43 0.41 -0.15 0 24 0 -3
29APR26 21.00 P 0.00 0.00 0.00 1.41 -0.15 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 2.41 -0.15 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.41 -0.16 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.41 -0.16 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.41 -0.16 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.41 -0.16 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.41 -0.17 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.41 -0.17 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 9.41 -0.16 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 963 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 1,327 0
28MAY26 18.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 112 0
28MAY26 18.50 P 0.11 0.11 0.10 0.09 -0.03 20 2 149 +2
28MAY26 19.00 P 0.24 0.24 0.19 0.20 -0.05 20 78 274 +63
28MAY26 19.50 P 0.45 0.45 0.40 0.38 -0.09 19 7 71 +6
28MAY26 20.00 P 0.00 0.00 0.00 0.68 -0.09 20 0 59 0
28MAY26 21.00 P 0.00 0.00 0.00 1.45 -0.14 20 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 2.41 -0.15 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 3.43 -0.16 34 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 4.42 -0.21 38 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.42 -0.21 44 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.42 -0.17 50 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.42 -0.16 56 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.42 -0.16 61 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.42 -0.17 66 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 22 0 56 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 164 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 -0.02 21 0 90 0
29JUN26 17.00 P 0.11 0.11 0.11 0.09 -0.03 21 30 285 +30
29JUN26 17.50 P 0.18 0.18 0.18 0.16 -0.05 21 3 219 -2
29JUN26 18.00 P 0.29 0.31 0.29 0.29 -0.06 21 3 255 +3
29JUN26 18.50 P 0.00 0.00 0.00 0.48 -0.07 21 0 133 0
29JUN26 19.00 P 0.68 0.74 0.68 0.71 -0.09 21 3 262 +1
29JUN26 19.50 P 0.00 0.00 0.00 1.00 -0.11 20 0 208 0
29JUN26 20.00 P 0.00 0.00 0.00 1.37 -0.12 21 0 120 0
29JUN26 21.00 P 0.00 0.00 0.00 2.24 -0.11 23 0 23 0
29JUN26 22.00 P 0.00 0.00 0.00 3.14 -0.22 20 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.18 -0.15 31 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.13 -0.20 29 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.15 -0.17 37 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.13 -0.13 38 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.10 -0.15 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.13 -0.12 46 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.10 -0.15 35 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.12 -0.12 52 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 1 0
30JUL26 16.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.09 -0.02 21 0 24 0
30JUL26 17.00 P 0.00 0.00 0.00 0.16 -0.03 21 0 82 0
30JUL26 17.50 P 0.00 0.00 0.00 0.26 -0.04 21 0 26 0
30JUL26 18.00 P 0.00 0.00 0.00 0.40 -0.05 21 0 9 0
30JUL26 18.50 P 0.00 0.00 0.00 0.58 -0.07 20 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.82 -0.09 20 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 1.12 -0.09 20 0 3 0
30JUL26 20.00 P 0.00 0.00 0.00 1.46 -0.13 20 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 2.30 -0.10 22 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 3.17 -0.24 20 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.19 -0.19 27 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.17 -0.19 30 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.15 -0.17 31 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.13 -0.13 32 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.11 -0.14 30 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.13 -0.12 39 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.10 -0.15 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 23 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 0.00 24 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.18 -0.01 23 0 59 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 -0.02 23 0 1,142 0
29SEP26 17.00 P 0.00 0.00 0.00 0.38 -0.03 23 0 89 0
29SEP26 17.50 P 0.54 0.54 0.54 0.53 -0.04 23 1 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.72 -0.04 24 2 124 0
29SEP26 18.50 P 0.00 0.00 0.00 0.94 -0.05 24 0 53 0
29SEP26 19.00 P 1.22 1.22 1.22 1.19 -0.07 24 1 33 0
29SEP26 19.50 P 0.00 0.00 0.00 1.48 -0.04 24 0 90 0
29SEP26 20.00 P 0.00 0.00 0.00 1.76 -0.09 23 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.49 -0.10 23 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 3.41 -0.12 26 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 4.33 -0.14 28 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 5.31 -0.14 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.31 -0.15 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.32 -0.16 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.32 -0.18 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.30 -0.18 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.28 -0.18 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.08 -0.01 21 0 5 0
30DEC26 15.00 P 0.15 0.15 0.15 0.12 -0.02 21 1 49 +1
30DEC26 15.50 P 0.00 0.00 0.00 0.18 -0.03 21 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.27 -0.03 22 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.37 -0.04 21 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.50 -0.05 21 0 22 0
30DEC26 17.50 P 0.00 0.00 0.00 0.66 -0.06 22 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 0.86 -0.06 22 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.08 -0.08 22 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.34 -0.09 22 0 42 0
30DEC26 19.50 P 0.00 0.00 0.00 1.62 -0.10 22 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 1.89 -0.10 21 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.58 -0.13 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.48 -0.14 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.38 -0.14 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.33 -0.15 27 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.32 -0.15 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.33 -0.15 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.32 -0.18 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.30 -0.18 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.28 -0.18 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.20 -0.02 21 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.27 -0.03 21 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.37 -0.04 21 0 6 0
30MAR27 16.50 P 0.00 0.00 0.00 0.50 -0.03 21 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 0.64 -0.05 21 0 38 0
30MAR27 17.50 P 0.00 0.00 0.00 0.82 -0.06 21 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 1.01 -0.07 21 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 1.25 -0.07 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.50 -0.09 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.79 -0.09 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.04 -0.10 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.71 -0.11 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.58 -0.13 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.44 -0.14 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.37 -0.11 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.34 -0.13 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.33 -0.15 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.32 -0.18 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.30 -0.18 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.28 -0.18 35 0 0 0
TOTAL PUT 184 11,840 +89
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$ 15.94
29APR26 9.25 C 0.00 0.00 0.00 6.69 +0.13 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.44 +0.13 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.19 +0.13 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.94 +0.13 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.44 +0.13 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.94 +0.13 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.44 +0.13 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.94 +0.13 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.44 +0.13 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.94 +0.14 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.44 +0.14 0 6 0 -6
29APR26 14.00 C 0.00 0.00 0.00 1.94 +0.14 0 0 0 -2
29APR26 14.50 C 0.00 0.00 0.00 1.44 +0.14 0 0 0 -18
29APR26 15.00 C 0.94 0.94 0.94 0.94 +0.14 0 2 0 -231
29APR26 15.50 C 0.27 0.37 0.27 0.44 +0.13 0 7 0 -220
29APR26 16.00 C 0.01 0.01 0.01 0.00 -0.03 0 6 198 -6
29APR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29APR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29APR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.71 +0.15 71 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.46 +0.15 67 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.21 +0.14 62 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.96 +0.14 58 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.46 +0.14 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.96 +0.14 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.46 +0.14 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.96 +0.14 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.46 +0.13 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.96 +0.13 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.47 +0.14 26 6 6 +6
28MAY26 14.00 C 0.00 0.00 0.00 1.97 +0.14 20 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.47 +0.14 15 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 1.00 +0.13 16 0 175 0
28MAY26 15.50 C 0.53 0.53 0.53 0.58 +0.10 16 29 133 0
28MAY26 16.00 C 0.19 0.26 0.19 0.27 +0.07 15 79 148 +21
28MAY26 16.50 C 0.08 0.08 0.08 0.11 +0.04 16 15 93 +15
28MAY26 17.00 C 0.00 0.00 0.00 0.04 +0.02 17 0 9 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 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 7.47 +0.15 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.22 +0.15 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.98 +0.16 55 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.73 +0.16 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.48 +0.16 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.23 +0.16 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.98 +0.16 37 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.48 +0.15 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.98 +0.15 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.49 +0.16 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.99 +0.15 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.49 +0.15 21 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.99 +0.14 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.49 +0.13 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.00 +0.13 15 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.53 +0.13 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.09 +0.12 16 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.71 +0.09 16 0 99 0
29JUN26 16.00 C 0.34 0.34 0.33 0.41 +0.07 15 30 109 +30
29JUN26 16.50 C 0.00 0.00 0.00 0.21 +0.02 15 0 73 0
29JUN26 17.00 C 0.00 0.00 0.00 0.11 +0.02 16 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 +0.01 16 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 16 0 4 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 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 41 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.74 +0.16 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.50 +0.17 40 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.25 +0.17 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.00 +0.16 31 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.50 +0.16 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.01 +0.16 30 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.49 +0.14 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.99 +0.13 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.49 +0.12 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.99 +0.11 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.53 +0.14 16 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.05 +0.13 16 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.60 +0.12 16 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.19 +0.11 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.84 +0.10 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.54 +0.07 16 0 17 0
30JUL26 16.50 C 0.00 0.00 0.00 0.34 +0.05 16 0 1 0
30JUL26 17.00 C 0.00 0.00 0.00 0.21 +0.04 17 0 1 0
30JUL26 17.50 C 0.00 0.00 0.00 0.11 +0.02 16 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.06 +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 0.02 +0.01 18 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 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 27 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.78 +0.18 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.50 +0.15 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.25 +0.14 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.00 +0.14 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.50 +0.13 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.01 +0.13 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.49 +0.10 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.99 +0.09 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.49 +0.08 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.00 +0.05 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.61 +0.13 16 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.16 +0.12 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.74 +0.12 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.36 +0.10 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.03 +0.09 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.73 +0.07 16 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.52 +0.05 16 0 60 0
29SEP26 17.00 C 0.34 0.34 0.34 0.36 +0.03 17 1 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.25 +0.03 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 +0.02 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 +0.01 17 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 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 23 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 6.78 +0.15 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.50 +0.11 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.25 +0.11 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.00 +0.10 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.50 +0.09 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.01 +0.09 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.52 +0.08 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.04 +0.08 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.57 +0.08 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.10 +0.05 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.74 +0.13 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.31 +0.12 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.92 +0.11 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.57 +0.11 18 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 1.25 +0.09 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.96 +0.08 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.73 +0.05 17 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.57 +0.05 18 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 +0.04 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.32 +0.04 18 0 238 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 +0.03 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 +0.02 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 +0.01 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 18 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.78 +0.15 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.50 +0.11 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.25 +0.11 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.00 +0.10 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.50 +0.09 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.01 +0.08 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.52 +0.08 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.05 +0.08 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.58 +0.08 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.12 +0.05 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.76 +0.12 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.35 +0.11 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.97 +0.10 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.63 +0.09 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.33 +0.08 17 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.05 +0.07 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.83 +0.05 17 0 0 0
30MAR27 17.00 C 0.69 0.69 0.69 0.66 +0.03 17 10 110 +10
30MAR27 17.50 C 0.00 0.00 0.00 0.53 +0.04 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.41 +0.04 18 0 8 0
30MAR27 18.50 C 0.00 0.00 0.00 0.31 +0.03 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.23 +0.02 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 +0.01 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 191 2,224 -401
29APR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29APR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29APR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
29APR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29APR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29APR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29APR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
29APR26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29APR26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29APR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29APR26 16.00 P 0.00 0.00 0.00 0.06 -0.16 0 0 0 -78
29APR26 16.50 P 0.00 0.00 0.00 0.56 -0.14 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.06 -0.14 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 1.56 -0.14 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.06 -0.14 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.56 -0.14 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.06 -0.14 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.56 -0.14 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.06 -0.14 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.06 -0.14 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.06 -0.14 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.06 -0.14 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.06 -0.14 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 65 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 32 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 208 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 18 0 83 0
28MAY26 15.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 45 0
28MAY26 15.50 P 0.14 0.15 0.11 0.11 -0.03 16 13 17 +1
28MAY26 16.00 P 0.37 0.37 0.37 0.32 -0.07 16 4 6 +4
28MAY26 16.50 P 0.00 0.00 0.00 0.64 -0.11 16 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.07 -0.13 15 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.56 -0.14 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.06 -0.14 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.56 -0.14 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.11 -0.09 43 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.61 -0.09 47 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.11 -0.09 52 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.11 -0.09 61 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.10 -0.10 66 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.10 -0.10 73 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.10 -0.10 80 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 11.50 P 0.01 0.01 0.01 0.01 0.00 36 1 141 -1
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 8 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 -0.02 16 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.09 -0.03 16 0 15 0
29JUN26 15.50 P 0.00 0.00 0.00 0.22 -0.05 16 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.43 -0.08 16 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.73 -0.10 16 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.12 -0.12 16 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.57 -0.13 16 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.06 -0.14 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.56 -0.14 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.11 -0.09 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.61 -0.09 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.11 -0.09 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.11 -0.09 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.10 -0.10 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.10 -0.10 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.11 -0.09 60 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 70 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 16 0
30JUL26 14.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.17 -0.03 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.31 -0.05 16 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.54 -0.07 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.82 -0.09 16 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.18 -0.11 16 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 1.60 -0.13 16 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.07 -0.13 17 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.56 -0.14 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.11 -0.09 26 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.61 -0.09 29 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.11 -0.09 32 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.11 -0.09 37 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.10 -0.10 41 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.11 -0.09 46 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.11 -0.09 51 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 35 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 32 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.16 -0.03 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.28 -0.04 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.46 -0.05 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.69 -0.07 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.98 -0.06 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.29 -0.10 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.68 -0.11 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.11 -0.12 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.57 -0.13 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.11 -0.09 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.61 -0.09 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.11 -0.09 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.11 -0.09 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.10 -0.10 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.11 -0.09 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.11 -0.09 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 0.00 18 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 -0.02 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 -0.03 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.40 -0.03 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.57 -0.05 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.79 -0.06 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.05 -0.07 18 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.32 -0.09 17 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.66 -0.09 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.03 -0.10 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.42 -0.11 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.93 -0.10 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.38 -0.10 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.85 -0.08 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.32 -0.08 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.26 -0.09 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.22 -0.09 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.19 -0.08 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.16 -0.09 29 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 18 0 1 0
30MAR27 12.00 P 0.08 0.08 0.08 0.05 -0.01 17 1 1 +1
30MAR27 12.50 P 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 -0.03 17 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.35 -0.03 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.50 -0.04 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.68 -0.05 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.91 -0.05 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.18 -0.05 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.47 -0.08 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.77 -0.09 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.12 -0.10 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.51 -0.11 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.00 -0.10 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.44 -0.09 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.90 -0.08 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.36 -0.08 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.29 -0.08 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.24 -0.08 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.20 -0.08 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.17 -0.08 26 0 0 0
TOTAL PUT 19 2,102 -73
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$ 49.30
29APR26 30.00 C 0.00 0.00 0.00 19.30 +1.10 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 18.30 +1.10 0 0 0 -1
29APR26 32.00 C 0.00 0.00 0.00 17.30 +1.10 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 16.30 +1.10 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 15.30 +1.10 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 14.30 +1.10 0 0 0 0
29APR26 36.00 C 13.31 13.31 13.31 13.30 +1.10 0 2 0 -6
29APR26 37.00 C 0.00 0.00 0.00 12.30 +1.10 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.30 +1.10 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.30 +1.10 0 0 0 -66
29APR26 40.00 C 0.00 0.00 0.00 9.30 +1.10 0 0 0 -30
29APR26 41.00 C 0.00 0.00 0.00 8.30 +1.10 0 0 0 -430
29APR26 42.00 C 0.00 0.00 0.00 7.30 +1.10 0 0 0 -495
29APR26 43.00 C 6.30 6.30 6.30 6.30 +1.10 0 3 0 -729
29APR26 44.00 C 0.00 0.00 0.00 5.30 +1.10 0 0 0 -778
29APR26 45.00 C 3.75 4.10 3.75 4.30 +1.10 0 8 0 -371
29APR26 46.00 C 2.20 3.19 2.20 3.30 +1.10 0 15 0 -514
29APR26 47.00 C 1.51 2.21 1.51 2.30 +1.06 0 18 0 -579
29APR26 48.00 C 1.00 1.32 1.00 1.30 +0.85 0 219 0 -1,108
29APR26 49.00 C 0.10 0.33 0.10 0.30 +0.22 0 174 0 -733
29APR26 50.00 C 0.01 0.01 0.01 0.00 -0.01 0 15 715 -15
29APR26 52.50 C 0.01 0.01 0.01 0.00 -0.01 0 5 1,622 0
29APR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
29APR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 485 0
29APR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
29APR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29APR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 17.36 +1.10 39 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 16.36 +1.10 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 15.36 +1.09 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 14.37 +1.10 44 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 13.39 +1.12 49 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 12.40 +1.13 47 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 11.39 +1.12 40 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 10.40 +1.12 38 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 9.42 +1.13 38 0 47 0
28MAY26 41.00 C 0.00 0.00 0.00 8.39 +1.08 28 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 7.41 +1.07 28 0 158 0
28MAY26 43.00 C 0.00 0.00 0.00 6.44 +1.04 28 0 207 0
28MAY26 44.00 C 0.00 0.00 0.00 5.50 +0.99 28 0 370 0
28MAY26 45.00 C 0.00 0.00 0.00 4.62 +0.91 28 0 524 0
28MAY26 46.00 C 0.00 0.00 0.00 3.77 +0.85 28 0 539 0
28MAY26 47.00 C 2.62 2.62 2.62 3.01 +0.75 28 6 1,370 -6
28MAY26 48.00 C 2.30 2.30 2.30 2.27 +0.57 26 1 622 -1
28MAY26 49.00 C 1.65 1.76 1.62 1.79 +0.54 28 122 578 -67
28MAY26 50.00 C 0.87 1.32 0.87 1.32 +0.44 28 54 747 +9
28MAY26 52.50 C 0.58 0.58 0.53 0.53 +0.21 28 35 973 +4
28MAY26 55.00 C 0.16 0.22 0.16 0.17 +0.07 28 80 282 +55
28MAY26 57.50 C 0.00 0.00 0.00 0.05 +0.02 28 1 218 +1
28MAY26 60.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 121 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 28.38 +1.10 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 27.39 +1.10 66 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 26.39 +1.10 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 25.39 +1.09 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.40 +1.10 52 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 23.31 +1.01 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.30 +0.99 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 21.30 +0.99 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.31 +1.03 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.31 +0.99 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 18.33 +1.01 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 17.36 +1.03 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.36 +1.03 0 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 15.36 +1.02 0 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 14.37 +1.03 0 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 13.39 +1.12 0 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 12.40 +1.13 0 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 11.43 +1.05 0 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 10.45 +1.15 0 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 9.48 +1.13 23 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 8.51 +1.08 24 0 240 0
29JUN26 42.00 C 7.58 7.58 7.58 7.66 +1.22 28 1 216 0
29JUN26 43.00 C 0.00 0.00 0.00 6.75 +0.96 28 0 191 0
29JUN26 44.00 C 0.00 0.00 0.00 5.90 +0.92 28 0 3,619 0
29JUN26 45.00 C 0.00 0.00 0.00 5.09 +0.85 28 0 558 0
29JUN26 46.00 C 0.00 0.00 0.00 4.34 +0.78 27 0 667 0
29JUN26 47.00 C 0.00 0.00 0.00 3.66 +0.71 28 0 942 0
29JUN26 48.00 C 2.60 3.05 2.60 3.05 +0.63 28 17 945 +3
29JUN26 49.00 C 2.45 2.52 2.45 2.51 +0.53 28 35 906 -35
29JUN26 50.00 C 1.80 2.07 1.80 2.05 +0.46 28 51 694 +16
29JUN26 52.50 C 1.17 1.17 1.17 1.16 +0.32 28 15 110 -9
29JUN26 55.00 C 0.68 0.68 0.68 0.59 +0.18 28 2 195 +2
29JUN26 57.50 C 0.00 0.00 0.00 0.28 +0.10 28 0 111 0
29JUN26 60.00 C 0.00 0.00 0.00 0.13 +0.05 28 0 49 0
29JUN26 62.50 C 0.14 0.14 0.14 0.05 +0.02 28 7 60 -2
29JUN26 65.00 C 0.00 0.00 0.00 0.02 0.00 28 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 13.39 +0.99 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 12.42 +1.05 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 11.44 +0.99 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.46 +0.97 17 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.48 +1.00 22 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.57 +1.14 26 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.72 +1.23 28 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.85 +1.00 28 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 6.02 +0.95 28 0 45 0
30JUL26 45.00 C 0.00 0.00 0.00 5.26 +0.92 28 0 111 0
30JUL26 46.00 C 0.00 0.00 0.00 4.54 +0.86 28 0 88 0
30JUL26 47.00 C 0.00 0.00 0.00 3.88 +0.71 28 0 242 0
30JUL26 48.00 C 2.87 2.87 2.87 3.33 +0.81 29 15 250 +15
30JUL26 49.00 C 2.70 2.72 2.70 2.78 +0.61 28 16 123 -1
30JUL26 50.00 C 2.01 2.32 2.01 2.35 +0.59 29 30 70 +11
30JUL26 52.50 C 0.00 0.00 0.00 1.44 +0.44 29 0 50 0
30JUL26 55.00 C 0.92 0.94 0.92 0.84 +0.30 29 14 89 +13
30JUL26 57.50 C 0.57 0.57 0.57 0.46 +0.18 28 15 75 +15
30JUL26 60.00 C 0.33 0.33 0.33 0.25 +0.11 28 15 15 +15
30JUL26 62.50 C 0.23 0.23 0.23 0.13 +0.06 29 15 15 +15
30JUL26 65.00 C 0.00 0.00 0.00 0.07 +0.04 29 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 23.31 +1.01 0 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 22.30 +0.99 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 21.32 +1.01 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 20.33 +1.04 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 19.33 +1.01 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 18.34 +1.02 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 17.36 +1.03 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.36 +1.03 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.38 +1.04 0 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 14.37 +1.00 0 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 13.40 +1.00 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.43 +0.98 0 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 11.49 +0.98 25 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 10.55 +1.06 27 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 9.64 +1.11 27 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 8.76 +1.06 27 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 7.99 +0.92 29 0 267 0
29SEP26 43.00 C 7.15 7.15 7.15 7.18 +0.85 29 1 197 +1
29SEP26 44.00 C 0.00 0.00 0.00 6.45 +0.82 29 0 130 0
29SEP26 45.00 C 0.00 0.00 0.00 5.76 +0.77 29 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 5.11 +0.70 29 0 540 0
29SEP26 47.00 C 0.00 0.00 0.00 4.53 +0.62 29 0 961 0
29SEP26 48.00 C 0.00 0.00 0.00 4.01 +0.58 29 0 665 0
29SEP26 49.00 C 3.55 3.55 3.55 3.53 +0.52 29 20 90 0
29SEP26 50.00 C 0.00 0.00 0.00 3.11 +0.48 29 0 65 0
29SEP26 52.50 C 0.00 0.00 0.00 2.23 +0.40 29 0 255 0
29SEP26 55.00 C 1.57 1.57 1.57 1.55 +0.31 29 2 36 +2
29SEP26 57.50 C 0.00 0.00 0.00 1.05 +0.22 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.69 +0.15 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.45 +0.10 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.29 +0.07 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.18 +0.04 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 +0.03 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 20.33 +0.98 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 19.33 +0.96 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 18.34 +0.96 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 17.36 +0.98 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 16.36 +1.02 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.38 +1.02 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.40 +0.99 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.45 +0.98 20 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.51 +1.06 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.61 +1.03 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.72 +1.07 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.87 +0.91 26 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 9.08 +0.65 26 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 8.33 +0.59 27 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 7.90 +0.81 29 0 108 0
30DEC26 44.00 C 0.00 0.00 0.00 7.24 +0.76 29 0 228 0
30DEC26 45.00 C 0.00 0.00 0.00 6.64 +0.74 29 0 133 0
30DEC26 46.00 C 0.00 0.00 0.00 6.06 +0.67 29 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 5.54 +0.81 29 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 4.88 +0.58 28 0 250 0
30DEC26 49.00 C 0.00 0.00 0.00 4.45 +0.57 28 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 4.02 +0.51 28 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 3.12 +0.42 28 0 45 0
30DEC26 55.00 C 0.00 0.00 0.00 2.40 +0.36 28 0 37 0
30DEC26 57.50 C 0.00 0.00 0.00 1.82 +0.29 28 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 1.39 +0.22 29 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 1.07 +0.18 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.80 +0.15 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.58 +0.11 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.42 +0.08 29 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 15.40 +0.98 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.46 +1.05 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.54 +1.07 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.66 +1.05 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.80 +0.93 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.01 +0.89 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.28 +0.85 26 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 9.59 +0.81 26 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 8.94 +0.80 26 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.31 +0.50 27 0 5 0
30MAR27 44.00 C 0.00 0.00 0.00 7.97 +0.75 28 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 7.39 +0.91 28 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 6.84 +0.66 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.15 +0.65 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.66 +0.57 27 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 5.23 +0.56 28 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 4.82 +0.54 28 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 3.90 +0.47 28 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 3.13 +0.39 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.51 +0.30 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 2.05 +0.25 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.65 +0.24 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 1.30 +0.20 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.00 +0.17 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.76 +0.11 28 0 0 0
TOTAL CALL 1,029 27,462 -5,799
29APR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 293 0
29APR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
29APR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29APR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
29APR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 548 0
29APR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 558 0
29APR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 824 0
29APR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 859 0
29APR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,077 0
29APR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 339 0
29APR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 674 0
29APR26 47.00 P 0.02 0.02 0.02 0.00 -0.03 0 262 746 -41
29APR26 48.00 P 0.14 0.14 0.02 0.00 -0.23 0 338 858 -161
29APR26 49.00 P 0.25 0.25 0.08 0.00 -0.88 0 315 538 -34
29APR26 50.00 P 1.28 1.28 0.67 0.70 -1.11 0 286 0 -94
29APR26 52.50 P 3.26 3.32 3.26 3.20 -1.10 0 28 0 0
29APR26 55.00 P 0.00 0.00 0.00 5.70 -1.10 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 8.20 -1.21 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.70 -1.19 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.20 -1.32 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.70 -1.18 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.20 -1.27 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.70 -1.18 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 65 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 208 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 177 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 380 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 535 0
28MAY26 42.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 454 0
28MAY26 43.00 P 0.12 0.12 0.12 0.07 -0.05 29 41 586 -8
28MAY26 44.00 P 0.16 0.16 0.16 0.12 -0.11 28 1 836 +1
28MAY26 45.00 P 0.37 0.37 0.24 0.23 -0.16 28 51 698 +16
28MAY26 46.00 P 0.43 0.43 0.38 0.38 -0.24 28 58 414 +46
28MAY26 47.00 P 0.84 0.84 0.64 0.61 -0.34 28 18 897 +12
28MAY26 48.00 P 1.00 1.05 0.94 0.94 -0.45 27 60 766 +31
28MAY26 49.00 P 1.55 1.55 1.42 1.35 -0.60 27 63 369 +45
28MAY26 50.00 P 2.12 2.12 1.95 1.92 -0.68 28 3 154 +1
28MAY26 52.50 P 3.76 3.85 3.75 3.74 -0.80 30 19 49 +19
28MAY26 55.00 P 0.00 0.00 0.00 5.80 -1.24 28 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 8.21 -1.37 28 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.84 -1.31 46 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.33 -1.40 52 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.84 -1.42 60 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.32 -1.44 64 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.84 -1.23 72 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 149 0
29JUN26 36.00 P 0.07 0.07 0.07 0.01 0.00 30 80 3,391 -80
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 72 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 109 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 -0.04 28 0 267 0
29JUN26 41.00 P 0.00 0.00 0.00 0.11 -0.07 28 0 141 0
29JUN26 42.00 P 0.00 0.00 0.00 0.18 -0.10 28 0 156 0
29JUN26 43.00 P 0.36 0.36 0.32 0.29 -0.14 28 45 273 +30
29JUN26 44.00 P 0.49 0.49 0.48 0.43 -0.19 28 8 1,220 +1
29JUN26 45.00 P 0.65 0.65 0.65 0.63 -0.22 28 1 253 0
29JUN26 46.00 P 0.00 0.00 0.00 0.85 -0.31 27 0 224 0
29JUN26 47.00 P 0.00 0.00 0.00 1.16 -0.39 27 0 388 0
29JUN26 48.00 P 1.84 1.84 1.61 1.56 -0.46 28 40 290 0
29JUN26 49.00 P 2.08 2.08 2.08 2.01 -0.55 27 1 349 +1
29JUN26 50.00 P 0.00 0.00 0.00 2.54 -0.64 27 0 272 0
29JUN26 52.50 P 4.40 4.41 4.27 4.24 -0.71 29 29 44 +29
29JUN26 55.00 P 0.00 0.00 0.00 6.12 -0.93 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 8.53 -1.08 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.88 -1.28 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.33 -1.40 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.84 -1.42 43 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.34 -1.42 48 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.84 -1.25 52 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 80 0
30JUL26 37.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.12 -0.03 28 0 155 0
30JUL26 39.00 P 0.00 0.00 0.00 0.19 -0.04 29 0 75 0
30JUL26 40.00 P 0.31 0.33 0.31 0.28 -0.06 28 40 167 +24
30JUL26 41.00 P 0.00 0.00 0.00 0.41 -0.08 29 0 92 0
30JUL26 42.00 P 0.00 0.00 0.00 0.56 -0.12 28 0 197 0
30JUL26 43.00 P 0.75 0.75 0.75 0.75 -0.19 28 15 131 0
30JUL26 44.00 P 0.00 0.00 0.00 0.98 -0.26 28 0 130 0
30JUL26 45.00 P 0.00 0.00 0.00 1.28 -0.31 28 0 121 0
30JUL26 46.00 P 1.95 1.95 1.67 1.63 -0.38 28 14 172 +1
30JUL26 47.00 P 0.00 0.00 0.00 2.04 -0.45 28 0 83 0
30JUL26 48.00 P 0.00 0.00 0.00 2.52 -0.52 28 0 119 0
30JUL26 49.00 P 3.34 3.34 3.34 3.05 -0.59 28 6 106 +6
30JUL26 50.00 P 3.78 3.78 3.72 3.65 -0.63 28 22 22 +22
30JUL26 52.50 P 0.00 0.00 0.00 5.36 -0.73 28 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 7.36 -1.06 28 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 9.69 -1.08 31 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 11.97 -0.88 32 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.34 -1.34 33 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.76 -0.97 34 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.20 -1.00 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 31 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 0.00 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.09 -0.03 29 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.13 -0.05 29 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.19 -0.06 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.27 -0.09 29 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.38 -0.09 29 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 0.50 -0.14 29 0 495 0
29SEP26 40.00 P 0.84 0.84 0.84 0.67 -0.17 29 4 74 -4
29SEP26 41.00 P 0.00 0.00 0.00 0.87 -0.17 29 0 259 0
29SEP26 42.00 P 0.00 0.00 0.00 1.06 -0.24 29 0 233 0
29SEP26 43.00 P 0.00 0.00 0.00 1.32 -0.26 29 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 1.61 -0.32 28 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 1.98 -0.33 28 0 93 0
29SEP26 46.00 P 0.00 0.00 0.00 2.36 -0.40 28 0 332 0
29SEP26 47.00 P 3.13 3.13 3.13 2.81 -0.45 28 6 958 +6
29SEP26 48.00 P 0.00 0.00 0.00 3.30 -0.49 28 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 3.82 -0.56 28 0 37 0
29SEP26 50.00 P 0.00 0.00 0.00 4.40 -0.62 28 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.08 -0.72 29 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 8.05 -0.79 30 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 10.10 -0.87 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.27 -0.96 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.55 -1.13 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.88 -1.03 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.28 -0.99 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.70 -1.00 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.11 -0.03 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.15 -0.04 29 0 0 0
30DEC26 33.00 P 0.35 0.35 0.35 0.21 -0.05 29 7 18 -4
30DEC26 34.00 P 0.00 0.00 0.00 0.29 -0.06 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.38 -0.08 29 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.49 -0.10 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 0.62 -0.14 29 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 0.80 -0.16 29 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 1.00 -0.18 29 0 186 0
30DEC26 40.00 P 0.00 0.00 0.00 1.23 -0.22 29 0 125 0
30DEC26 41.00 P 0.00 0.00 0.00 1.49 -0.25 29 0 83 0
30DEC26 42.00 P 0.00 0.00 0.00 1.79 -0.28 29 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 2.12 -0.32 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.48 -0.37 29 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 2.90 -0.38 29 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 3.33 -0.45 30 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 3.82 -0.46 30 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 4.32 -0.54 30 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 4.89 -0.55 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 5.47 -0.60 30 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 7.09 -0.69 30 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 8.90 -0.78 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.88 -0.85 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.99 -0.92 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.23 -0.97 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.55 -1.02 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.93 -1.07 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.26 -1.17 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.49 -0.09 29 0 36 0
30MAR27 35.00 P 0.80 0.80 0.70 0.62 -0.11 29 4 5 +4
30MAR27 36.00 P 0.00 0.00 0.00 0.75 -0.13 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.92 -0.16 28 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.12 -0.18 28 0 21 0
30MAR27 39.00 P 1.45 1.45 1.45 1.39 -0.17 29 1 1 +1
30MAR27 40.00 P 0.00 0.00 0.00 1.61 -0.23 28 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 1.89 -0.34 28 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.28 -0.29 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.62 -0.36 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.03 -0.37 29 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 3.45 -0.41 29 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 3.90 -0.46 29 0 5 0
30MAR27 47.00 P 0.00 0.00 0.00 4.40 -0.46 29 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.91 -0.53 29 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 5.48 -0.54 29 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.06 -0.57 29 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 7.65 -0.65 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.41 -0.74 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.32 -0.82 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.36 -0.89 31 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.53 -0.93 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.79 -0.98 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.13 -0.97 34 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.43 -1.01 35 0 0 0
TOTAL PUT 1,866 31,165 -130
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$ 8.36
29APR26 5.00 C 0.00 0.00 0.00 3.36 -0.06 0 0 0 -105
29APR26 5.25 C 0.00 0.00 0.00 3.11 -0.05 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.86 -0.05 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.61 -0.05 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.86 -0.05 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.61 -0.05 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.36 -0.05 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.86 -0.05 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.61 -0.05 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.36 -0.05 0 0 0 -193
29APR26 8.25 C 0.12 0.12 0.12 0.11 -0.09 0 20 0 -60
29APR26 8.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 261 0
29APR26 8.75 C 0.00 0.00 0.00 0.00 -0.02 0 0 499 0
29APR26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 717 0
29APR26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,566 0
29APR26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,369 0
29APR26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 271 0
29APR26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,249 0
29APR26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 4 1,136 0
29APR26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 935 0
29APR26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 639 0
29APR26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 837 0
29APR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 657 0
29APR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 237 0
29APR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 292 0
29APR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
29APR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
28MAY26 5.00 C 0.00 0.00 0.00 3.37 -0.06 63 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.12 -0.05 51 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.88 -0.09 72 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.61 -0.07 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.37 -0.05 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.12 -0.05 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.89 -0.05 51 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.64 -0.05 45 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.42 -0.05 48 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.21 -0.03 49 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.00 -0.03 48 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.81 -0.03 47 0 0 0
28MAY26 8.00 C 0.73 0.73 0.64 0.63 -0.06 45 5 62 +2
28MAY26 8.25 C 0.00 0.00 0.00 0.49 -0.04 45 0 0 0
28MAY26 8.50 C 0.45 0.45 0.36 0.37 -0.03 45 38 66 +36
28MAY26 8.75 C 0.32 0.32 0.26 0.27 -0.04 44 137 340 +84
28MAY26 9.00 C 0.22 0.22 0.19 0.19 -0.04 44 17 340 +10
28MAY26 9.25 C 0.14 0.14 0.14 0.14 -0.02 45 75 614 +48
28MAY26 9.50 C 0.10 0.12 0.10 0.10 -0.02 45 401 1,027 +266
28MAY26 9.75 C 0.09 0.09 0.09 0.07 -0.01 46 5 870 0
28MAY26 10.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 1,259 0
28MAY26 10.50 C 0.04 0.05 0.04 0.02 -0.01 46 357 678 -87
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 521 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 341 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 563 0
28MAY26 12.50 C 0.01 0.01 0.01 0.01 0.00 65 1 478 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 67 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 85 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 93 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 101 0 115 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 105 0 61 0
29JUN26 5.00 C 0.00 0.00 0.00 3.38 -0.09 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.14 -0.04 59 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.90 -0.08 59 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.66 -0.08 57 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.42 -0.08 55 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.17 -0.04 49 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.95 -0.04 50 0 40 0
29JUN26 6.75 C 0.00 0.00 0.00 1.73 -0.08 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.53 -0.05 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.32 -0.06 48 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.12 -0.07 46 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 0.98 -0.03 48 0 714 0
29JUN26 8.00 C 0.00 0.00 0.00 0.81 -0.04 46 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 0.67 -0.04 46 0 187 0
29JUN26 8.50 C 0.56 0.56 0.56 0.56 -0.03 46 1 687 0
29JUN26 8.75 C 0.00 0.00 0.00 0.45 -0.04 45 0 347 0
29JUN26 9.00 C 0.36 0.36 0.36 0.37 -0.04 46 200 1,006 +100
29JUN26 9.25 C 0.31 0.31 0.31 0.30 -0.04 46 2 885 0
29JUN26 9.50 C 0.24 0.25 0.24 0.24 -0.03 46 420 1,606 +360
29JUN26 9.75 C 0.20 0.20 0.20 0.19 -0.03 46 15 554 +15
29JUN26 10.00 C 0.17 0.17 0.17 0.15 -0.02 46 360 716 +163
29JUN26 10.50 C 0.13 0.13 0.11 0.09 -0.02 46 446 1,185 +246
29JUN26 11.00 C 0.09 0.09 0.09 0.06 -0.01 47 149 1,918 -4
29JUN26 11.50 C 0.08 0.08 0.07 0.03 -0.01 46 415 599 -233
29JUN26 12.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 430 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 489 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 252 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 183 0
30JUL26 6.25 C 0.00 0.00 0.00 2.21 - 51 0 0 -
30JUL26 6.50 C 0.00 0.00 0.00 1.98 -0.05 49 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.78 -0.04 49 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.58 -0.05 48 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.39 -0.05 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.22 -0.04 47 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.04 -0.06 45 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.91 -0.04 46 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.79 -0.04 46 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.68 -0.03 46 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.58 -0.03 46 0 16 0
30JUL26 9.00 C 0.00 0.00 0.00 0.50 -0.03 47 0 42 0
30JUL26 9.25 C 0.42 0.42 0.42 0.42 -0.04 46 15 28 +15
30JUL26 9.50 C 0.00 0.00 0.00 0.36 -0.02 47 0 23 0
30JUL26 9.75 C 0.33 0.33 0.33 0.30 -0.03 46 5 20 +5
30JUL26 10.00 C 0.00 0.00 0.00 0.25 -0.02 46 0 16 0
30JUL26 10.50 C 0.20 0.20 0.19 0.17 -0.02 46 200 225 +200
30JUL26 11.00 C 0.17 0.17 0.17 0.12 -0.01 46 60 436 +15
30JUL26 11.50 C 0.13 0.13 0.12 0.08 -0.01 46 245 218 -182
30JUL26 12.00 C 0.11 0.11 0.11 0.06 0.00 47 400 330 -100
30JUL26 12.50 C 0.09 0.09 0.08 0.04 -0.01 47 445 490 +393
30JUL26 13.00 C 0.00 0.00 0.00 0.03 0.00 48 0 257 0
30JUL26 13.50 C 0.00 0.00 0.00 0.02 0.00 48 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29SEP26 5.00 C 0.00 0.00 0.00 3.39 -0.10 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.16 -0.09 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.93 -0.08 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.70 -0.05 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.49 -0.08 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.27 -0.06 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.07 -0.06 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.88 -0.06 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.71 -0.05 47 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.55 -0.04 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.39 -0.05 46 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.24 -0.02 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.10 -0.06 45 0 2 0
29SEP26 8.25 C 0.99 0.99 0.99 1.00 -0.03 46 14 57 +14
29SEP26 8.50 C 0.89 0.89 0.89 0.89 -0.04 46 15 36 +4
29SEP26 8.75 C 0.88 0.88 0.88 0.81 -0.02 47 15 43 0
29SEP26 9.00 C 0.00 0.00 0.00 0.73 -0.04 47 0 1,038 0
29SEP26 9.25 C 0.00 0.00 0.00 0.64 -0.04 46 0 22 0
29SEP26 9.50 C 0.00 0.00 0.00 0.58 -0.03 47 0 342 0
29SEP26 9.75 C 0.00 0.00 0.00 0.52 -0.03 47 0 155 0
29SEP26 10.00 C 0.00 0.00 0.00 0.46 -0.03 47 0 279 0
29SEP26 10.50 C 0.00 0.00 0.00 0.35 -0.03 47 0 375 0
29SEP26 11.00 C 0.00 0.00 0.00 0.28 -0.02 47 0 481 0
29SEP26 11.50 C 0.00 0.00 0.00 0.21 -0.02 46 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 0.16 -0.02 46 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.13 -0.01 47 0 285 0
29SEP26 13.00 C 0.15 0.15 0.15 0.10 -0.01 47 400 421 +178
29SEP26 13.50 C 0.00 0.00 0.00 0.08 0.00 48 0 274 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 298 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 0.00 48 0 120 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 0.00 48 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 0.00 48 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 0.00 47 0 179 0
30DEC26 5.00 C 3.40 3.40 3.40 3.42 -0.07 46 25 25 +25
30DEC26 5.25 C 0.00 0.00 0.00 3.20 -0.05 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.98 -0.05 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.76 -0.07 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.58 -0.05 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.38 -0.05 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.21 -0.05 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.04 -0.05 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.88 -0.05 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.74 -0.04 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.60 -0.04 44 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 1.47 -0.05 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.35 -0.05 44 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.24 -0.05 45 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 1.15 -0.04 45 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 1.05 -0.05 45 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 0.97 -0.04 45 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 0.89 -0.04 45 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.83 -0.04 46 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.76 -0.03 46 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.71 -0.03 46 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 0.60 -0.04 47 0 38 0
30DEC26 11.00 C 0.53 0.53 0.53 0.50 -0.04 47 26 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.42 -0.03 47 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.35 -0.02 47 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.29 -0.02 46 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.24 -0.02 47 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.20 -0.02 46 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 -0.02 46 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 -0.01 47 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 12 0
30MAR27 6.00 C 0.00 0.00 0.00 2.69 -0.06 43 0 25 0
30MAR27 6.25 C 0.00 0.00 0.00 2.52 -0.07 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.36 -0.06 44 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.20 -0.06 44 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.06 -0.05 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.92 -0.05 44 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.80 -0.05 44 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 1.67 -0.06 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.56 -0.05 44 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.45 -0.08 44 100 100 +100
30MAR27 8.50 C 0.00 0.00 0.00 1.36 -0.06 44 100 160 +100
30MAR27 8.75 C 0.00 0.00 0.00 1.27 -0.06 45 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.19 -0.07 45 0 7 0
30MAR27 9.25 C 0.00 0.00 0.00 1.11 -0.07 45 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.04 -0.07 45 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.98 -0.06 46 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.91 -0.02 46 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.80 -0.02 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.70 -0.04 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.60 -0.05 46 0 24 0
30MAR27 12.00 C 0.00 0.00 0.00 0.52 -0.04 46 0 10 0
30MAR27 12.50 C 0.00 0.00 0.00 0.45 -0.04 46 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.39 -0.03 46 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.33 -0.04 46 0 6 0
30MAR27 14.00 C 0.00 0.00 0.00 0.28 -0.04 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.25 -0.03 46 0 3 0
TOTAL CALL 5,133 43,480 +1,415
29APR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29APR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 197 0
29APR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29APR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
29APR26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 599 0
29APR26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 640 0
29APR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 613 0
29APR26 8.25 P 0.01 0.01 0.01 0.00 -0.04 0 3 709 0
29APR26 8.50 P 0.07 0.15 0.06 0.14 -0.02 0 134 0 -1,541
29APR26 8.75 P 0.37 0.37 0.37 0.39 +0.03 0 5 0 -857
29APR26 9.00 P 0.53 0.65 0.53 0.64 +0.03 0 48 0 -874
29APR26 9.25 P 0.00 0.00 0.00 0.89 +0.05 0 0 0 -2,628
29APR26 9.50 P 0.00 0.00 0.00 1.14 +0.05 0 0 0 -534
29APR26 9.75 P 0.00 0.00 0.00 1.39 +0.05 0 0 0 -120
29APR26 10.00 P 1.64 1.64 1.64 1.64 +0.05 0 1 0 -118
29APR26 10.50 P 0.00 0.00 0.00 2.14 +0.05 0 0 0 -46
29APR26 11.00 P 0.00 0.00 0.00 2.64 +0.05 0 0 0 -30
29APR26 11.50 P 0.00 0.00 0.00 3.14 +0.04 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.64 +0.03 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.14 +0.04 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.64 +0.02 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.14 +0.04 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.64 +0.04 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.14 +0.04 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.64 +0.04 0 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 66 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 0.00 46 0 314 0
28MAY26 7.00 P 0.04 0.05 0.04 0.04 0.00 46 45 241 +45
28MAY26 7.25 P 0.06 0.07 0.06 0.07 0.00 46 106 652 +101
28MAY26 7.50 P 0.11 0.13 0.11 0.11 0.00 45 58 489 +50
28MAY26 7.75 P 0.15 0.18 0.15 0.17 0.00 45 128 983 +128
28MAY26 8.00 P 0.25 0.26 0.24 0.25 0.00 44 172 1,140 +125
28MAY26 8.25 P 0.36 0.36 0.35 0.35 0.00 43 147 658 +127
28MAY26 8.50 P 0.42 0.50 0.42 0.48 0.00 43 7 854 +1
28MAY26 8.75 P 0.00 0.00 0.00 0.63 -0.01 43 0 1,082 0
28MAY26 9.00 P 0.73 0.82 0.73 0.81 0.00 43 40 1,223 +10
28MAY26 9.25 P 0.00 0.00 0.00 1.02 +0.03 45 0 358 0
28MAY26 9.50 P 0.00 0.00 0.00 1.22 +0.01 44 0 390 0
28MAY26 9.75 P 0.00 0.00 0.00 1.45 +0.02 46 0 359 0
28MAY26 10.00 P 0.00 0.00 0.00 1.67 +0.05 44 0 512 0
28MAY26 10.50 P 0.00 0.00 0.00 2.16 +0.02 50 0 180 0
28MAY26 11.00 P 0.00 0.00 0.00 2.66 +0.05 58 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 3.15 +0.05 60 0 40 0
28MAY26 12.00 P 0.00 0.00 0.00 3.64 +0.03 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.15 +0.04 73 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.64 +0.02 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.14 +0.01 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.65 +0.05 90 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.15 +0.04 95 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.65 +0.04 99 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.14 +0.05 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.65 +0.06 109 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.15 +0.06 113 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.65 +0.05 117 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 0.00 49 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 48 0 239 0
29JUN26 6.25 P 0.06 0.06 0.06 0.05 0.00 48 1 298 +1
29JUN26 6.50 P 0.00 0.00 0.00 0.07 0.00 46 0 424 0
29JUN26 6.75 P 0.12 0.12 0.12 0.11 0.00 47 30 782 -15
29JUN26 7.00 P 0.16 0.17 0.16 0.16 0.00 47 110 916 -90
29JUN26 7.25 P 0.00 0.00 0.00 0.22 0.00 46 0 553 0
29JUN26 7.50 P 0.00 0.00 0.00 0.29 -0.01 45 0 606 0
29JUN26 7.75 P 0.00 0.00 0.00 0.38 -0.01 45 0 455 0
29JUN26 8.00 P 0.00 0.00 0.00 0.49 +0.01 45 0 484 0
29JUN26 8.25 P 0.00 0.00 0.00 0.61 0.00 45 0 814 0
29JUN26 8.50 P 0.00 0.00 0.00 0.75 -0.01 45 0 495 0
29JUN26 8.75 P 0.00 0.00 0.00 0.91 0.00 45 0 1,036 0
29JUN26 9.00 P 0.00 0.00 0.00 1.09 +0.02 45 0 473 0
29JUN26 9.25 P 0.00 0.00 0.00 1.27 +0.01 45 0 432 0
29JUN26 9.50 P 1.46 1.46 1.46 1.47 +0.02 46 5 618 +5
29JUN26 9.75 P 0.00 0.00 0.00 1.67 +0.01 45 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.90 +0.03 47 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 2.34 +0.02 47 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 2.82 +0.03 50 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 3.30 +0.05 52 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.78 +0.03 52 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 4.27 +0.02 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.78 +0.08 62 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.26 +0.07 59 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.76 +0.04 63 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.25 +0.09 62 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.73 +0.07 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.25 +0.10 71 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.74 +0.09 68 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.23 +0.09 51 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 8.74 +0.10 76 0 17 0
30JUL26 6.25 P 0.11 0.11 0.11 0.10 - 47 30 30 -
30JUL26 6.50 P 0.00 0.00 0.00 0.14 0.00 47 0 20 0
30JUL26 6.75 P 0.00 0.00 0.00 0.19 0.00 46 0 58 0
30JUL26 7.00 P 0.00 0.00 0.00 0.25 0.00 46 0 70 0
30JUL26 7.25 P 0.32 0.32 0.32 0.32 0.00 46 5 20 +5
30JUL26 7.50 P 0.00 0.00 0.00 0.41 0.00 46 0 456 0
30JUL26 7.75 P 0.00 0.00 0.00 0.50 -0.01 45 0 97 0
30JUL26 8.00 P 0.00 0.00 0.00 0.62 0.00 45 0 849 0
30JUL26 8.25 P 0.00 0.00 0.00 0.75 0.00 45 0 61 0
30JUL26 8.50 P 0.00 0.00 0.00 0.89 0.00 45 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 1.05 0.00 45 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.22 0.00 46 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 1.40 +0.01 46 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 1.60 +0.01 47 0 0 0
30JUL26 9.75 P 1.78 1.78 1.78 1.80 +0.04 47 1 23 +1
30JUL26 10.00 P 0.00 0.00 0.00 1.99 +0.02 46 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.42 +0.02 47 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.88 +0.04 49 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.34 +0.04 49 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.81 +0.03 49 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.29 +0.04 50 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.78 +0.04 51 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.26 +0.03 49 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.77 +0.05 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 47 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 0.00 47 0 194 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 0.00 47 0 25 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 0.00 47 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 0.00 47 0 187 0
29SEP26 6.25 P 0.20 0.20 0.20 0.21 0.00 47 1 30 +1
29SEP26 6.50 P 0.00 0.00 0.00 0.27 0.00 47 0 249 0
29SEP26 6.75 P 0.34 0.34 0.34 0.34 0.00 47 9 78 +9
29SEP26 7.00 P 0.00 0.00 0.00 0.41 0.00 46 0 74 0
29SEP26 7.25 P 0.00 0.00 0.00 0.49 0.00 46 0 39 0
29SEP26 7.50 P 0.00 0.00 0.00 0.59 -0.01 45 0 478 0
29SEP26 7.75 P 0.71 0.71 0.71 0.70 -0.02 46 15 293 0
29SEP26 8.00 P 0.00 0.00 0.00 0.83 -0.01 46 0 216 0
29SEP26 8.25 P 0.00 0.00 0.00 0.98 0.00 47 0 364 0
29SEP26 8.50 P 0.00 0.00 0.00 1.13 +0.01 47 0 740 0
29SEP26 8.75 P 1.29 1.29 1.29 1.28 -0.01 47 15 157 +15
29SEP26 9.00 P 0.00 0.00 0.00 1.46 +0.01 48 0 46 0
29SEP26 9.25 P 0.00 0.00 0.00 1.63 0.00 48 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 1.82 +0.02 48 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.00 +0.01 48 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.21 +0.02 49 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.59 +0.02 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.01 +0.02 48 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.45 +0.02 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.91 +0.03 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.37 +0.04 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.85 +0.04 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.32 +0.05 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.79 +0.03 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.27 +0.03 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.77 +0.06 51 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.25 +0.04 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.75 +0.06 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 0.00 47 0 642 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 0.00 47 0 68 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 0.00 46 0 191 0
30DEC26 5.75 P 0.00 0.00 0.00 0.23 -0.01 46 0 19 0
30DEC26 6.00 P 0.00 0.00 0.00 0.29 0.00 47 0 136 0
30DEC26 6.25 P 0.00 0.00 0.00 0.36 -0.01 47 0 32 0
30DEC26 6.50 P 0.45 0.45 0.45 0.44 0.00 47 2 18 +2
30DEC26 6.75 P 0.00 0.00 0.00 0.53 0.00 47 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.62 0.00 47 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 0.73 0.00 47 0 120 0
30DEC26 7.50 P 0.00 0.00 0.00 0.84 +0.01 47 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.97 +0.01 47 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.10 0.00 47 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.24 +0.01 48 0 32 0
30DEC26 8.50 P 0.00 0.00 0.00 1.39 +0.01 48 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.54 0.00 48 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.71 +0.01 48 0 210 0
30DEC26 9.25 P 0.00 0.00 0.00 1.88 +0.01 48 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.05 0.00 48 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 2.24 +0.01 49 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.43 +0.01 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.83 +0.02 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.24 +0.02 50 0 65 0
30DEC26 11.50 P 0.00 0.00 0.00 3.67 +0.02 51 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.12 +0.04 52 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.57 +0.03 53 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.02 +0.03 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.49 +0.05 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.96 +0.06 55 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.43 +0.06 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.90 +0.06 56 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.41 -0.01 46 0 22 0
30MAR27 6.25 P 0.00 0.00 0.00 0.48 -0.01 46 0 14 0
30MAR27 6.50 P 0.00 0.00 0.00 0.56 -0.03 46 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.67 -0.01 46 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.77 0.00 46 0 21 0
30MAR27 7.25 P 0.00 0.00 0.00 0.89 0.00 47 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 1.00 -0.01 47 0 12 0
30MAR27 7.75 P 0.00 0.00 0.00 1.13 0.00 46 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 1.26 -0.01 46 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.40 -0.01 47 100 104 +100
30MAR27 8.50 P 0.00 0.00 0.00 1.55 -0.01 47 100 105 +100
30MAR27 8.75 P 0.00 0.00 0.00 1.71 -0.01 47 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 1.87 -0.01 47 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.04 -0.01 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.23 +0.02 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.40 0.00 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.59 0.00 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.98 +0.02 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.38 +0.01 49 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 3.80 +0.03 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.24 +0.04 51 0 5 0
30MAR27 12.50 P 0.00 0.00 0.00 4.67 +0.03 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.12 +0.04 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.57 +0.04 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.03 +0.06 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.49 +0.05 53 0 0 0
TOTAL PUT 1,318 33,074 -6,027
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$ 8.26
29APR26 4.80 C 0.00 0.00 0.00 3.46 +0.03 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 3.36 +0.03 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.26 +0.03 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.01 +0.03 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.01 +0.03 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.51 +0.03 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.26 +0.03 0 0 0 -15
29APR26 7.25 C 0.00 0.00 0.00 1.01 +0.03 0 0 0 -303
29APR26 7.50 C 0.00 0.00 0.00 0.76 +0.03 0 0 0 -394
29APR26 7.75 C 0.00 0.00 0.00 0.51 +0.03 0 0 0 -492
29APR26 8.00 C 0.24 0.24 0.20 0.26 +0.03 0 220 0 -399
29APR26 8.25 C 0.00 0.00 0.00 0.01 -0.02 0 0 300 -259
29APR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 390 0
29APR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 3.37 +0.03 93 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.27 +0.03 90 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.01 +0.02 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.77 +0.03 73 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.51 +0.02 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.27 +0.03 58 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.01 +0.02 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.76 +0.02 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.51 +0.02 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.27 +0.03 30 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 1.02 +0.03 24 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.77 +0.03 18 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.54 +0.03 22 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.32 +0.02 20 0 61 0
28MAY26 8.25 C 0.15 0.15 0.14 0.17 +0.01 21 200 415 +200
28MAY26 8.50 C 0.08 0.08 0.08 0.08 +0.01 21 5 169 +5
28MAY26 8.75 C 0.00 0.00 0.00 0.03 0.00 21 0 3 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 3.57 +0.03 82 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.47 +0.03 79 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.37 +0.03 76 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.27 +0.03 73 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.02 +0.03 66 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.77 +0.03 60 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.52 +0.03 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.27 +0.03 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.02 +0.03 42 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.77 +0.03 37 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.52 +0.03 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.27 +0.03 26 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 1.02 +0.03 21 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.78 +0.03 22 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.57 +0.05 24 0 65 0
29JUN26 8.00 C 0.00 0.00 0.00 0.38 +0.04 23 0 1,400 0
29JUN26 8.25 C 0.21 0.21 0.21 0.24 +0.02 22 120 125 +120
29JUN26 8.50 C 0.00 0.00 0.00 0.14 +0.01 22 0 22 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 +0.01 23 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 24 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 2.77 +0.03 53 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.52 +0.03 48 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.27 +0.03 43 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.02 +0.03 38 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.77 +0.03 33 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.52 +0.03 28 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.27 +0.03 24 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.02 +0.02 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.79 +0.02 22 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.58 +0.02 21 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.44 +0.04 23 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.31 +0.03 23 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.21 0.00 22 0 27 0
30JUL26 8.75 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.04 0.00 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 24 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 3.57 +0.03 59 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.47 +0.03 57 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.37 +0.03 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.27 +0.03 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.02 +0.03 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.77 +0.03 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.52 +0.03 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.27 +0.03 35 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.02 +0.03 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.77 +0.03 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.52 +0.03 24 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 1.27 +0.03 20 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 1.04 +0.02 21 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.84 +0.02 22 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.66 +0.02 21 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.52 +0.02 22 0 544 0
29SEP26 8.25 C 0.00 0.00 0.00 0.41 +0.02 22 0 130 0
29SEP26 8.50 C 0.30 0.30 0.30 0.31 +0.01 22 100 100 +100
29SEP26 8.75 C 0.00 0.00 0.00 0.23 0.00 22 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.17 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 0.00 22 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 0.00 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 0.00 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 3.47 +0.03 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.37 +0.03 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.27 +0.03 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.02 +0.03 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.77 +0.03 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.52 +0.03 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.27 +0.03 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.02 +0.03 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.77 +0.03 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.53 +0.02 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.31 +0.01 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 1.12 +0.01 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.95 +0.01 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.80 +0.01 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.67 +0.01 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.55 0.00 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.45 0.00 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.37 0.00 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.29 0.00 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.23 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 0.00 22 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 3.37 +0.03 38 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.27 +0.03 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.02 +0.03 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.77 +0.03 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.52 +0.03 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.27 +0.03 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.02 +0.02 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.80 +0.06 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.54 +0.01 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.36 +0.01 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.23 +0.01 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.08 +0.01 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.93 +0.03 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.77 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.66 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.56 0.00 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.47 0.00 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.40 0.00 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.33 0.00 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.28 0.00 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.24 0.00 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.20 0.00 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.13 -0.01 22 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
TOTAL CALL 645 11,870 -1,437
29APR26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29APR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29APR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29APR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29APR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 561 0
29APR26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 446 0
29APR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
29APR26 8.25 P 0.00 0.00 0.00 0.00 -0.06 0 0 265 0
29APR26 8.50 P 0.00 0.00 0.00 0.24 -0.03 0 0 0 -30
29APR26 8.75 P 0.00 0.00 0.00 0.49 -0.03 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.99 -0.03 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.49 -0.06 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.74 -0.07 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.24 -0.07 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.74 -0.07 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 22 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 135 0
28MAY26 7.75 P 0.00 0.00 0.00 0.08 0.00 22 0 120 0
28MAY26 8.00 P 0.00 0.00 0.00 0.17 -0.02 21 0 2 0
28MAY26 8.25 P 0.00 0.00 0.00 0.31 -0.04 21 0 110 0
28MAY26 8.50 P 0.00 0.00 0.00 0.49 -0.04 20 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.72 -0.03 22 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.96 -0.02 24 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.22 -0.03 32 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.47 -0.03 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.72 -0.03 42 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.97 -0.03 46 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.46 -0.04 49 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.94 -0.05 0 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 60 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.50 P 0.02 0.02 0.02 0.01 0.00 46 10 30 -10
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 37 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 22 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 0.00 23 0 695 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 0.00 22 0 220 0
29JUN26 7.75 P 0.00 0.00 0.00 0.15 -0.02 21 0 13 0
29JUN26 8.00 P 0.00 0.00 0.00 0.25 -0.03 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.39 -0.03 21 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.58 -0.02 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.76 -0.03 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.98 -0.03 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.24 -0.04 27 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.48 -0.02 29 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.72 -0.03 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.97 -0.03 33 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.47 -0.03 39 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.96 -0.04 41 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 0.00 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 0.08 -0.01 22 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.32 -0.03 22 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.45 -0.05 22 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.63 -0.04 23 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.81 -0.03 22 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.01 -0.03 22 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.26 -0.04 25 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.50 -0.02 28 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.74 -0.01 29 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.98 -0.02 30 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.47 -0.03 33 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.97 -0.03 38 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 23 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.01 22 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 -0.01 22 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.21 0.00 22 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.29 -0.02 21 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.40 -0.02 21 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.53 -0.04 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.69 -0.05 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.87 -0.03 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.06 -0.03 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.30 -0.03 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.52 -0.03 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.75 -0.03 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.99 -0.02 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.47 -0.03 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.97 -0.03 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 0.01 -0.01 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 -0.01 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.22 -0.02 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.30 -0.02 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.40 -0.02 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.51 -0.03 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.65 -0.02 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.80 -0.02 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.96 -0.03 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.14 -0.03 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.34 -0.03 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.54 -0.03 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.76 -0.03 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.99 -0.03 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.47 -0.03 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.97 -0.03 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 23 0 5 0
30MAR27 5.75 P 0.05 0.05 0.05 0.04 0.00 23 10 20 +10
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 0.08 -0.01 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 -0.01 23 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.16 -0.02 22 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.23 -0.01 23 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.30 -0.02 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.39 -0.03 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.50 -0.02 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.62 -0.02 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.76 -0.03 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.91 -0.03 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.04 -0.06 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.25 -0.03 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.44 -0.04 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.65 -0.03 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.86 -0.03 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.08 -0.03 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.55 -0.03 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.04 -0.04 30 0 0 0
TOTAL PUT 20 11,800 -30
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$ 5.27
29APR26 3.90 C 0.00 0.00 0.00 1.37 +0.08 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.27 +0.08 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.17 +0.08 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.07 +0.08 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.97 +0.08 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.87 +0.08 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.77 +0.08 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.67 +0.08 0 0 0 -15
29APR26 4.70 C 0.00 0.00 0.00 0.57 +0.09 0 0 0 -1
29APR26 4.80 C 0.00 0.00 0.00 0.47 +0.09 0 0 0 -55
29APR26 4.90 C 0.36 0.41 0.36 0.37 +0.09 0 67 0 -194
29APR26 5.00 C 0.23 0.31 0.21 0.27 +0.09 0 536 0 -1,238
29APR26 5.25 C 0.02 0.07 0.02 0.02 0.00 0 610 5 -1,221
29APR26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 916 0
29APR26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 640 0
29APR26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29APR26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.42 +0.12 80 0 0 0
28MAY26 4.00 C 1.30 1.30 1.30 1.30 +0.10 64 15 0 -15
28MAY26 4.10 C 0.00 0.00 0.00 1.21 +0.11 64 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.11 +0.11 59 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.01 +0.11 55 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.90 +0.10 45 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.80 +0.10 41 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.70 +0.10 36 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.60 +0.10 32 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.50 +0.09 27 0 82 0
28MAY26 4.90 C 0.00 0.00 0.00 0.39 +0.06 19 0 531 0
28MAY26 5.00 C 0.26 0.35 0.26 0.32 +0.07 23 56 3,318 -10
28MAY26 5.25 C 0.12 0.17 0.12 0.15 +0.04 22 262 2,626 +14
28MAY26 5.50 C 0.04 0.07 0.04 0.06 +0.02 23 1,547 1,794 +805
28MAY26 5.75 C 0.01 0.03 0.01 0.02 +0.01 24 19 416 +10
28MAY26 6.00 C 0.01 0.01 0.01 0.01 0.00 28 20 121 +20
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.42 +0.12 63 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.32 +0.12 59 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.21 +0.11 51 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 1.11 +0.11 48 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 1.01 +0.11 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.91 +0.11 40 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.80 +0.10 33 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.70 +0.09 30 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.61 +0.10 29 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.51 +0.09 25 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.42 +0.08 23 0 243 0
29JUN26 5.00 C 0.36 0.36 0.36 0.34 +0.07 23 40 2,004 -3
29JUN26 5.25 C 0.00 0.00 0.00 0.18 +0.04 22 0 867 0
29JUN26 5.50 C 0.00 0.00 0.00 0.08 +0.02 21 0 566 0
29JUN26 5.75 C 0.05 0.05 0.05 0.04 +0.01 23 150 1,232 +150
29JUN26 6.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 713 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 307 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 160 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 0 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 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.42 +0.10 54 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.32 +0.11 50 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.21 +0.10 44 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.11 +0.10 41 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.01 +0.10 38 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.91 +0.10 34 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.81 +0.10 31 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.71 +0.10 28 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.61 +0.09 25 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.51 +0.07 22 0 131 0
30JUL26 4.90 C 0.00 0.00 0.00 0.44 +0.08 23 0 110 0
30JUL26 5.00 C 0.37 0.37 0.37 0.36 +0.06 22 30 91 +30
30JUL26 5.25 C 0.00 0.00 0.00 0.21 +0.04 21 0 267 0
30JUL26 5.50 C 0.10 0.13 0.10 0.11 +0.02 21 71 78 +21
30JUL26 5.75 C 0.00 0.00 0.00 0.06 +0.01 22 0 81 0
30JUL26 6.00 C 0.04 0.04 0.04 0.03 +0.01 22 200 300 +170
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 27 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.42 +0.10 42 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.32 +0.10 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.21 +0.09 35 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.11 +0.09 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.01 +0.09 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.92 +0.09 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.83 +0.10 28 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.72 +0.07 24 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.65 +0.09 25 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.55 +0.06 22 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.48 +0.05 22 0 167 0
29SEP26 5.00 C 0.00 0.00 0.00 0.42 +0.04 22 910 2,349 +910
29SEP26 5.25 C 0.22 0.23 0.22 0.29 +0.03 22 200 1,018 +36
29SEP26 5.50 C 0.00 0.00 0.00 0.20 +0.02 23 0 971 0
29SEP26 5.75 C 0.10 0.12 0.10 0.13 +0.01 23 40 1,025 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 471 0
29SEP26 6.25 C 0.05 0.05 0.05 0.06 +0.01 24 4 69 +4
29SEP26 6.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 24 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29SEP26 7.25 C 0.01 0.01 0.01 0.01 0.00 26 5 5 +5
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.42 +0.10 33 0 0 0
30DEC26 4.00 C 1.20 1.20 1.20 1.32 +0.10 30 10 10 0
30DEC26 4.10 C 0.00 0.00 0.00 1.22 +0.10 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.12 +0.10 26 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 1.01 +0.08 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.93 +0.10 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.83 +0.08 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.75 +0.07 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.68 +0.07 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.61 +0.06 21 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.55 +0.05 21 0 825 0
30DEC26 5.00 C 0.43 0.43 0.43 0.50 +0.05 22 50 2,467 -50
30DEC26 5.25 C 0.00 0.00 0.00 0.37 +0.04 21 0 1,307 0
30DEC26 5.50 C 0.00 0.00 0.00 0.28 +0.04 22 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.20 +0.03 22 0 509 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 103 0
30DEC26 6.25 C 0.10 0.10 0.10 0.10 +0.01 22 10 5 -10
30DEC26 6.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 22 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.42 +0.10 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.33 +0.11 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.23 +0.11 24 0 0 0
30MAR27 4.20 C 1.12 1.12 1.12 1.12 +0.10 21 57 65 -10
30MAR27 4.30 C 0.00 0.00 0.00 1.03 +0.09 20 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 0.96 +0.09 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.88 +0.08 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.82 +0.09 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.75 +0.08 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.69 +0.08 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.63 +0.07 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.58 +0.07 22 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.46 +0.07 22 0 0 0
30MAR27 5.50 C 0.30 0.31 0.30 0.36 +0.06 22 200 398 +200
30MAR27 5.75 C 0.00 0.00 0.00 0.27 +0.04 22 0 62 0
30MAR27 6.00 C 0.00 0.00 0.00 0.21 +0.03 22 0 14 0
30MAR27 6.25 C 0.00 0.00 0.00 0.16 +0.03 23 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.12 +0.02 23 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
TOTAL CALL 5,109 31,087 -447
29APR26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29APR26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29APR26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 403 0
29APR26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 611 0
29APR26 4.70 P 0.01 0.01 0.01 0.00 -0.01 0 1 1,211 -1
29APR26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 416 0
29APR26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 804 0
29APR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,021 0
29APR26 5.25 P 0.02 0.02 0.02 0.00 -0.09 0 60 472 -30
29APR26 5.50 P 0.00 0.00 0.00 0.23 -0.10 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.48 -0.10 0 0 0 -30
29APR26 6.00 P 0.00 0.00 0.00 0.73 -0.10 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.98 -0.10 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.23 -0.10 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.48 -0.10 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.73 -0.10 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.98 -0.10 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.23 -0.10 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.48 -0.10 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 382 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 687 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 -0.01 22 0 797 0
28MAY26 4.90 P 0.02 0.02 0.01 0.01 -0.02 18 82 777 +55
28MAY26 5.00 P 0.04 0.04 0.03 0.03 -0.03 21 538 937 +464
28MAY26 5.25 P 0.11 0.11 0.09 0.11 -0.06 20 269 565 +236
28MAY26 5.50 P 0.34 0.34 0.32 0.26 -0.09 19 20 134 0
28MAY26 5.75 P 0.00 0.00 0.00 0.48 -0.10 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.73 -0.10 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.98 -0.10 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.23 -0.10 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.48 -0.10 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.73 -0.10 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.98 -0.10 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.23 -0.10 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.48 -0.10 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 235 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.01 22 0 331 0
29JUN26 4.70 P 0.03 0.03 0.03 0.03 -0.01 21 34 757 -4
29JUN26 4.80 P 0.04 0.04 0.04 0.04 -0.03 20 2 1,189 -2
29JUN26 4.90 P 0.07 0.07 0.06 0.06 -0.04 20 115 1,364 +85
29JUN26 5.00 P 0.09 0.09 0.08 0.10 -0.04 21 110 2,394 +40
29JUN26 5.25 P 0.00 0.00 0.00 0.21 -0.06 20 0 507 0
29JUN26 5.50 P 0.38 0.38 0.36 0.37 -0.11 19 39 983 -12
29JUN26 5.75 P 0.57 0.57 0.55 0.57 -0.09 13 64 1,216 +59
29JUN26 6.00 P 0.00 0.00 0.00 0.80 -0.12 0 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.05 -0.10 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.30 -0.11 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.53 -0.12 0 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 1.80 -0.10 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.03 -0.11 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.28 -0.11 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.53 -0.12 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.78 -0.12 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.04 -0.11 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.28 -0.12 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.54 -0.11 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 -0.01 20 0 35 0
30JUL26 4.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 55 0
30JUL26 4.60 P 0.00 0.00 0.00 0.03 -0.02 20 0 52 0
30JUL26 4.70 P 0.04 0.04 0.04 0.04 -0.03 19 30 349 0
30JUL26 4.80 P 0.00 0.00 0.00 0.06 -0.04 19 0 318 0
30JUL26 4.90 P 0.00 0.00 0.00 0.09 -0.04 20 0 398 0
30JUL26 5.00 P 0.12 0.12 0.11 0.13 -0.04 21 12 400 -2
30JUL26 5.25 P 0.24 0.24 0.24 0.24 -0.06 20 2 146 -2
30JUL26 5.50 P 0.39 0.39 0.39 0.40 -0.08 20 3 3 +3
30JUL26 5.75 P 0.00 0.00 0.00 0.59 -0.09 17 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.82 -0.10 16 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.05 -0.10 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.30 -0.11 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.53 -0.12 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.80 -0.10 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.03 -0.11 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.28 -0.12 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 -0.02 21 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 -0.02 22 0 49 0
29SEP26 4.30 P 0.04 0.04 0.04 0.03 -0.02 22 5 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 -0.02 23 0 142 0
29SEP26 4.50 P 0.08 0.08 0.08 0.07 -0.02 24 50 224 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 -0.03 24 0 183 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 -0.03 24 3,500 3,771 +3,500
29SEP26 4.80 P 0.00 0.00 0.00 0.15 -0.04 24 0 306 0
29SEP26 4.90 P 0.18 0.18 0.18 0.18 -0.05 24 5 203 0
29SEP26 5.00 P 0.24 0.24 0.24 0.22 -0.06 24 960 2,295 +960
29SEP26 5.25 P 0.00 0.00 0.00 0.35 -0.07 24 0 906 0
29SEP26 5.50 P 0.00 0.00 0.00 0.50 -0.09 24 0 351 0
29SEP26 5.75 P 0.00 0.00 0.00 0.69 -0.09 25 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 0.90 -0.10 26 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.13 -0.10 28 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.37 -0.10 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.62 -0.10 34 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.87 -0.10 37 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.13 -0.10 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.38 -0.09 45 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.62 -0.10 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.87 -0.10 49 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.12 -0.09 52 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 -0.01 23 0 220 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 -0.02 22 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 -0.02 22 0 95 0
30DEC26 4.40 P 0.08 0.08 0.08 0.08 -0.02 22 50 77 -40
30DEC26 4.50 P 0.00 0.00 0.00 0.10 -0.03 22 0 67 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 -0.03 22 0 67 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 -0.04 22 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 -0.04 23 0 144 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 -0.05 22 0 817 0
30DEC26 5.00 P 0.32 0.32 0.29 0.28 -0.05 23 71 2,310 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 -0.06 23 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.56 -0.07 23 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 -0.08 23 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 0.93 -0.09 24 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.15 -0.09 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.38 -0.10 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.62 -0.10 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.87 -0.10 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.13 -0.10 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.38 -0.10 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.64 -0.08 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.89 -0.08 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.12 -0.09 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 0.00 23 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.05 0.00 23 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.06 -0.01 22 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 0.08 -0.01 23 0 64 0
30MAR27 4.30 P 0.00 0.00 0.00 0.10 -0.01 23 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.12 -0.01 22 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.15 -0.01 23 0 16 0
30MAR27 4.60 P 0.00 0.00 0.00 0.17 -0.03 22 0 4 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 -0.03 22 0 10 0
30MAR27 4.80 P 0.26 0.26 0.26 0.24 -0.03 22 5 5 +5
30MAR27 4.90 P 0.00 0.00 0.00 0.29 -0.03 23 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.33 -0.03 23 0 47 0
30MAR27 5.25 P 0.00 0.00 0.00 0.46 -0.04 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.61 -0.05 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.79 -0.05 24 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 0.98 -0.06 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.18 -0.08 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.41 -0.08 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.64 -0.09 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.88 -0.10 29 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.13 -0.10 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.38 -0.10 33 0 0 0
TOTAL PUT 6,027 37,045 +5,284
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$ 28.26
29APR26 17.50 C 0.00 0.00 0.00 10.76 +0.40 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 10.26 +0.40 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 9.76 +0.40 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.26 +0.40 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.76 +0.40 0 0 0 0
29APR26 20.00 C 7.70 7.70 7.70 8.26 +0.40 0 6 0 -6
29APR26 21.00 C 0.00 0.00 0.00 7.26 +0.40 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.26 +0.40 0 0 0 -16
29APR26 23.00 C 0.00 0.00 0.00 5.26 +0.40 0 0 0 -57
29APR26 24.00 C 3.86 3.86 3.86 4.26 +0.40 0 1 0 -147
29APR26 25.00 C 2.90 3.00 2.70 3.26 +0.37 0 446 0 -721
29APR26 26.00 C 1.96 2.22 1.73 2.26 +0.36 0 29 0 -327
29APR26 27.00 C 0.97 0.99 0.68 1.26 +0.34 0 171 0 -406
29APR26 28.00 C 0.18 0.31 0.04 0.26 +0.05 0 86 2 -349
29APR26 29.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 719 0
29APR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 863 0
29APR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 334 0
29APR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
29APR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
29APR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29APR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29APR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 383 0
28MAY26 17.50 C 0.00 0.00 0.00 10.78 +0.40 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 10.33 +0.46 91 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.83 +0.47 86 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.33 +0.44 81 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.83 +0.47 77 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.29 +0.42 54 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.27 +0.40 0 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 6.34 +0.46 57 0 8 0
28MAY26 23.00 C 0.00 0.00 0.00 5.33 +0.44 46 0 130 0
28MAY26 24.00 C 0.00 0.00 0.00 4.32 +0.37 36 0 145 0
28MAY26 25.00 C 3.00 3.12 2.80 3.49 +0.44 44 445 1,049 +284
28MAY26 26.00 C 2.05 2.65 2.05 2.54 +0.26 37 94 358 +27
28MAY26 27.00 C 1.57 1.59 1.45 1.81 +0.26 37 139 420 +131
28MAY26 28.00 C 0.93 1.19 0.90 1.23 +0.17 38 25 301 -9
28MAY26 29.00 C 0.63 0.82 0.61 0.78 +0.13 37 218 694 +192
28MAY26 30.00 C 0.37 0.52 0.37 0.47 +0.08 37 30 185 0
28MAY26 31.00 C 0.31 0.32 0.31 0.27 +0.05 37 20 141 +20
28MAY26 32.00 C 0.16 0.25 0.16 0.15 +0.03 37 80 436 +63
28MAY26 33.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 159 0
28MAY26 34.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 62 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 0.00 38 0 21 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 146 0
29JUN26 15.00 C 0.00 0.00 0.00 13.28 +0.40 70 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.76 +0.38 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.26 +0.38 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.78 +0.40 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.27 +0.39 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.78 +0.40 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.33 +0.45 71 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.83 +0.45 67 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.33 +0.44 64 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.83 +0.44 60 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.29 +0.40 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.28 +0.39 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.34 +0.46 44 0 32 0
29JUN26 23.00 C 0.00 0.00 0.00 5.33 +0.38 37 0 136 0
29JUN26 24.00 C 0.00 0.00 0.00 4.42 +0.34 37 0 306 0
29JUN26 25.00 C 0.00 0.00 0.00 3.58 +0.31 37 0 205 0
29JUN26 26.00 C 0.00 0.00 0.00 2.84 +0.22 37 0 219 0
29JUN26 27.00 C 0.00 0.00 0.00 2.22 +0.18 38 0 274 0
29JUN26 28.00 C 0.00 0.00 0.00 1.72 +0.16 38 0 324 0
29JUN26 29.00 C 0.00 0.00 0.00 1.31 +0.19 38 0 1,181 0
29JUN26 30.00 C 0.90 0.90 0.90 0.97 +0.12 38 60 192 +20
29JUN26 31.00 C 0.74 0.74 0.74 0.70 +0.09 38 1 2,334 0
29JUN26 32.00 C 0.00 0.00 0.00 0.50 +0.07 38 0 581 0
29JUN26 33.00 C 0.00 0.00 0.00 0.35 +0.05 38 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.24 +0.04 38 0 100 0
29JUN26 35.00 C 0.00 0.00 0.00 0.16 +0.02 38 0 70 0
29JUN26 36.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 171 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 0.00 38 0 23 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 0.00 38 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 10.78 +0.40 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.33 +0.45 60 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.83 +0.45 57 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.33 +0.44 54 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.83 +0.44 51 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.29 +0.40 39 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.31 +0.39 39 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.34 +0.46 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.34 +0.30 32 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 4.53 +0.25 36 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 3.88 +0.29 39 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 3.32 +0.30 41 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 2.66 +0.18 39 0 47 0
30JUL26 28.00 C 2.20 2.20 2.20 2.19 +0.17 39 15 37 +15
30JUL26 29.00 C 0.00 0.00 0.00 1.78 +0.16 39 0 30 0
30JUL26 30.00 C 0.00 0.00 0.00 1.41 +0.13 39 0 22 0
30JUL26 31.00 C 0.00 0.00 0.00 1.12 +0.12 39 0 18 0
30JUL26 32.00 C 0.00 0.00 0.00 0.87 +0.10 39 0 36 0
30JUL26 33.00 C 0.69 0.69 0.69 0.68 +0.08 39 2 5 +2
30JUL26 34.00 C 0.00 0.00 0.00 0.51 +0.05 39 0 0 0
30JUL26 35.00 C 0.46 0.46 0.46 0.39 +0.05 39 5 9 +5
30JUL26 36.00 C 0.00 0.00 0.00 0.30 +0.05 39 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.22 - 39 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 10.78 +0.40 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.33 +0.44 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.84 +0.45 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.33 +0.42 43 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 8.83 +0.40 40 0 0 0
29SEP26 20.00 C 8.34 8.34 8.34 8.34 +0.43 38 1 19 -1
29SEP26 21.00 C 0.00 0.00 0.00 7.52 +0.44 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.56 +0.28 38 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 5.81 +0.30 39 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 5.10 +0.30 39 0 285 0
29SEP26 25.00 C 4.44 4.46 4.44 4.46 +0.32 39 10 421 -5
29SEP26 26.00 C 0.00 0.00 0.00 3.88 +0.31 39 0 172 0
29SEP26 27.00 C 0.00 0.00 0.00 3.45 +0.30 41 0 1,127 0
29SEP26 28.00 C 0.00 0.00 0.00 2.90 +0.20 40 0 381 0
29SEP26 29.00 C 0.00 0.00 0.00 2.49 +0.18 40 0 32 0
29SEP26 30.00 C 2.15 2.15 2.15 2.13 +0.18 40 1 56 0
29SEP26 31.00 C 0.00 0.00 0.00 1.80 +0.15 40 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.52 +0.15 40 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 1.28 +0.13 40 0 63 0
29SEP26 34.00 C 1.02 1.09 1.02 1.06 +0.11 40 16 69 -8
29SEP26 35.00 C 0.00 0.00 0.00 0.89 +0.11 40 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.72 +0.09 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.61 +0.08 40 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.49 +0.05 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.41 +0.06 39 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.33 +0.04 39 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.27 +0.04 39 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 10.84 +0.39 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.37 +0.48 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.93 +0.46 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.37 +0.33 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.94 +0.30 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.53 +0.32 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.73 +0.29 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.98 +0.30 36 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 6.28 +0.30 37 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.64 +0.31 37 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 5.06 +0.28 37 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 4.51 +0.26 37 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 4.04 +0.26 38 0 190 0
30DEC26 28.00 C 0.00 0.00 0.00 3.64 +0.22 39 0 154 0
30DEC26 29.00 C 0.00 0.00 0.00 3.24 +0.19 39 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 2.90 +0.18 39 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 2.58 +0.15 39 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 2.31 +0.16 40 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 2.05 +0.18 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.79 +0.14 40 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.58 +0.14 40 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 1.37 +0.12 40 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 1.21 +0.12 40 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 1.05 +0.11 40 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.89 +0.06 39 0 51 0
30MAR27 17.50 C 0.00 0.00 0.00 10.91 +0.41 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.49 +0.41 35 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.08 +0.40 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.67 +0.39 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.27 +0.37 36 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.89 +0.37 36 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 8.16 +0.37 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.45 +0.34 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.80 +0.33 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.19 +0.30 37 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.62 +0.27 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.11 +0.25 37 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 4.64 +0.24 37 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 4.26 +0.19 38 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 3.88 +0.19 38 0 0 0
30MAR27 30.00 C 3.33 3.33 3.33 3.53 +0.20 39 1 2 +1
30MAR27 31.00 C 0.00 0.00 0.00 3.22 +0.17 39 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 2.93 +0.17 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.66 +0.15 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.39 +0.15 39 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.14 +0.12 39 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 1.93 +0.12 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.73 +0.12 39 0 15 0
TOTAL CALL 1,902 18,189 -1,292
29APR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29APR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
29APR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 242 0
29APR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
29APR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
29APR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 609 0
29APR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 859 0
29APR26 26.00 P 0.04 0.04 0.04 0.00 -0.01 0 1 471 -1
29APR26 27.00 P 0.01 0.01 0.01 0.00 -0.04 0 4 360 -4
29APR26 28.00 P 0.26 0.26 0.06 0.00 -0.33 0 87 398 -80
29APR26 29.00 P 1.05 1.28 0.71 0.74 -0.41 0 69 0 -619
29APR26 30.00 P 2.00 2.00 2.00 1.74 -0.40 0 10 0 -707
29APR26 31.00 P 0.00 0.00 0.00 2.74 -0.43 0 0 0 -68
29APR26 32.00 P 0.00 0.00 0.00 3.74 -0.40 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.74 -0.41 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.74 -0.41 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.74 -0.41 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.74 -0.41 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.74 -0.41 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.74 -0.41 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.74 -0.41 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 251 0
28MAY26 22.00 P 0.00 0.00 0.00 0.02 0.00 40 0 335 0
28MAY26 23.00 P 0.07 0.07 0.07 0.04 -0.02 38 2 271 -2
28MAY26 24.00 P 0.12 0.13 0.11 0.10 -0.05 37 12 441 -10
28MAY26 25.00 P 0.29 0.29 0.23 0.21 -0.09 36 40 306 +32
28MAY26 26.00 P 0.49 0.49 0.43 0.42 -0.15 36 37 370 +36
28MAY26 27.00 P 0.93 0.93 0.75 0.76 -0.23 36 57 670 -15
28MAY26 28.00 P 1.37 1.37 1.20 1.23 -0.30 36 39 226 +37
28MAY26 29.00 P 2.23 2.23 1.88 1.85 -0.27 37 55 143 +20
28MAY26 30.00 P 2.82 2.82 2.82 2.61 -0.39 38 10 145 +10
28MAY26 31.00 P 0.00 0.00 0.00 3.41 -0.24 37 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 4.30 -0.45 37 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 5.30 -0.34 43 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 6.26 -0.46 45 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.17 -0.47 33 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.17 -0.36 37 0 50 0
28MAY26 37.00 P 0.00 0.00 0.00 9.21 -0.39 52 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.11 -0.48 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.10 -0.48 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 40 0 225 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 231 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 -0.03 38 0 301 0
29JUN26 23.00 P 0.28 0.28 0.28 0.21 -0.05 38 10 506 +10
29JUN26 24.00 P 0.00 0.00 0.00 0.36 -0.06 38 0 570 0
29JUN26 25.00 P 0.00 0.00 0.00 0.57 -0.10 37 0 265 0
29JUN26 26.00 P 0.00 0.00 0.00 0.86 -0.15 37 0 502 0
29JUN26 27.00 P 0.00 0.00 0.00 1.25 -0.18 37 0 349 0
29JUN26 28.00 P 0.00 0.00 0.00 1.76 -0.19 37 0 297 0
29JUN26 29.00 P 2.36 2.36 2.36 2.35 -0.24 37 15 3,324 0
29JUN26 30.00 P 0.00 0.00 0.00 3.06 -0.27 38 0 133 0
29JUN26 31.00 P 0.00 0.00 0.00 3.79 -0.30 38 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 4.73 -0.29 42 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.61 -0.25 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.49 -0.28 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.37 -0.38 42 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 8.31 -0.33 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.28 -0.40 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.23 -0.42 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.20 -0.46 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.22 -0.39 48 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 13.17 -0.46 42 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 30 0
30JUL26 21.00 P 0.22 0.22 0.22 0.16 -0.03 39 5 96 +5
30JUL26 22.00 P 0.00 0.00 0.00 0.26 -0.06 39 0 18 0
30JUL26 23.00 P 0.48 0.48 0.40 0.40 -0.10 38 46 136 +45
30JUL26 24.00 P 0.00 0.00 0.00 0.61 -0.09 38 0 59 0
30JUL26 25.00 P 0.00 0.00 0.00 0.89 -0.11 38 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 1.23 -0.15 38 0 18 0
30JUL26 27.00 P 0.00 0.00 0.00 1.65 -0.17 38 0 19 0
30JUL26 28.00 P 0.00 0.00 0.00 2.14 -0.21 37 0 32 0
30JUL26 29.00 P 2.74 2.74 2.74 2.75 -0.18 38 15 45 0
30JUL26 30.00 P 0.00 0.00 0.00 3.42 -0.38 38 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.14 -0.42 39 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.00 -0.34 41 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.88 -0.32 43 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.73 -0.33 43 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.64 -0.23 44 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.52 -0.40 44 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.47 - 46 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 -0.02 39 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 -0.02 39 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.21 -0.03 39 0 118 0
29SEP26 20.00 P 0.00 0.00 0.00 0.27 -0.03 39 0 53 0
29SEP26 21.00 P 0.00 0.00 0.00 0.41 -0.04 39 0 44 0
29SEP26 22.00 P 0.00 0.00 0.00 0.59 -0.06 39 0 65 0
29SEP26 23.00 P 0.00 0.00 0.00 0.80 -0.09 39 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 1.08 -0.10 39 0 1,399 0
29SEP26 25.00 P 0.00 0.00 0.00 1.41 -0.13 39 0 489 0
29SEP26 26.00 P 0.00 0.00 0.00 1.80 -0.14 38 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 2.25 -0.17 38 0 208 0
29SEP26 28.00 P 0.00 0.00 0.00 2.77 -0.19 38 0 395 0
29SEP26 29.00 P 0.00 0.00 0.00 3.36 -0.22 39 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 4.01 -0.25 39 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 4.81 -0.29 41 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.53 -0.29 41 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.25 -0.39 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.06 -0.42 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.98 -0.36 42 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.86 -0.33 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.63 -0.46 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.52 -0.46 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.56 -0.34 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.35 -0.52 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.28 -0.53 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.23 -0.01 40 0 43 0
30DEC26 18.00 P 0.00 0.00 0.00 0.28 -0.02 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.34 -0.02 39 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.41 -0.03 39 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.49 -0.04 39 0 33 0
30DEC26 20.00 P 0.00 0.00 0.00 0.58 -0.04 40 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 0.79 -0.05 40 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.05 -0.07 40 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.35 -0.07 40 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 1.67 -0.11 39 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.06 -0.12 39 0 63 0
30DEC26 26.00 P 2.69 2.69 2.69 2.50 -0.19 39 50 48 -5
30DEC26 27.00 P 0.00 0.00 0.00 2.99 -0.16 39 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 3.54 -0.17 40 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 4.13 -0.20 40 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 4.78 -0.21 40 0 170 0
30DEC26 31.00 P 0.00 0.00 0.00 5.46 -0.24 40 0 60 0
30DEC26 32.00 P 0.00 0.00 0.00 6.22 -0.22 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 6.98 -0.23 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.75 -0.27 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.57 -0.27 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.39 -0.31 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.27 -0.30 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.15 -0.31 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.05 -0.33 45 0 0 0
30MAR27 17.50 P 0.45 0.45 0.45 0.39 -0.04 39 2 22 +2
30MAR27 18.00 P 0.00 0.00 0.00 0.47 -0.04 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.55 -0.04 39 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.64 -0.05 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.74 -0.06 39 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.86 -0.06 39 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.11 -0.08 39 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.40 -0.07 39 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 1.69 -0.12 39 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 2.06 -0.16 39 0 13 0
30MAR27 25.00 P 0.00 0.00 0.00 2.47 -0.14 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.98 -0.12 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.48 -0.14 39 0 17 0
30MAR27 28.00 P 0.00 0.00 0.00 4.03 -0.18 39 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.60 -0.19 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.24 -0.23 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.92 -0.22 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.66 -0.28 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.42 -0.27 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.18 -0.28 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.96 -0.30 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.78 -0.31 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.61 -0.31 42 0 0 0
TOTAL PUT 566 18,990 -1,314
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 0.04 -0.01 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 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 0.00 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.31 0.00 25 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.06 0.00 20 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 11 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.33 0.00 11 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.15 0.00 11 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 11 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 27 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 40 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.05 0.00 115 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.95 0.00 108 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.85 0.00 100 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.75 0.00 86 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 0.00 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.35 -0.01 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.26 0.00 81 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.16 0.00 78 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.06 0.00 75 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.96 0.00 72 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.86 0.00 69 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.76 0.00 67 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.66 0.00 64 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.56 0.00 61 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.31 0.00 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.06 0.00 46 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 2.56 -0.01 0 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 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.57 0.00 18 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.33 0.00 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 0.88 -0.01 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.69 0.00 22 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.51 -0.01 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.37 0.00 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 0.00 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 0.00 22 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 39 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 3.08 -0.01 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.84 0.00 23 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.59 0.00 18 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 0.00 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 1.23 -0.01 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 0.00 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 0.00 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 22 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 20 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 0.00 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 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 22 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 0.67 -0.01 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 0.12 -0.01 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.08 -0.01 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 0.00 -0.01 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 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 60 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 49 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 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 19 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 0.00 10 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.09 -0.01 10 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.24 -0.01 10 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 105 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 0.00 100 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 90 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 85 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 81 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 74 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 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 34 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 0.03 -0.01 20 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 0.00 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.20 0.00 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 0.00 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.01 0.00 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.47 0.00 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 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 22 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 0.05 -0.01 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 0.00 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.19 0.00 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 0.00 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.22 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.29 0.00 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 0.00 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 0.73 -0.01 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 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.23 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.29 0.00 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 0.82 -0.01 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 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.51 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.98 0.00 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.97
29APR26 2.00 C 0.00 0.00 0.00 0.97 - 0 0 0 -
29APR26 2.10 C 0.00 0.00 0.00 0.87 +0.05 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.77 +0.05 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.67 +0.05 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.57 +0.05 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.47 +0.05 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.37 +0.05 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.27 +0.05 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.17 +0.05 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.07 +0.03 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29APR26 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29APR26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 357 0
29APR26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
29APR26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29APR26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29APR26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29APR26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29APR26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
28MAY26 2.00 C 0.00 0.00 0.00 0.97 - 0 0 0 -
28MAY26 2.10 C 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.77 +0.04 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.67 +0.04 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.58 +0.05 43 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.48 +0.04 36 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.39 +0.05 38 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.29 +0.03 30 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.22 +0.03 34 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 13 0
28MAY26 3.10 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.05 +0.01 38 0 1 0
28MAY26 3.30 C 0.00 0.00 0.00 0.03 +0.01 38 0 90 0
28MAY26 3.40 C 0.00 0.00 0.00 0.02 +0.01 39 0 33 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 38 0 158 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 135 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 85 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.13 +0.05 53 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.08 +0.05 50 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.03 +0.05 47 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.98 +0.05 44 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.88 +0.05 38 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.78 +0.04 32 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.68 +0.04 27 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.58 +0.03 21 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.49 +0.03 29 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.41 +0.03 32 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.33 +0.02 32 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.27 +0.03 34 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.21 +0.03 34 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.16 +0.02 34 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.12 +0.02 34 0 45 0
29JUN26 3.20 C 0.00 0.00 0.00 0.09 +0.01 35 0 45 0
29JUN26 3.30 C 0.00 0.00 0.00 0.07 +0.01 36 0 45 0
29JUN26 3.40 C 0.00 0.00 0.00 0.05 +0.01 36 0 6 0
29JUN26 3.50 C 0.03 0.03 0.03 0.03 0.00 34 12 12 +12
29JUN26 3.60 C 0.00 0.00 0.00 0.02 0.00 34 0 63 0
29JUN26 3.70 C 0.02 0.02 0.02 0.01 0.00 32 5 111 +5
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 4.80 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 0.01 0.00 63 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30JUL26 2.00 C 0.00 0.00 0.00 0.98 - 0 0 0 -
30JUL26 2.10 C 0.00 0.00 0.00 0.89 +0.05 39 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.78 +0.04 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.68 +0.03 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.59 +0.02 25 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.51 +0.02 30 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.44 +0.03 33 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.37 +0.03 34 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.31 +0.03 35 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.25 +0.02 34 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.20 +0.02 34 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.16 +0.02 34 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.13 +0.01 35 0 45 0
30JUL26 3.30 C 0.00 0.00 0.00 0.10 +0.01 35 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.08 +0.01 36 0 45 0
30JUL26 3.50 C 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.02 +0.01 36 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.98 - 0 0 0 -
29SEP26 2.10 C 0.00 0.00 0.00 0.90 +0.04 35 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.81 +0.04 35 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.71 +0.02 31 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.64 +0.03 35 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.56 +0.03 35 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.49 +0.02 35 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.42 +0.01 34 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.37 +0.02 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.31 +0.01 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.26 +0.01 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.23 +0.02 36 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.13 +0.01 36 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.11 +0.01 36 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.09 0.00 36 0 205 0
29SEP26 3.70 C 0.00 0.00 0.00 0.07 0.00 35 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 0.00 36 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 0.00 36 0 18 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 0.00 35 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 2.00 C 0.00 0.00 0.00 1.01 - 36 0 0 -
30DEC26 2.10 C 0.00 0.00 0.00 0.92 +0.02 35 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.85 +0.04 38 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.76 +0.03 36 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.70 +0.04 38 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.63 +0.04 38 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.57 +0.04 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.50 +0.03 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.45 +0.03 37 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.40 +0.03 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.35 +0.02 37 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.31 +0.02 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.27 +0.02 36 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.24 +0.02 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.21 +0.02 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 +0.02 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 +0.01 37 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 +0.01 37 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 +0.01 36 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 +0.01 35 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR27 2.00 C 0.00 0.00 0.00 1.05 - 39 0 0 -
30MAR27 2.10 C 0.00 0.00 0.00 0.97 +0.03 39 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.89 +0.03 38 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.82 +0.03 38 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.75 +0.03 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.69 +0.03 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.63 +0.03 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.57 +0.03 38 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.52 +0.02 38 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.48 +0.03 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.43 +0.02 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.39 +0.03 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.35 +0.02 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.32 +0.02 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.28 +0.01 37 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.26 +0.02 38 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.23 +0.02 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.21 +0.02 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.19 +0.02 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 1 0
30MAR27 4.10 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.12 +0.01 37 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
TOTAL CALL 17 2,702 +17
29APR26 2.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29APR26 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29APR26 2.90 P 0.00 0.00 0.00 0.00 -0.03 0 0 250 0
29APR26 3.00 P 0.06 0.06 0.04 0.03 -0.06 0 59 0 -602
29APR26 3.10 P 0.00 0.00 0.00 0.13 -0.06 0 0 0 -2
29APR26 3.20 P 0.29 0.29 0.29 0.23 -0.06 0 3 0 -38
29APR26 3.30 P 0.00 0.00 0.00 0.33 -0.06 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.43 -0.06 0 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.53 -0.06 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.63 -0.06 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.73 -0.06 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.83 -0.06 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 1.03 -0.06 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.23 -0.06 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.33 -0.06 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.43 -0.06 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.53 -0.06 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.63 -0.06 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.73 -0.06 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.83 -0.06 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.93 -0.06 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 2.03 -0.06 0 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 -0.01 34 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.03 -0.01 37 0 14 0
28MAY26 2.80 P 0.04 0.05 0.04 0.05 -0.01 36 44 49 +44
28MAY26 2.90 P 0.00 0.00 0.00 0.09 -0.02 37 0 143 0
28MAY26 3.00 P 0.00 0.00 0.00 0.14 -0.02 37 0 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.20 -0.03 37 0 28 0
28MAY26 3.20 P 0.00 0.00 0.00 0.27 -0.05 36 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.36 -0.04 40 0 9 0
28MAY26 3.40 P 0.00 0.00 0.00 0.45 -0.04 42 0 10 0
28MAY26 3.50 P 0.00 0.00 0.00 0.55 -0.04 48 0 120 0
28MAY26 3.60 P 0.00 0.00 0.00 0.65 -0.04 53 0 105 0
28MAY26 3.70 P 0.00 0.00 0.00 0.75 -0.04 59 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.85 -0.04 64 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.96 -0.03 75 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.06 -0.03 80 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 1.16 -0.03 85 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.26 -0.03 89 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.36 -0.03 94 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.46 -0.03 98 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.56 -0.03 102 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.66 -0.03 106 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.76 -0.03 110 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.03 -0.02 32 0 70 0
29JUN26 2.70 P 0.06 0.06 0.06 0.07 -0.01 38 2 8 +2
29JUN26 2.80 P 0.08 0.09 0.08 0.10 -0.01 37 2 53 +2
29JUN26 2.90 P 0.00 0.00 0.00 0.14 -0.02 37 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.19 -0.03 36 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.25 -0.04 37 0 122 0
29JUN26 3.20 P 0.00 0.00 0.00 0.32 -0.03 37 0 66 0
29JUN26 3.30 P 0.00 0.00 0.00 0.40 -0.04 39 0 39 0
29JUN26 3.40 P 0.00 0.00 0.00 0.48 -0.04 39 0 6 0
29JUN26 3.50 P 0.00 0.00 0.00 0.57 -0.04 41 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.66 -0.03 42 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.76 -0.03 46 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.86 -0.03 50 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.96 -0.03 54 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 1.06 -0.03 57 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.16 -0.03 60 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.26 -0.03 63 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.36 -0.03 67 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.46 -0.03 70 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.57 -0.02 77 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.67 -0.02 80 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.77 -0.02 82 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.87 -0.02 85 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.97 -0.02 88 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.07 -0.02 91 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.31 -0.03 91 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 37 0
30JUL26 2.60 P 0.06 0.06 0.06 0.06 -0.01 35 19 21 +19
30JUL26 2.70 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.13 -0.02 36 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.18 -0.01 37 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.23 -0.02 37 0 2 0
30JUL26 3.10 P 0.00 0.00 0.00 0.29 -0.02 37 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.36 -0.02 38 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.43 -0.02 38 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.51 -0.03 39 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.59 -0.04 39 0 4 0
30JUL26 3.60 P 0.00 0.00 0.00 0.68 -0.03 40 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.77 -0.04 41 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.87 -0.03 45 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.96 -0.03 45 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.06 -0.03 48 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.16 -0.03 50 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
29SEP26 2.10 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.08 -0.02 35 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.11 -0.02 35 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.15 -0.02 36 0 26 0
29SEP26 2.80 P 0.19 0.19 0.19 0.18 -0.04 34 2 3 -2
29SEP26 2.90 P 0.00 0.00 0.00 0.24 -0.02 36 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.29 -0.03 35 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.35 -0.03 36 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.42 -0.02 36 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.49 -0.02 36 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.57 -0.02 38 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.65 -0.02 38 0 102 0
29SEP26 3.60 P 0.00 0.00 0.00 0.73 -0.02 38 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.81 -0.03 38 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.89 -0.03 37 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.98 -0.03 37 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.07 -0.03 38 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.18 -0.01 42 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.26 -0.03 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.36 -0.03 42 0 16 0
29SEP26 4.40 P 0.00 0.00 0.00 1.46 -0.03 44 0 1 0
29SEP26 4.50 P 0.00 0.00 0.00 1.57 -0.02 48 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.67 -0.02 50 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.77 -0.02 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.87 -0.02 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.97 -0.02 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.07 -0.02 58 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.31 -0.03 59 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.03 - 36 0 0 -
30DEC26 2.10 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.21 -0.02 36 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.25 -0.03 35 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.30 -0.03 35 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.36 -0.02 36 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.42 -0.02 36 0 54 0
30DEC26 3.20 P 0.00 0.00 0.00 0.48 -0.02 36 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.55 -0.02 36 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.62 -0.02 36 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.70 -0.02 37 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.78 -0.02 37 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.85 -0.03 36 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 0.94 -0.03 37 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.02 -0.03 37 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.11 -0.03 37 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.20 -0.03 38 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.30 -0.02 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.39 -0.02 40 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.48 -0.03 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.57 -0.03 40 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.67 -0.03 41 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 1.77 -0.03 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.87 -0.02 44 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.97 -0.02 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.07 -0.02 47 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.31 -0.03 48 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.05 - 36 0 0 -
30MAR27 2.10 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.18 -0.02 36 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.22 -0.02 36 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.26 -0.03 36 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.31 -0.02 36 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.35 -0.04 35 0 2 0
30MAR27 3.00 P 0.00 0.00 0.00 0.41 -0.03 36 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 0.47 -0.03 36 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.54 -0.02 37 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.59 -0.04 35 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.67 -0.03 36 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.74 -0.03 36 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.82 -0.03 37 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.90 -0.03 37 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.97 -0.04 36 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.06 -0.03 37 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.14 -0.04 37 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.23 -0.03 37 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.32 -0.03 38 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.41 -0.03 38 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.50 -0.03 38 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.60 -0.03 40 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.69 -0.03 40 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.79 -0.02 41 0 0 0
TOTAL PUT 131 3,857 -577
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$ 22.34
29APR26 10.50 C 0.00 0.00 0.00 11.84 +0.56 0 0 0 -35
29APR26 11.00 C 0.00 0.00 0.00 11.34 +0.56 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 10.84 +0.56 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 10.34 +0.56 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 9.84 +0.56 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 9.34 +0.56 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 8.84 +0.56 0 0 0 -1
29APR26 14.00 C 0.00 0.00 0.00 8.34 +0.56 0 0 0 -1
29APR26 14.50 C 0.00 0.00 0.00 7.84 +0.56 0 0 0 -67
29APR26 15.00 C 0.00 0.00 0.00 7.34 +0.56 0 0 0 -75
29APR26 15.50 C 0.00 0.00 0.00 6.84 +0.56 0 0 0 -45
29APR26 16.00 C 0.00 0.00 0.00 6.34 +0.56 0 0 0 -361
29APR26 16.50 C 0.00 0.00 0.00 5.84 +0.56 0 0 0 -165
29APR26 17.00 C 0.00 0.00 0.00 5.34 +0.56 0 0 0 -164
29APR26 17.50 C 4.80 4.80 4.80 4.84 +0.56 0 3 0 -269
29APR26 18.00 C 0.00 0.00 0.00 4.34 +0.56 0 0 0 -249
29APR26 18.50 C 3.98 3.98 3.98 3.84 +0.56 0 4 0 -277
29APR26 19.00 C 0.00 0.00 0.00 3.34 +0.56 0 0 0 -503
29APR26 19.50 C 0.00 0.00 0.00 2.84 +0.56 0 0 0 -209
29APR26 20.00 C 2.30 2.36 2.30 2.34 +0.55 0 4 0 -358
29APR26 21.00 C 1.23 1.51 1.22 1.34 +0.49 0 243 0 -592
29APR26 22.00 C 0.32 0.90 0.28 0.34 +0.08 0 498 0 -536
29APR26 23.00 C 0.07 0.22 0.01 0.00 -0.05 0 1,018 934 +33
29APR26 24.00 C 0.01 0.04 0.01 0.00 -0.01 0 120 510 +8
29APR26 25.00 C 0.01 0.01 0.01 0.00 -0.01 0 8 474 -8
29APR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 246 0
29APR26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 501 0
29APR26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 266 0
29APR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
29APR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
29APR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 256 0
29APR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29APR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29APR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
28MAY26 10.50 C 0.00 0.00 0.00 11.86 +0.41 79 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 11.42 +0.52 131 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 10.93 +0.48 126 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 10.45 +0.61 124 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 9.95 +0.49 117 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 9.42 +0.44 102 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 8.94 +0.58 101 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 8.44 +0.45 94 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 7.94 +0.46 88 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 7.46 +0.60 86 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 6.98 +0.65 83 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 6.46 +0.47 74 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 5.98 +0.49 71 0 161 0
28MAY26 17.00 C 5.55 5.55 5.55 5.46 +0.54 62 2 139 0
28MAY26 17.50 C 0.00 0.00 0.00 4.95 +0.52 55 0 191 0
28MAY26 18.00 C 4.30 4.30 4.30 4.46 +0.57 51 2 163 0
28MAY26 18.50 C 0.00 0.00 0.00 3.92 +0.37 40 0 108 0
28MAY26 19.00 C 0.00 0.00 0.00 3.48 +0.50 43 0 216 0
28MAY26 19.50 C 0.00 0.00 0.00 2.98 +0.41 37 0 607 0
28MAY26 20.00 C 2.60 3.13 2.60 2.57 +0.31 39 38 282 +4
28MAY26 21.00 C 1.66 2.28 1.66 1.84 +0.32 41 79 617 +46
28MAY26 22.00 C 1.17 1.60 1.17 1.24 +0.20 41 65 302 -16
28MAY26 23.00 C 0.83 1.12 0.76 0.80 +0.12 42 128 370 +18
28MAY26 24.00 C 0.52 0.65 0.48 0.51 +0.10 43 216 434 +65
28MAY26 25.00 C 0.36 0.52 0.31 0.30 +0.06 44 171 414 +60
28MAY26 26.00 C 0.28 0.34 0.22 0.16 +0.03 43 95 222 +20
28MAY26 27.00 C 0.18 0.23 0.15 0.09 +0.02 44 67 285 +17
28MAY26 28.00 C 0.10 0.14 0.10 0.05 +0.01 45 36 187 +20
28MAY26 29.00 C 0.08 0.10 0.08 0.02 0.00 43 22 163 +18
28MAY26 30.00 C 0.04 0.04 0.04 0.01 0.00 44 1 175 0
28MAY26 31.00 C 0.04 0.04 0.04 0.01 0.00 48 1 101 +1
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 53 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 177 0
29JUN26 10.50 C 0.00 0.00 0.00 11.94 +0.49 111 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.45 +0.55 106 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.96 +0.51 102 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 10.45 +0.48 94 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.96 +0.49 90 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.43 +0.45 79 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 8.97 +0.49 81 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 8.45 +0.46 73 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.98 +0.50 72 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.49 +0.57 69 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 6.98 +0.55 62 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 6.46 +0.47 55 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 5.98 +0.49 53 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 5.55 +0.55 56 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 5.10 +0.51 55 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 4.49 +0.35 42 0 1,460 0
29JUN26 18.50 C 3.90 3.90 3.90 4.05 +0.34 42 1 189 0
29JUN26 19.00 C 0.00 0.00 0.00 3.76 +0.46 49 0 198 0
29JUN26 19.50 C 0.00 0.00 0.00 3.26 +0.43 44 0 1,900 0
29JUN26 20.00 C 2.96 3.30 2.85 2.81 +0.34 41 21 860 -13
29JUN26 21.00 C 1.99 2.15 1.99 2.15 +0.31 42 2 206 0
29JUN26 22.00 C 1.68 1.95 1.57 1.62 +0.24 43 15 301 +1
29JUN26 23.00 C 1.20 1.21 1.18 1.19 +0.20 43 29 194 -11
29JUN26 24.00 C 0.85 1.00 0.85 0.88 +0.15 44 14 311 -10
29JUN26 25.00 C 0.67 0.88 0.64 0.63 +0.13 45 195 855 +138
29JUN26 26.00 C 0.52 0.52 0.50 0.43 +0.09 44 5 418 -5
29JUN26 27.00 C 0.40 0.45 0.40 0.29 +0.06 44 4 218 0
29JUN26 28.00 C 0.29 0.35 0.29 0.20 +0.05 45 22 357 +1
29JUN26 29.00 C 0.21 0.27 0.21 0.13 +0.03 44 12 342 +2
29JUN26 30.00 C 0.00 0.00 0.00 0.09 +0.02 45 0 72 0
29JUN26 31.00 C 0.15 0.15 0.15 0.06 +0.02 45 15 41 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 3 0
29JUN26 33.00 C 0.10 0.13 0.10 0.03 +0.01 46 11 40 +11
29JUN26 34.00 C 0.08 0.09 0.08 0.02 +0.01 47 4 65 +4
30JUL26 16.00 C 0.00 0.00 0.00 6.46 +0.45 49 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.98 +0.43 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.55 +0.45 49 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.10 +0.51 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.73 +0.49 50 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.30 +0.47 48 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.87 +0.42 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.51 +0.42 46 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 3.09 +0.42 44 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 2.40 +0.30 42 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 1.90 +0.25 42 0 46 0
30JUL26 23.00 C 1.55 1.55 1.50 1.50 +0.20 43 23 91 +15
30JUL26 24.00 C 0.00 0.00 0.00 1.19 +0.19 44 0 49 0
30JUL26 25.00 C 0.99 1.17 0.99 0.93 +0.18 45 4 92 0
30JUL26 26.00 C 0.82 0.82 0.82 0.70 +0.14 44 16 120 +15
30JUL26 27.00 C 0.00 0.00 0.00 0.53 +0.12 44 0 40 0
30JUL26 28.00 C 0.52 0.52 0.49 0.39 +0.09 44 15 74 +15
30JUL26 29.00 C 0.00 0.00 0.00 0.29 +0.08 44 0 77 0
30JUL26 30.00 C 0.32 0.32 0.32 0.21 +0.05 44 2 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.15 +0.04 44 0 48 0
30JUL26 32.00 C 0.00 0.00 0.00 0.11 +0.03 44 0 24 0
30JUL26 33.00 C 0.21 0.23 0.21 0.08 +0.02 44 3 17 +2
30JUL26 34.00 C 0.16 0.16 0.16 0.06 +0.02 44 20 45 0
29SEP26 10.50 C 0.00 0.00 0.00 11.94 +0.49 80 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 11.45 +0.55 77 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 10.96 +0.51 73 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.45 +0.48 68 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.96 +0.49 65 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.43 +0.45 58 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.97 +0.49 58 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.48 +0.49 56 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.98 +0.50 52 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.49 +0.49 49 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 6.98 +0.43 45 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 6.47 +0.36 41 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 6.03 +0.32 42 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 5.61 +0.32 42 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 5.22 +0.32 43 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 4.81 +0.29 42 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 4.47 +0.30 43 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 4.13 +0.31 43 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 3.71 +0.29 41 0 201 0
29SEP26 20.00 C 3.90 3.90 3.90 3.44 +0.35 42 2 142 +2
29SEP26 21.00 C 0.00 0.00 0.00 2.90 +0.30 42 0 109 0
29SEP26 22.00 C 0.00 0.00 0.00 2.46 +0.28 43 0 78 0
29SEP26 23.00 C 2.16 2.16 2.16 2.03 +0.21 43 3 75 0
29SEP26 24.00 C 1.82 1.82 1.82 1.70 +0.19 43 10 894 +10
29SEP26 25.00 C 0.00 0.00 0.00 1.42 +0.18 43 0 122 0
29SEP26 26.00 C 1.34 1.34 1.33 1.19 +0.18 44 30 72 +30
29SEP26 27.00 C 0.00 0.00 0.00 0.97 +0.16 44 0 44 0
29SEP26 28.00 C 0.91 0.93 0.88 0.79 +0.14 44 4 122 0
29SEP26 29.00 C 0.94 0.94 0.94 0.63 +0.10 43 2 142 -2
29SEP26 30.00 C 0.00 0.00 0.00 0.52 +0.10 44 0 47 0
29SEP26 31.00 C 0.00 0.00 0.00 0.41 +0.07 43 0 49 0
29SEP26 32.00 C 0.49 0.55 0.49 0.33 +0.06 43 23 34 +2
29SEP26 33.00 C 0.00 0.00 0.00 0.27 +0.06 44 0 44 0
29SEP26 34.00 C 0.37 0.37 0.35 0.21 +0.04 43 3 28 +2
30DEC26 10.50 C 0.00 0.00 0.00 11.94 +0.49 65 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 11.45 +0.55 62 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 10.96 +0.51 59 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 10.45 +0.48 55 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 9.96 +0.49 52 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 9.43 +0.45 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.97 +0.47 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.48 +0.43 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.98 +0.33 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.56 +0.32 42 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 7.24 +0.40 46 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 6.75 +0.32 43 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 6.37 +0.31 43 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 6.00 +0.31 43 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 5.64 +0.30 43 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 5.30 +0.29 42 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 4.97 +0.29 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.67 +0.27 43 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 4.49 +0.38 44 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 4.05 +0.22 42 0 319 0
30DEC26 21.00 C 4.09 4.09 4.09 3.54 +0.20 42 1 46 0
30DEC26 22.00 C 3.30 3.30 3.30 3.10 +0.26 42 1 12 -1
30DEC26 23.00 C 0.00 0.00 0.00 2.73 +0.24 42 0 33 0
30DEC26 24.00 C 0.00 0.00 0.00 2.39 +0.23 43 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 2.08 +0.22 43 0 70 0
30DEC26 26.00 C 0.00 0.00 0.00 1.81 +0.22 43 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 1.54 +0.17 43 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.34 +0.18 43 0 16 0
30DEC26 29.00 C 0.00 0.00 0.00 1.13 +0.13 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.98 +0.13 43 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.83 +0.10 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.72 +0.10 43 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.61 +0.09 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.52 +0.07 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 11.94 +0.49 55 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 11.45 +0.55 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 10.96 +0.51 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 10.45 +0.48 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 9.97 +0.45 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 9.52 +0.42 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 9.09 +0.33 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 8.68 +0.35 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 8.28 +0.35 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 7.89 +0.36 44 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 7.51 +0.36 44 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 7.14 +0.35 44 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 6.79 +0.36 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.43 +0.33 43 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 6.10 +0.32 43 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 5.77 +0.36 43 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 5.47 +0.36 43 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 5.17 +0.28 42 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 4.88 +0.37 42 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 4.61 +0.25 42 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 4.19 +0.31 43 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 3.69 +0.30 42 0 6 0
30MAR27 23.00 C 3.45 3.45 3.45 3.27 +0.23 42 1 1 +1
30MAR27 24.00 C 0.00 0.00 0.00 2.93 +0.23 42 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 2.63 +0.25 43 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 2.36 +0.26 43 0 2 0
30MAR27 27.00 C 0.00 0.00 0.00 2.10 +0.24 43 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 1.84 +0.19 43 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.65 +0.20 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.45 +0.18 43 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 1.28 +0.15 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.14 +0.16 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.99 +0.14 43 0 1 0
30MAR27 34.00 C 1.10 1.10 1.10 0.89 +0.12 43 1 3 +1
TOTAL CALL 3,335 26,346 -3,411
29APR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29APR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29APR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29APR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
29APR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29APR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29APR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29APR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
29APR26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
29APR26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 426 0
29APR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
29APR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
29APR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 289 0
29APR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
29APR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 304 0
29APR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 283 0
29APR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 414 0
29APR26 19.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 659 0
29APR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 321 0
29APR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 874 0
29APR26 21.00 P 0.03 0.07 0.02 0.00 -0.10 0 223 590 -28
29APR26 22.00 P 0.30 0.32 0.01 0.00 -0.50 0 954 675 +317
29APR26 23.00 P 1.00 1.00 0.31 0.66 -0.64 0 184 0 -261
29APR26 24.00 P 1.95 2.01 1.45 1.66 -0.63 0 85 0 -349
29APR26 25.00 P 2.54 2.54 2.10 2.66 -0.64 0 11 0 -317
29APR26 26.00 P 3.75 3.75 3.75 3.66 -0.64 0 1 0 -37
29APR26 27.00 P 0.00 0.00 0.00 4.66 -0.64 0 0 0 -6
29APR26 28.00 P 0.00 0.00 0.00 5.66 -0.64 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.66 -0.64 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.66 -0.64 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.66 -0.64 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.66 -0.64 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.66 -0.64 0 0 0 0
29APR26 34.00 P 11.77 11.80 11.71 11.66 -0.64 0 20 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 102 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 19 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 24 0
28MAY26 12.50 P 0.02 0.02 0.02 0.01 0.00 85 1 173 -1
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 191 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 151 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 108 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 204 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 127 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 145 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 226 0
28MAY26 17.00 P 0.05 0.05 0.05 0.01 -0.02 43 8 104 0
28MAY26 17.50 P 0.05 0.05 0.05 0.02 -0.03 43 2 330 0
28MAY26 18.00 P 0.00 0.00 0.00 0.04 -0.04 44 0 230 0
28MAY26 18.50 P 0.15 0.15 0.09 0.07 -0.06 44 145 505 -127
28MAY26 19.00 P 0.20 0.20 0.12 0.11 -0.09 43 19 181 +14
28MAY26 19.50 P 0.22 0.23 0.15 0.17 -0.13 43 28 246 +22
28MAY26 20.00 P 0.31 0.31 0.21 0.26 -0.16 43 33 495 +21
28MAY26 21.00 P 0.63 0.63 0.38 0.51 -0.24 43 77 481 +55
28MAY26 22.00 P 1.07 1.07 0.73 0.91 -0.33 43 147 400 +75
28MAY26 23.00 P 1.65 1.65 1.20 1.49 -0.39 45 46 134 -1
28MAY26 24.00 P 2.35 2.35 1.83 2.18 -0.48 46 30 329 +11
28MAY26 25.00 P 0.00 0.00 0.00 3.00 -0.52 48 0 293 0
28MAY26 26.00 P 3.84 3.91 3.44 3.90 -0.54 51 70 137 +32
28MAY26 27.00 P 0.00 0.00 0.00 4.73 -0.57 45 0 52 0
28MAY26 28.00 P 0.00 0.00 0.00 5.69 -0.61 46 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.66 -0.64 0 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 7.66 -0.64 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.66 -0.64 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.72 -0.58 73 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.66 -0.64 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.72 -0.58 83 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 526 0
29JUN26 14.50 P 0.06 0.06 0.05 0.02 -0.01 47 3 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.02 45 0 339 0
29JUN26 16.00 P 0.10 0.10 0.09 0.06 -0.03 44 3 3,255 +3
29JUN26 16.50 P 0.00 0.00 0.00 0.09 -0.04 44 0 457 0
29JUN26 17.00 P 0.16 0.16 0.16 0.13 -0.05 44 1 524 0
29JUN26 17.50 P 0.00 0.00 0.00 0.19 -0.07 45 0 297 0
29JUN26 18.00 P 0.23 0.23 0.23 0.26 -0.09 44 10 242 +10
29JUN26 18.50 P 0.35 0.37 0.35 0.34 -0.13 44 2 182 +1
29JUN26 19.00 P 0.51 0.51 0.37 0.45 -0.14 44 148 283 +41
29JUN26 19.50 P 0.53 0.58 0.53 0.58 -0.16 44 2 191 0
29JUN26 20.00 P 0.60 0.74 0.60 0.73 -0.19 43 32 756 +1
29JUN26 21.00 P 1.22 1.22 0.97 1.12 -0.25 44 42 242 -23
29JUN26 22.00 P 1.73 1.73 1.73 1.63 -0.30 44 15 352 +15
29JUN26 23.00 P 1.95 1.95 1.95 2.25 -0.34 45 3 270 +3
29JUN26 24.00 P 2.90 2.96 2.90 2.96 -0.34 46 2 155 +2
29JUN26 25.00 P 3.56 3.56 3.56 3.66 -0.46 44 1 153 +1
29JUN26 26.00 P 0.00 0.00 0.00 4.46 -0.40 43 0 125 0
29JUN26 27.00 P 0.00 0.00 0.00 5.47 -0.39 50 0 82 0
29JUN26 28.00 P 0.00 0.00 0.00 6.29 -0.50 46 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 7.25 -0.40 48 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.20 -0.49 49 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.12 -0.60 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.09 -0.61 43 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.07 -0.60 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.03 -0.62 0 0 0 0
30JUL26 16.00 P 0.21 0.21 0.21 0.15 -0.03 44 10 350 0
30JUL26 16.50 P 0.00 0.00 0.00 0.20 -0.05 44 0 26 0
30JUL26 17.00 P 0.00 0.00 0.00 0.27 -0.06 44 0 100 0
30JUL26 17.50 P 0.00 0.00 0.00 0.35 -0.08 44 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.45 -0.10 44 0 38 0
30JUL26 18.50 P 0.50 0.56 0.50 0.55 -0.13 43 25 13 -1
30JUL26 19.00 P 0.70 0.70 0.60 0.69 -0.11 44 3 40 +1
30JUL26 19.50 P 0.00 0.00 0.00 0.84 -0.15 43 0 29 0
30JUL26 20.00 P 0.00 0.00 0.00 1.01 -0.18 43 0 30 0
30JUL26 21.00 P 0.00 0.00 0.00 1.44 -0.21 43 0 49 0
30JUL26 22.00 P 1.95 1.95 1.95 1.95 -0.27 44 1 77 +1
30JUL26 23.00 P 0.00 0.00 0.00 2.57 -0.30 44 0 45 0
30JUL26 24.00 P 0.00 0.00 0.00 3.27 -0.38 45 0 70 0
30JUL26 25.00 P 0.00 0.00 0.00 4.03 -0.28 46 0 117 0
30JUL26 26.00 P 0.00 0.00 0.00 4.68 -0.50 43 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 5.52 -0.48 43 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 6.42 -0.47 44 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 7.30 -0.61 43 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.25 -0.59 44 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.29 -0.43 50 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 10.25 -0.45 51 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.13 -0.54 45 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.20 -0.45 54 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 45 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.02 43 0 296 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 -0.03 43 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.16 -0.03 44 0 162 0
29SEP26 15.00 P 0.00 0.00 0.00 0.21 -0.03 44 0 145 0
29SEP26 15.50 P 0.31 0.31 0.31 0.27 -0.05 44 1 230 +1
29SEP26 16.00 P 0.00 0.00 0.00 0.35 -0.05 44 0 279 0
29SEP26 16.50 P 0.50 0.50 0.50 0.43 -0.08 44 1 383 0
29SEP26 17.00 P 0.59 0.59 0.59 0.54 -0.08 44 1 991 0
29SEP26 17.50 P 0.00 0.00 0.00 0.65 -0.10 43 0 194 0
29SEP26 18.00 P 0.00 0.00 0.00 0.78 -0.11 43 0 129 0
29SEP26 18.50 P 0.00 0.00 0.00 0.92 -0.13 43 0 78 0
29SEP26 19.00 P 0.00 0.00 0.00 1.07 -0.15 43 0 123 0
29SEP26 19.50 P 0.00 0.00 0.00 1.27 -0.15 43 0 72 0
29SEP26 20.00 P 0.00 0.00 0.00 1.46 -0.17 43 0 66 0
29SEP26 21.00 P 0.00 0.00 0.00 1.91 -0.20 43 0 66 0
29SEP26 22.00 P 0.00 0.00 0.00 2.44 -0.25 43 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 3.05 -0.28 44 0 1,123 0
29SEP26 24.00 P 0.00 0.00 0.00 3.72 -0.34 44 0 64 0
29SEP26 25.00 P 0.00 0.00 0.00 4.43 -0.38 44 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 5.21 -0.29 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.99 -0.31 45 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 6.80 -0.35 45 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 7.69 -0.34 46 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 8.55 -0.38 46 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 9.49 -0.35 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.41 -0.36 47 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.35 -0.36 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.30 -0.36 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 0.00 44 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.12 -0.03 42 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.17 -0.02 43 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.21 -0.04 42 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.27 -0.05 42 0 54 0
30DEC26 14.50 P 0.00 0.00 0.00 0.34 -0.06 42 0 124 0
30DEC26 15.00 P 0.00 0.00 0.00 0.43 -0.06 43 0 100 0
30DEC26 15.50 P 0.59 0.59 0.59 0.52 -0.08 43 1 155 0
30DEC26 16.00 P 0.00 0.00 0.00 0.63 -0.08 43 0 170 0
30DEC26 16.50 P 0.00 0.00 0.00 0.74 -0.09 43 0 97 0
30DEC26 17.00 P 0.00 0.00 0.00 0.87 -0.10 42 0 827 0
30DEC26 17.50 P 0.00 0.00 0.00 1.00 -0.13 42 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.16 -0.13 42 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 1.33 -0.14 42 0 45 0
30DEC26 19.00 P 0.00 0.00 0.00 1.52 -0.15 42 0 62 0
30DEC26 19.50 P 0.00 0.00 0.00 1.72 -0.17 42 0 316 0
30DEC26 20.00 P 0.00 0.00 0.00 1.91 -0.20 42 0 331 0
30DEC26 21.00 P 0.00 0.00 0.00 2.41 -0.22 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.94 -0.25 42 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.52 -0.32 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.20 -0.32 42 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 4.91 -0.31 43 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 5.64 -0.26 43 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.32 -0.37 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.22 -0.30 44 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 7.97 -0.38 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.91 -0.31 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.77 -0.32 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.67 -0.33 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.56 -0.35 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.48 -0.35 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.08 -0.01 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.14 -0.03 42 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.19 -0.02 43 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.24 -0.03 42 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.30 -0.04 42 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.37 -0.05 42 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.46 -0.05 43 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.55 -0.07 43 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.66 -0.07 43 0 312 0
30MAR27 15.50 P 0.00 0.00 0.00 0.77 -0.09 42 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 0.88 -0.12 42 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 1.03 -0.11 42 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 1.16 -0.09 42 0 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.32 -0.14 42 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 1.50 -0.13 42 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 1.68 -0.15 42 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 1.88 -0.14 42 0 115 0
30MAR27 19.50 P 0.00 0.00 0.00 2.08 -0.17 41 0 115 0
30MAR27 20.00 P 0.00 0.00 0.00 2.29 -0.20 41 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 2.79 -0.19 41 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 3.34 -0.25 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.95 -0.26 42 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.60 -0.28 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.29 -0.30 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.02 -0.24 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.70 -0.32 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.49 -0.32 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.32 -0.31 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.15 -0.31 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.99 -0.33 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.87 -0.43 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.75 -0.32 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.67 -0.31 44 0 0 0
TOTAL PUT 2,393 32,666 -524
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 10.02
29APR26 6.00 C 0.00 0.00 0.00 4.02 +0.28 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.77 +0.28 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.52 +0.28 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.27 +0.28 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.02 +0.28 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.77 +0.28 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.52 +0.28 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.27 +0.28 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.02 +0.28 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.77 +0.28 0 0 0 -15
29APR26 8.50 C 0.00 0.00 0.00 1.52 +0.28 0 0 0 -15
29APR26 8.75 C 0.00 0.00 0.00 1.27 +0.28 0 0 0 -15
29APR26 9.00 C 0.00 0.00 0.00 1.02 +0.28 0 0 0 -70
29APR26 9.25 C 0.00 0.00 0.00 0.77 +0.28 0 0 0 -70
29APR26 9.50 C 0.00 0.00 0.00 0.52 +0.26 0 0 0 -19
29APR26 9.75 C 0.20 0.20 0.20 0.27 +0.18 0 1 0 -96
29APR26 10.00 C 0.05 0.05 0.05 0.02 0.00 0 1 135 -294
29APR26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 407 0
29APR26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
29APR26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29APR26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29APR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29APR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
29APR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29APR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 7.25 C 0.00 0.00 0.00 2.78 +0.28 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.53 +0.26 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.30 +0.30 49 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.06 +0.30 48 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.82 +0.30 46 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.58 +0.26 43 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.34 +0.27 39 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.10 +0.23 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.89 +0.21 34 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 0.70 +0.17 33 0 16 0
28MAY26 9.75 C 0.00 0.00 0.00 0.54 +0.15 34 0 16 0
28MAY26 10.00 C 0.45 0.45 0.44 0.40 +0.13 33 150 226 +150
28MAY26 10.50 C 0.22 0.26 0.22 0.21 +0.07 34 39 181 +39
28MAY26 11.00 C 0.00 0.00 0.00 0.10 +0.04 35 0 15 0
28MAY26 11.50 C 0.06 0.06 0.06 0.04 +0.01 34 40 67 +39
28MAY26 12.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 37 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.13 +0.28 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.03 +0.28 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.78 +0.28 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.53 +0.28 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.28 +0.28 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.03 +0.28 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.78 +0.28 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.53 +0.28 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.28 +0.27 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.04 +0.28 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.80 +0.28 50 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.56 +0.29 49 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.34 +0.29 52 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.08 +0.30 45 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.84 +0.30 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.61 +0.26 40 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.40 +0.28 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.15 +0.21 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.96 +0.20 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.79 +0.17 34 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 0.64 +0.14 34 0 51 0
29JUN26 10.00 C 0.00 0.00 0.00 0.53 +0.14 35 0 88 0
29JUN26 10.50 C 0.32 0.32 0.32 0.33 +0.09 35 1 275 +1
29JUN26 11.00 C 0.00 0.00 0.00 0.19 +0.05 35 0 305 0
29JUN26 11.50 C 0.00 0.00 0.00 0.11 +0.03 35 0 51 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 36 0 10 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.83 +0.31 52 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.59 +0.32 49 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.35 +0.30 47 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.11 +0.30 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.89 +0.29 43 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.67 +0.29 40 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.46 +0.27 39 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.27 +0.24 38 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.06 +0.19 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.90 +0.16 35 0 28 0
30JUL26 9.75 C 0.79 0.79 0.79 0.79 +0.17 37 7 14 +7
30JUL26 10.00 C 0.00 0.00 0.00 0.66 +0.14 36 0 21 0
30JUL26 10.50 C 0.00 0.00 0.00 0.45 +0.09 35 0 60 0
30JUL26 11.00 C 0.00 0.00 0.00 0.32 +0.08 36 0 84 0
30JUL26 11.50 C 0.00 0.00 0.00 0.22 +0.06 36 0 15 0
30JUL26 12.00 C 0.18 0.18 0.18 0.14 +0.04 36 15 15 +13
30JUL26 12.50 C 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.28 +0.28 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.06 +0.31 57 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.78 +0.28 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.57 +0.32 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.32 +0.31 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.08 +0.30 45 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.84 +0.32 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.61 +0.33 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.37 +0.31 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.15 +0.27 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.95 +0.29 38 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.75 +0.25 37 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.56 +0.22 36 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.39 +0.17 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.23 +0.13 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.13 +0.18 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.98 +0.14 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.87 +0.13 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.68 +0.11 36 0 69 0
29SEP26 11.00 C 0.00 0.00 0.00 0.52 +0.08 36 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.40 +0.07 36 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.30 +0.05 36 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.22 +0.03 36 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.17 +0.03 37 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 +0.02 37 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.28 +0.28 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.06 +0.30 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.82 +0.32 44 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.58 +0.30 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.34 +0.29 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.10 +0.28 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.88 +0.30 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.66 +0.30 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.46 +0.28 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.26 +0.25 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.08 +0.23 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.90 +0.20 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.74 +0.18 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.59 +0.17 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.45 +0.15 34 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.33 +0.15 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.21 +0.13 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.11 +0.13 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.91 +0.10 35 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.75 +0.09 35 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.61 +0.08 35 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.50 +0.07 35 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.40 +0.05 35 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.33 +0.05 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.27 +0.05 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.22 +0.04 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.17 +0.02 36 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 +0.02 36 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.99 +0.23 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.81 +0.23 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.59 +0.26 35 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.41 +0.22 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.25 +0.22 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.11 +0.22 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.94 +0.19 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.80 +0.17 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.68 +0.17 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.56 +0.17 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.44 +0.15 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.34 +0.15 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.14 +0.12 35 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 0.98 +0.12 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.83 +0.10 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.70 +0.08 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.60 +0.08 36 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.50 +0.06 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.43 +0.07 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.36 +0.05 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.30 +0.04 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.26 +0.04 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.22 +0.04 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.19 +0.03 37 0 0 0
TOTAL CALL 254 3,982 -345
29APR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
29APR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29APR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29APR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
29APR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
29APR26 9.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 72 0
29APR26 9.75 P 0.00 0.00 0.00 0.00 -0.11 0 0 72 0
29APR26 10.00 P 0.03 0.03 0.02 0.00 -0.28 0 26 406 0
29APR26 10.50 P 0.00 0.00 0.00 0.48 -0.28 0 0 0 -8
29APR26 11.00 P 1.09 1.09 1.09 0.98 -0.28 0 1 0 -21
29APR26 11.50 P 0.00 0.00 0.00 1.48 -0.28 0 0 0 -88
29APR26 12.00 P 0.00 0.00 0.00 1.98 -0.30 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.48 -0.30 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.98 -0.28 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.48 -0.29 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.98 -0.29 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.48 -0.29 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.98 -0.30 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.48 -0.28 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.98 -0.28 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 83 0
28MAY26 8.50 P 0.00 0.00 0.00 0.02 -0.02 36 0 79 0
28MAY26 8.75 P 0.00 0.00 0.00 0.04 -0.03 36 0 61 0
28MAY26 9.00 P 0.06 0.06 0.06 0.06 -0.05 34 5 1,738 0
28MAY26 9.25 P 0.00 0.00 0.00 0.11 -0.07 35 0 41 0
28MAY26 9.50 P 0.00 0.00 0.00 0.17 -0.09 34 0 20 0
28MAY26 9.75 P 0.24 0.24 0.24 0.26 -0.12 34 15 26 -11
28MAY26 10.00 P 0.36 0.36 0.35 0.37 -0.15 34 60 86 +56
28MAY26 10.50 P 0.68 0.68 0.68 0.66 -0.22 33 2 10 -2
28MAY26 11.00 P 0.00 0.00 0.00 1.06 -0.27 34 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.51 -0.29 35 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 1.98 -0.30 0 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.48 -0.30 0 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.98 -0.28 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.48 -0.29 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.98 -0.29 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.48 -0.29 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.98 -0.30 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.48 -0.28 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.98 -0.28 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.03 33 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 -0.04 35 0 67 0
29JUN26 8.50 P 0.00 0.00 0.00 0.11 -0.05 35 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.16 -0.07 35 0 116 0
29JUN26 9.00 P 0.00 0.00 0.00 0.22 -0.09 35 0 41 0
29JUN26 9.25 P 0.29 0.29 0.29 0.30 -0.10 35 15 100 0
29JUN26 9.50 P 0.37 0.39 0.37 0.39 -0.13 34 7 17 +7
29JUN26 9.75 P 0.00 0.00 0.00 0.51 -0.15 34 0 41 0
29JUN26 10.00 P 0.65 0.65 0.65 0.64 -0.19 34 2 113 0
29JUN26 10.50 P 0.00 0.00 0.00 0.97 -0.20 34 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.38 -0.23 37 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.76 -0.28 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.20 -0.30 30 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.69 -0.31 33 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.17 -0.28 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.66 -0.31 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.16 -0.29 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.67 -0.28 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.17 -0.28 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.67 -0.27 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.16 -0.28 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.05 -0.02 37 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.07 -0.03 36 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 0.10 -0.04 36 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.14 -0.05 36 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.20 -0.06 36 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.26 -0.08 36 0 2 0
30JUL26 9.00 P 0.00 0.00 0.00 0.34 -0.09 36 0 16 0
30JUL26 9.25 P 0.00 0.00 0.00 0.42 -0.11 35 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.53 -0.12 35 0 10 0
30JUL26 9.75 P 0.00 0.00 0.00 0.65 -0.14 35 0 41 0
30JUL26 10.00 P 0.00 0.00 0.00 0.78 -0.16 35 0 19 0
30JUL26 10.50 P 0.00 0.00 0.00 1.09 -0.20 35 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.47 -0.21 36 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.84 -0.25 34 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.26 -0.28 33 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.72 -0.30 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.18 -0.32 28 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.66 -0.33 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.16 -0.32 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.67 -0.28 32 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.17 -0.28 36 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.01 37 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.02 37 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 -0.03 37 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 -0.03 37 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 -0.04 37 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.17 -0.05 37 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.23 -0.06 37 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.29 -0.07 37 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.36 -0.08 37 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.45 -0.09 37 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.54 -0.11 37 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.65 -0.12 38 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.77 -0.13 38 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.89 -0.15 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.04 -0.15 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.35 -0.18 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.70 -0.20 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.08 -0.22 39 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.49 -0.24 40 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.93 -0.25 41 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.39 -0.26 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.86 -0.27 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.35 -0.27 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.83 -0.29 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.31 -0.31 51 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.80 -0.33 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.28 -0.33 54 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 36 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 -0.02 36 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 -0.03 36 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 -0.03 36 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 -0.03 36 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.19 -0.05 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.24 -0.05 36 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.29 -0.07 36 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.36 -0.08 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.44 -0.08 36 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.53 -0.09 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.62 -0.11 37 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.72 -0.12 36 0 11 0
30DEC26 9.25 P 0.92 0.92 0.92 0.83 -0.14 36 10 3 -10
30DEC26 9.50 P 0.00 0.00 0.00 0.96 -0.13 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.09 -0.15 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.24 -0.15 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.54 -0.18 37 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.88 -0.20 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.25 -0.21 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.64 -0.23 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.06 -0.24 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.50 -0.24 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.95 -0.25 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.41 -0.27 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.88 -0.28 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.35 -0.27 45 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.82 -0.31 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.30 -0.31 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.30 -0.04 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.36 -0.05 37 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.43 -0.06 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.51 -0.07 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.59 -0.08 37 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.68 -0.10 37 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 0.79 -0.10 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.90 -0.11 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.02 -0.12 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.15 -0.12 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.28 -0.14 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.43 -0.14 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.73 -0.16 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.07 -0.16 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.43 -0.18 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.80 -0.21 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.21 -0.21 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.62 -0.12 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.04 -0.16 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.50 -0.18 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.95 -0.21 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.35 -0.27 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.82 -0.31 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.30 -0.31 41 0 0 0
TOTAL PUT 143 5,792 -77
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$ 83.95
29APR26 35.00 C 0.00 0.00 0.00 48.95 +5.38 0 0 0 -2
29APR26 36.00 C 0.00 0.00 0.00 47.95 +5.45 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 46.95 +5.45 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 45.95 +5.45 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 44.95 +5.45 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 43.95 +5.45 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 42.95 +5.45 0 0 0 0
29APR26 42.00 C 40.10 40.10 40.10 41.95 +5.45 0 18 0 -19
29APR26 43.00 C 0.00 0.00 0.00 40.95 +5.45 0 0 0 -5
29APR26 44.00 C 0.00 0.00 0.00 39.95 +5.45 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 38.95 +5.39 0 0 0 -4
29APR26 46.00 C 0.00 0.00 0.00 37.95 +5.45 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 36.95 +5.45 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 35.95 +5.45 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 34.95 +5.45 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 33.95 +5.45 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 31.45 +5.44 0 0 0 -120
29APR26 55.00 C 0.00 0.00 0.00 28.95 +5.45 0 0 0 -248
29APR26 57.50 C 0.00 0.00 0.00 26.45 +5.43 0 0 0 -515
29APR26 60.00 C 0.00 0.00 0.00 23.95 +5.37 0 0 0 -530
29APR26 62.50 C 20.00 21.60 20.00 21.45 +4.97 0 28 0 -498
29APR26 65.00 C 18.35 19.10 18.35 18.95 +5.45 0 61 0 -897
29APR26 67.50 C 0.00 0.00 0.00 16.45 +5.12 0 0 0 -467
29APR26 70.00 C 10.40 14.00 10.40 13.95 +5.44 0 30 0 -274
29APR26 72.50 C 8.70 11.55 8.70 11.45 +5.41 0 44 0 -776
29APR26 75.00 C 6.00 9.40 6.00 8.95 +5.23 0 76 0 -1,363
29APR26 77.50 C 1.55 8.60 1.48 6.45 +4.60 0 86 0 -1,866
29APR26 80.00 C 0.76 5.08 0.62 3.95 +3.28 0 410 0 -2,063
29APR26 82.50 C 0.15 1.80 0.15 1.45 +1.26 0 1,222 0 -5,048
29APR26 85.00 C 0.15 0.38 0.05 0.00 -0.04 0 975 2,496 -378
29APR26 87.50 C 0.02 0.02 0.02 0.00 -0.01 0 23 993 -1
29APR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 902 0
29APR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,391 0
29APR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
29APR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 778 0
29APR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
29APR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
29APR26 105.00 C 0.01 0.01 0.01 0.00 -0.01 0 8 116 -8
29APR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 49.30 +5.73 169 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 48.30 +5.74 164 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 47.31 +5.75 160 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 46.31 +5.75 156 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 45.01 +5.45 87 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 44.33 +5.77 148 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 43.01 +5.45 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 42.34 +5.77 139 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 41.35 +5.78 136 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 40.29 +5.72 127 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 39.29 +5.72 123 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 38.30 +5.72 120 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 37.37 +5.79 121 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 36.38 +5.80 117 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 35.40 +5.81 115 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 34.35 +5.75 108 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 31.96 +5.55 105 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 29.55 +5.86 100 0 96 0
28MAY26 57.50 C 24.71 24.71 24.71 27.12 +5.75 94 5 240 -5
28MAY26 60.00 C 0.00 0.00 0.00 24.53 +5.31 82 0 863 0
28MAY26 62.50 C 0.00 0.00 0.00 22.27 +5.02 81 0 1,955 0
28MAY26 65.00 C 19.50 19.50 19.50 19.48 +4.42 64 1 1,170 +1
28MAY26 67.50 C 17.50 17.50 17.50 17.36 +4.73 66 5 491 -5
28MAY26 70.00 C 0.00 0.00 0.00 15.56 +4.77 72 0 97 0
28MAY26 72.50 C 0.00 0.00 0.00 13.66 +4.53 72 0 138 0
28MAY26 75.00 C 10.80 11.60 10.80 11.27 +3.62 63 24 405 +1
28MAY26 77.50 C 6.94 8.00 6.94 9.97 +3.62 68 26 591 +10
28MAY26 80.00 C 6.45 8.25 6.45 8.24 +2.91 65 116 459 +50
28MAY26 82.50 C 5.20 7.27 5.20 7.01 +2.66 66 158 1,035 +41
28MAY26 85.00 C 4.80 6.17 4.80 6.17 +2.69 70 232 433 +67
28MAY26 87.50 C 4.88 5.00 4.88 5.08 +2.32 69 56 314 +50
28MAY26 90.00 C 3.03 4.35 3.03 4.19 +2.00 69 1,094 1,263 -291
28MAY26 92.50 C 2.80 3.55 2.80 3.47 +1.75 69 101 183 +60
28MAY26 95.00 C 2.30 3.04 2.30 2.81 +1.48 69 66 421 +45
28MAY26 97.50 C 2.35 2.35 2.35 2.26 +1.24 69 5 79 +5
28MAY26 100.00 C 1.45 2.18 1.45 1.82 +1.03 69 245 456 +177
28MAY26 102.50 C 1.52 1.82 1.52 1.44 +0.85 69 66 145 +65
28MAY26 105.00 C 0.00 0.00 0.00 1.14 +0.69 69 0 272 0
28MAY26 107.50 C 1.24 1.30 1.24 0.90 +0.56 69 352 782 +324
29JUN26 14.00 C 0.00 0.00 0.00 69.97 +5.45 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 69.47 +5.45 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 69.23 +5.71 223 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 68.73 +5.71 219 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 68.23 +5.71 214 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 67.47 +5.44 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 66.97 +5.44 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 66.48 +5.45 138 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 65.98 +5.45 135 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 65.48 +5.45 130 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 65.24 +5.71 193 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 64.48 +5.45 121 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 64.24 +5.73 186 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 63.24 +5.71 179 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 62.24 +5.71 173 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 61.25 +5.71 169 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 60.25 +5.71 163 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 59.25 +5.73 158 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 58.25 +5.71 153 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 57.26 +5.72 149 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 56.18 +5.68 137 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 55.28 +5.77 141 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 54.29 +5.77 138 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 53.30 +5.72 134 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 52.32 +5.72 131 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 51.00 +5.45 78 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 50.34 +5.75 124 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 49.36 +5.71 122 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 48.30 +5.74 115 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 47.31 +5.66 112 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 46.42 +5.68 114 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 45.45 +5.70 112 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 44.47 +5.69 109 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 43.50 +5.70 107 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 42.52 +5.74 105 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 41.55 +5.94 103 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 40.49 +5.65 98 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 39.61 +5.74 98 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 38.64 +5.69 96 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 37.67 +5.94 94 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 36.70 +5.92 92 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 35.40 +5.38 79 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.81 +5.76 90 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 32.07 +5.56 76 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 29.89 +5.64 77 0 36 0
29JUN26 57.50 C 0.00 0.00 0.00 27.29 +5.27 68 0 301 0
29JUN26 60.00 C 0.00 0.00 0.00 25.42 +5.27 73 0 156 0
29JUN26 62.50 C 0.00 0.00 0.00 23.33 +5.19 73 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 21.10 +4.85 69 0 437 0
29JUN26 67.50 C 0.00 0.00 0.00 19.12 +4.55 68 0 249 0
29JUN26 70.00 C 0.00 0.00 0.00 17.03 +4.03 65 0 568 0
29JUN26 72.50 C 0.00 0.00 0.00 15.22 +3.66 64 0 397 0
29JUN26 75.00 C 0.00 0.00 0.00 13.67 +3.61 65 0 2,120 0
29JUN26 77.50 C 0.00 0.00 0.00 12.13 +3.10 64 0 522 0
29JUN26 80.00 C 11.14 11.20 11.14 11.09 +3.14 66 21 2,715 -18
29JUN26 82.50 C 0.00 0.00 0.00 9.90 +2.89 67 0 194 0
29JUN26 85.00 C 8.65 8.92 8.65 8.87 +2.68 67 28 218 +25
29JUN26 87.50 C 0.00 0.00 0.00 7.94 +2.60 68 0 27 0
29JUN26 90.00 C 0.00 0.00 0.00 7.06 +2.41 68 0 86 0
29JUN26 92.50 C 6.40 6.40 6.29 6.20 +2.22 68 19 108 +15
29JUN26 95.00 C 0.00 0.00 0.00 5.44 +1.98 68 0 26 0
29JUN26 97.50 C 4.33 5.26 4.31 4.76 +1.82 68 252 334 +252
29JUN26 100.00 C 4.30 4.60 4.30 4.15 +1.61 68 101 195 +101
29JUN26 102.50 C 0.00 0.00 0.00 3.62 +1.47 68 0 49 0
29JUN26 105.00 C 3.80 3.90 3.80 3.13 +1.28 68 8 126 +8
29JUN26 107.50 C 3.36 3.49 3.36 2.73 +1.16 68 5 137 +3
30JUL26 49.00 C 0.00 0.00 0.00 36.06 +5.47 79 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 35.20 +5.56 79 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 32.89 +5.46 76 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.65 +5.36 73 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.48 +5.31 72 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 26.28 +4.85 69 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 24.37 +4.88 69 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.47 +4.74 68 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.78 +4.66 69 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.08 +4.41 68 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 17.31 +3.99 67 0 54 0
30JUL26 75.00 C 0.00 0.00 0.00 15.48 +3.40 64 0 31 0
30JUL26 77.50 C 0.00 0.00 0.00 14.79 +3.77 69 0 75 0
30JUL26 80.00 C 13.20 13.20 13.20 13.29 +3.34 67 12 153 -6
30JUL26 82.50 C 0.00 0.00 0.00 12.18 +3.10 68 0 38 0
30JUL26 85.00 C 11.12 11.12 11.12 11.12 +2.92 68 7 92 +7
30JUL26 87.50 C 0.00 0.00 0.00 10.24 +2.88 69 0 60 0
30JUL26 90.00 C 0.00 0.00 0.00 9.33 +2.77 69 0 314 0
30JUL26 92.50 C 0.00 0.00 0.00 8.50 +2.60 69 0 45 0
30JUL26 95.00 C 7.95 7.95 7.95 7.67 +2.43 69 15 45 +15
30JUL26 97.50 C 7.33 7.33 7.33 6.94 +2.25 69 15 75 +15
30JUL26 100.00 C 6.80 6.80 6.80 6.28 +2.09 68 15 64 +15
30JUL26 102.50 C 0.00 0.00 0.00 5.62 +1.93 68 0 32 0
30JUL26 105.00 C 0.00 0.00 0.00 5.10 +1.78 68 0 1 0
30JUL26 107.50 C 5.40 5.40 5.40 4.60 +1.66 68 2 42 0
29SEP26 21.00 C 0.00 0.00 0.00 63.49 +5.60 122 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 62.45 +5.89 116 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 61.48 +5.91 113 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 60.58 +5.60 113 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 59.61 +6.01 111 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 58.57 +5.95 105 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 57.67 +6.03 106 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 56.64 +5.98 101 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 55.74 +5.72 101 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 54.78 +5.72 99 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 53.30 +5.56 77 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 52.78 +5.65 93 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 51.89 +5.59 93 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 50.34 +5.47 71 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 49.96 +6.04 89 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 49.01 +6.04 87 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 48.05 +6.00 85 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 47.10 +5.69 84 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 46.15 +5.93 82 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 45.00 +5.79 77 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 44.27 +5.64 80 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 43.33 +5.83 78 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 42.26 +5.46 75 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 41.49 +5.53 76 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 40.34 +5.34 71 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 39.67 +5.64 74 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.77 +5.50 73 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.71 +5.23 70 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 36.81 +5.11 69 0 0 0
29SEP26 50.00 C 35.88 35.88 35.81 35.84 +5.06 67 3 10 -3
29SEP26 52.50 C 33.58 33.58 33.19 33.90 +5.19 68 4 18 -4
29SEP26 55.00 C 31.68 31.69 31.59 31.83 +4.90 67 7 981 -2
29SEP26 57.50 C 0.00 0.00 0.00 29.84 +4.74 66 0 1,551 0
29SEP26 60.00 C 0.00 0.00 0.00 28.01 +4.66 66 0 1,699 0
29SEP26 62.50 C 0.00 0.00 0.00 26.23 +4.49 66 0 932 0
29SEP26 65.00 C 22.56 22.56 22.56 24.57 +3.87 66 1 73 -1
29SEP26 67.50 C 0.00 0.00 0.00 22.95 +4.22 66 0 85 0
29SEP26 70.00 C 0.00 0.00 0.00 21.53 +4.10 66 0 153 0
29SEP26 72.50 C 0.00 0.00 0.00 20.23 +4.03 67 0 167 0
29SEP26 75.00 C 0.00 0.00 0.00 18.89 +3.67 67 0 905 0
29SEP26 77.50 C 0.00 0.00 0.00 17.43 +3.52 66 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 16.06 +2.97 65 0 131 0
29SEP26 82.50 C 0.00 0.00 0.00 15.04 +2.82 65 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 14.55 +3.12 68 0 289 0
29SEP26 87.50 C 0.00 0.00 0.00 13.68 +3.08 68 0 111 0
29SEP26 90.00 C 12.96 12.96 12.96 12.81 +3.00 69 3 218 0
29SEP26 92.50 C 0.00 0.00 0.00 11.91 +2.89 69 0 377 0
29SEP26 95.00 C 0.00 0.00 0.00 11.12 +2.76 68 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 10.33 +2.60 68 0 1 0
29SEP26 100.00 C 10.30 10.30 10.30 9.56 +2.45 68 15 31 +15
29SEP26 102.50 C 0.00 0.00 0.00 8.94 +2.39 68 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 8.32 +2.24 68 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 7.70 +2.10 68 0 541 0
30DEC26 38.00 C 0.00 0.00 0.00 47.29 +5.14 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 46.68 +5.40 70 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 45.89 +5.47 70 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 44.73 +5.17 66 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 44.20 +5.36 70 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 43.29 +5.40 69 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 42.44 +5.36 68 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 41.60 +5.33 68 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 40.73 +5.18 67 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 39.96 +5.26 67 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 38.95 +5.01 65 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 38.39 +5.21 67 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.39 +4.91 65 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 35.67 +5.18 66 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 34.06 +5.12 67 0 1,500 0
30DEC26 57.50 C 32.31 32.31 32.21 32.08 +4.80 65 4 2,431 +3
30DEC26 60.00 C 30.51 30.71 30.51 30.54 +4.74 66 5 1,959 0
30DEC26 62.50 C 29.11 29.11 29.01 28.94 +4.58 65 5 898 +5
30DEC26 65.00 C 0.00 0.00 0.00 27.42 +4.41 65 0 402 0
30DEC26 67.50 C 0.00 0.00 0.00 26.13 +4.33 66 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 24.74 +4.18 65 0 473 0
30DEC26 72.50 C 0.00 0.00 0.00 23.44 +3.99 65 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 22.17 +3.70 65 0 135 0
30DEC26 77.50 C 0.00 0.00 0.00 20.99 +3.35 65 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 20.01 +3.35 66 0 111 0
30DEC26 82.50 C 0.00 0.00 0.00 19.01 +3.20 66 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 18.38 +3.34 67 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 17.53 +3.33 67 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 16.75 +3.29 68 0 38 0
30DEC26 92.50 C 0.00 0.00 0.00 15.84 +3.13 68 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 15.03 +3.07 68 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 14.28 +3.04 68 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.54 +2.88 68 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 12.80 +2.73 67 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.11 +2.62 67 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 11.53 +2.62 67 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 44.24 +5.03 65 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 43.46 +4.97 65 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 42.71 +5.08 65 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 41.99 +5.09 65 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 41.16 +4.82 65 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 40.56 +4.90 65 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 39.69 +4.90 64 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 38.98 +4.87 64 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 37.24 +4.77 64 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.85 +4.64 65 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 34.24 +4.88 65 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 32.81 +4.85 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 31.22 +4.58 65 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 29.86 +4.46 65 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 28.41 +4.18 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.27 +4.27 65 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 26.12 +4.13 65 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 25.03 +3.84 65 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 23.95 +3.70 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.99 +3.62 65 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 22.21 +3.63 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.37 +3.47 67 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 20.56 +3.39 67 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.74 +3.33 67 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 18.94 +3.24 67 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 18.05 +3.06 67 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 17.34 +3.06 67 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 16.63 +3.06 67 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 15.93 +2.95 67 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 15.22 +2.79 67 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 14.51 +2.63 67 0 47 0
TOTAL CALL 6,080 52,453 -14,042
29APR26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
29APR26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29APR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29APR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 714 0
29APR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
29APR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29APR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
29APR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
29APR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29APR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
29APR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
29APR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29APR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 655 0
29APR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
29APR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 762 0
29APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 244 0
29APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 752 0
29APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,077 0
29APR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,102 0
29APR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 529 0
29APR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,296 0
29APR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 582 0
29APR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 571 0
29APR26 72.50 P 0.02 0.02 0.02 0.00 -0.04 0 20 605 0
29APR26 75.00 P 0.30 0.30 0.05 0.00 -0.21 0 10 739 0
29APR26 77.50 P 0.70 0.99 0.04 0.00 -0.83 0 305 3,247 +30
29APR26 80.00 P 0.58 0.59 0.02 0.00 -2.19 0 207 617 +92
29APR26 82.50 P 1.50 2.00 0.05 0.00 -4.18 0 277 927 +92
29APR26 85.00 P 1.21 1.21 0.80 1.05 -5.48 0 21 2 -52
29APR26 87.50 P 0.00 0.00 0.00 3.55 -5.45 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 6.05 -5.45 0 0 0 -1
29APR26 92.50 P 0.00 0.00 0.00 8.55 -5.45 0 0 0 -98
29APR26 95.00 P 0.00 0.00 0.00 11.05 -5.45 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 13.55 -5.45 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.05 -5.58 0 0 0 -5
29APR26 102.50 P 0.00 0.00 0.00 18.55 -5.45 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.05 -5.45 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.55 -5.45 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 109 0 215 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 105 0 128 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 102 0 85 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 99 0 60 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 96 0 78 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 93 0 67 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 87 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 169 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 29 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 38 0
28MAY26 50.00 P 0.00 0.00 0.00 0.02 -0.01 71 0 82 0
28MAY26 52.50 P 0.00 0.00 0.00 0.04 -0.03 70 0 265 0
28MAY26 55.00 P 0.00 0.00 0.00 0.07 -0.07 69 0 630 0
28MAY26 57.50 P 0.00 0.00 0.00 0.13 -0.13 68 0 870 0
28MAY26 60.00 P 0.46 0.46 0.46 0.24 -0.20 69 3 811 0
28MAY26 62.50 P 0.77 0.78 0.77 0.40 -0.32 69 250 487 +156
28MAY26 65.00 P 1.00 1.00 0.74 0.64 -0.48 69 124 712 +84
28MAY26 67.50 P 0.00 0.00 0.00 0.98 -0.65 69 0 109 0
28MAY26 70.00 P 1.95 1.95 1.34 1.35 -0.95 67 53 790 +50
28MAY26 72.50 P 2.57 2.57 1.84 1.90 -1.17 67 9 228 +1
28MAY26 75.00 P 3.30 3.30 2.46 2.58 -1.56 67 30 318 +8
28MAY26 77.50 P 5.04 5.04 3.20 3.40 -1.94 67 23 372 0
28MAY26 80.00 P 5.05 5.05 4.50 4.41 -2.40 67 4 175 0
28MAY26 82.50 P 5.50 5.55 5.50 5.56 -2.92 66 44 528 -13
28MAY26 85.00 P 0.00 0.00 0.00 6.91 -2.89 67 0 316 0
28MAY26 87.50 P 8.53 8.53 8.53 8.53 -3.51 68 4 70 +4
28MAY26 90.00 P 0.00 0.00 0.00 10.11 -3.94 68 0 45 0
28MAY26 92.50 P 0.00 0.00 0.00 12.01 -4.14 69 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 13.69 -4.64 67 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 16.07 -4.53 72 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 17.89 -5.02 69 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 20.13 -4.93 71 0 3 0
28MAY26 105.00 P 0.00 0.00 0.00 22.50 -5.04 74 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.60 -5.26 72 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 150 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 142 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 139 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 136 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 127 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 123 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 116 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 105 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 99 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 96 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 93 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 33 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 18 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.02 64 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 -0.02 66 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 -0.03 67 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 -0.03 67 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.06 -0.04 68 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.07 -0.05 68 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.09 -0.06 68 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.11 -0.08 67 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.13 -0.09 67 0 38 0
29JUN26 49.00 P 0.00 0.00 0.00 0.17 -0.11 67 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.21 -0.13 67 0 114 0
29JUN26 52.50 P 0.00 0.00 0.00 0.33 -0.20 67 0 116 0
29JUN26 55.00 P 0.00 0.00 0.00 0.51 -0.29 67 0 266 0
29JUN26 57.50 P 0.00 0.00 0.00 0.74 -0.38 67 0 198 0
29JUN26 60.00 P 0.00 0.00 0.00 1.02 -0.52 67 0 627 0
29JUN26 62.50 P 0.00 0.00 0.00 1.44 -0.58 67 0 794 0
29JUN26 65.00 P 0.00 0.00 0.00 1.88 -0.79 67 0 308 0
29JUN26 67.50 P 2.44 2.44 2.44 2.39 -1.03 66 15 252 0
29JUN26 70.00 P 3.45 3.45 3.06 3.07 -1.20 66 452 403 +275
29JUN26 72.50 P 0.00 0.00 0.00 3.86 -1.43 66 0 111 0
29JUN26 75.00 P 0.00 0.00 0.00 4.71 -1.68 65 0 175 0
29JUN26 77.50 P 0.00 0.00 0.00 5.75 -1.97 65 0 442 0
29JUN26 80.00 P 0.00 0.00 0.00 6.85 -2.35 65 0 120 0
29JUN26 82.50 P 0.00 0.00 0.00 8.08 -2.73 65 0 53 0
29JUN26 85.00 P 9.68 9.68 9.54 9.55 -2.97 66 45 90 +45
29JUN26 87.50 P 0.00 0.00 0.00 11.10 -3.24 66 0 51 0
29JUN26 90.00 P 0.00 0.00 0.00 12.79 -3.52 67 0 45 0
29JUN26 92.50 P 0.00 0.00 0.00 14.56 -3.70 68 0 60 0
29JUN26 95.00 P 0.00 0.00 0.00 16.54 -3.76 70 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.55 -3.77 71 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.34 -4.15 70 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.47 -4.19 72 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.40 -4.50 71 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.82 -4.45 74 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.52 -0.19 68 0 40 0
30JUL26 50.00 P 0.00 0.00 0.00 0.61 -0.23 68 0 45 0
30JUL26 52.50 P 0.00 0.00 0.00 0.86 -0.30 68 0 4 0
30JUL26 55.00 P 0.00 0.00 0.00 1.18 -0.37 68 0 3 0
30JUL26 57.50 P 0.00 0.00 0.00 1.50 -0.54 67 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 1.93 -0.60 67 0 34 0
30JUL26 62.50 P 2.61 2.61 2.61 2.48 -0.75 66 5 34 0
30JUL26 65.00 P 0.00 0.00 0.00 3.10 -0.89 66 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 3.81 -1.06 66 0 22 0
30JUL26 70.00 P 5.40 5.40 5.00 4.64 -1.22 66 2 77 0
30JUL26 72.50 P 5.78 5.78 5.77 5.52 -1.40 66 5 245 +5
30JUL26 75.00 P 0.00 0.00 0.00 6.54 -1.58 66 0 387 0
30JUL26 77.50 P 0.00 0.00 0.00 7.61 -1.77 66 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 8.81 -2.17 66 0 125 0
30JUL26 82.50 P 10.23 10.23 10.23 10.07 -2.61 65 15 152 +15
30JUL26 85.00 P 11.71 11.73 11.71 11.57 -2.81 66 30 177 +6
30JUL26 87.50 P 0.00 0.00 0.00 13.18 -2.99 67 0 73 0
30JUL26 90.00 P 0.00 0.00 0.00 14.86 -3.24 68 0 110 0
30JUL26 92.50 P 16.81 16.81 16.74 16.62 -3.30 68 30 31 0
30JUL26 95.00 P 0.00 0.00 0.00 18.65 -3.27 70 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 20.42 -3.46 70 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 22.39 -3.60 71 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 24.38 -3.70 72 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 26.43 -3.86 73 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.50 -3.85 73 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.01 67 0 5 0
29SEP26 27.00 P 0.30 0.30 0.30 0.03 -0.01 68 10 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 -0.01 68 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 -0.02 68 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 -0.02 67 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.08 -0.03 67 0 23 0
29SEP26 32.00 P 0.00 0.00 0.00 0.10 -0.03 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.12 -0.04 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.15 -0.05 67 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.18 -0.07 67 0 84 0
29SEP26 36.00 P 0.00 0.00 0.00 0.22 -0.07 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.27 -0.08 67 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 0.31 -0.11 67 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.37 -0.11 67 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 0.45 -0.12 67 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 0.50 -0.16 67 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 0.58 -0.17 67 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 0.67 -0.18 67 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 0.77 -0.22 67 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 0.86 -0.26 67 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.98 -0.30 67 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 1.11 -0.29 67 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.29 -0.24 68 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 1.38 -0.33 67 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 1.54 -0.34 67 0 36 0
29SEP26 52.50 P 0.00 0.00 0.00 1.93 -0.48 66 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 2.42 -0.56 66 0 965 0
29SEP26 57.50 P 0.00 0.00 0.00 3.00 -0.69 66 0 1,574 0
29SEP26 60.00 P 0.00 0.00 0.00 3.64 -0.79 66 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 4.38 -0.93 66 0 951 0
29SEP26 65.00 P 4.89 4.89 4.89 5.16 -1.06 66 2 70 0
29SEP26 67.50 P 0.00 0.00 0.00 6.08 -1.17 66 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 7.00 -1.36 66 0 36 0
29SEP26 72.50 P 0.00 0.00 0.00 8.08 -1.43 66 0 59 0
29SEP26 75.00 P 0.00 0.00 0.00 9.19 -1.62 65 0 65 0
29SEP26 77.50 P 0.00 0.00 0.00 10.35 -1.91 65 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 11.65 -2.21 65 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 13.01 -2.41 65 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 14.59 -2.55 66 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 16.16 -2.80 66 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 17.85 -2.89 67 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 19.60 -3.00 68 0 6 0
29SEP26 95.00 P 0.00 0.00 0.00 21.60 -3.08 69 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.35 -3.22 69 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.25 -3.34 70 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.15 -3.45 70 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.23 -3.45 71 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.23 -3.54 71 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.92 -0.19 66 0 163 0
30DEC26 39.00 P 0.00 0.00 0.00 1.02 -0.23 66 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 1.17 -0.23 66 0 135 0
30DEC26 41.00 P 1.42 1.42 1.42 1.31 -0.23 66 8 68 0
30DEC26 42.00 P 0.00 0.00 0.00 1.45 -0.28 66 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.60 -0.32 66 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.77 -0.35 66 0 32 0
30DEC26 45.00 P 0.00 0.00 0.00 1.96 -0.35 66 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.16 -0.36 66 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.35 -0.34 66 0 35 0
30DEC26 48.00 P 0.00 0.00 0.00 2.47 -0.46 65 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 2.68 -0.59 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.93 -0.49 65 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 3.54 -0.60 65 0 17 0
30DEC26 55.00 P 0.00 0.00 0.00 4.22 -0.69 65 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 4.99 -0.76 65 0 2,414 0
30DEC26 60.00 P 5.58 5.58 5.58 5.77 -0.93 65 1 1,829 -1
30DEC26 62.50 P 0.00 0.00 0.00 6.71 -0.95 65 0 880 0
30DEC26 65.00 P 7.46 7.46 7.46 7.67 -1.08 65 1 16 0
30DEC26 67.50 P 8.69 8.69 8.69 8.64 -1.26 65 1 251 0
30DEC26 70.00 P 0.00 0.00 0.00 9.79 -1.25 65 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 10.94 -1.42 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.09 -1.64 65 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 13.42 -1.84 64 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 14.78 -2.08 64 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 16.28 -2.21 65 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 17.83 -2.37 65 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.50 -2.47 66 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.17 -2.98 66 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 22.91 -2.71 66 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 25.12 -2.45 68 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.95 -1.84 69 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.50 -2.95 68 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 30.54 -2.90 69 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.32 -3.15 69 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.28 -2.19 69 0 0 0
30MAR27 43.00 P 2.30 2.30 2.30 2.55 -0.33 65 1 125 +1
30MAR27 44.00 P 0.00 0.00 0.00 2.75 -0.39 65 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 2.89 -0.50 65 0 33 0
30MAR27 46.00 P 0.00 0.00 0.00 3.15 -0.50 65 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 3.41 -0.61 65 0 17 0
30MAR27 48.00 P 0.00 0.00 0.00 3.66 -0.67 65 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 3.92 -0.60 65 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 4.17 -0.67 64 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 4.94 -0.71 64 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 5.75 -0.79 64 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 6.57 -0.96 64 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 7.56 -0.96 64 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 8.55 -1.19 64 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 9.54 -1.26 64 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 10.72 -1.26 64 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 11.89 -1.34 64 0 250 0
30MAR27 72.50 P 0.00 0.00 0.00 13.08 -1.52 64 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 14.35 -1.66 64 0 580 0
30MAR27 77.50 P 0.00 0.00 0.00 15.72 -1.82 64 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 17.15 -2.14 64 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 18.60 -2.49 64 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 20.20 -2.35 64 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 21.87 -2.70 64 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.57 -2.88 65 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 25.35 -2.96 65 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 27.25 -2.96 66 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 29.16 -2.11 67 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 31.04 -2.02 67 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 32.99 -2.72 67 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 34.11 -2.79 65 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.90 -2.94 65 0 0 0
TOTAL PUT 2,007 48,383 +694
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 33.44
29APR26 21.00 C 0.00 0.00 0.00 12.44 +0.74 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 11.44 +0.74 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 10.44 +0.74 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.44 +0.74 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.44 +0.74 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.44 +0.74 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.44 +0.74 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.44 +0.74 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.44 +0.74 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 3.44 +0.74 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 2.44 +0.74 0 0 0 -5
29APR26 32.00 C 0.00 0.00 0.00 1.44 +0.69 0 0 0 -21
29APR26 33.00 C 0.24 0.44 0.15 0.44 +0.33 0 53 0 -85
29APR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 432 0
29APR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 639 0
29APR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 879 0
29APR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 775 0
29APR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,695 0
29APR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 248 0
29APR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 589 0
29APR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
29APR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 347 0
29APR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 484 0
29APR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
29APR26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
29APR26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29APR26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
29APR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29APR26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29APR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 12.47 +0.70 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 11.47 +0.74 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.47 +0.73 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.48 +0.70 50 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.48 +0.70 43 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.44 +0.64 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.48 +0.73 23 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.48 +0.72 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.50 +0.70 28 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.54 +0.65 28 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 2.64 +0.56 28 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 1.85 +0.41 28 0 360 0
28MAY26 33.00 C 1.10 1.10 1.10 1.24 +0.34 29 30 268 +30
28MAY26 34.00 C 0.66 0.73 0.60 0.73 +0.23 28 18 380 +9
28MAY26 35.00 C 0.34 0.40 0.33 0.41 +0.13 28 47 425 +11
28MAY26 36.00 C 0.18 0.21 0.17 0.21 +0.07 28 83 537 +70
28MAY26 37.00 C 0.10 0.11 0.10 0.10 +0.03 28 109 638 +92
28MAY26 38.00 C 0.06 0.06 0.06 0.05 +0.02 29 20 507 +20
28MAY26 39.00 C 0.04 0.04 0.04 0.02 0.00 29 10 425 +10
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 223 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 324 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.47 +0.74 57 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.47 +0.70 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.47 +0.74 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.47 +0.73 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.48 +0.70 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.48 +0.70 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.44 +0.64 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.48 +0.73 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.49 +0.71 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.53 +0.67 28 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 3.61 +0.60 28 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 2.79 +0.45 28 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 2.14 +0.43 30 0 64 0
29JUN26 33.00 C 1.48 1.48 1.48 1.55 +0.35 29 12 71 +2
29JUN26 34.00 C 0.95 1.05 0.93 1.05 +0.22 28 34 152 +34
29JUN26 35.00 C 0.00 0.00 0.00 0.74 +0.18 29 0 1,685 0
29JUN26 36.00 C 0.00 0.00 0.00 0.50 +0.12 29 0 151 0
29JUN26 37.00 C 0.32 0.32 0.32 0.32 +0.07 28 5 197 0
29JUN26 38.00 C 0.22 0.22 0.22 0.21 +0.05 28 9 237 0
29JUN26 39.00 C 0.17 0.17 0.17 0.13 +0.03 28 3 89 0
29JUN26 40.00 C 0.11 0.11 0.11 0.08 +0.02 28 7 91 0
29JUN26 41.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 86 0
29JUN26 42.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 87 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30JUL26 21.00 C 0.00 0.00 0.00 12.47 +0.70 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 11.47 +0.74 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.47 +0.73 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.48 +0.70 38 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.48 +0.70 33 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.45 +0.65 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.49 +0.72 28 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.53 +0.69 29 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.61 +0.64 29 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.76 +0.57 29 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.03 +0.44 29 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 2.43 +0.40 29 0 1 0
30JUL26 33.00 C 1.83 1.83 1.83 1.90 +0.36 29 15 52 +15
30JUL26 34.00 C 0.00 0.00 0.00 1.46 +0.28 29 0 7 0
30JUL26 35.00 C 1.00 1.05 1.00 1.10 +0.21 29 4 139 0
30JUL26 36.00 C 0.00 0.00 0.00 0.84 +0.18 29 0 83 0
30JUL26 37.00 C 0.00 0.00 0.00 0.62 +0.14 29 0 60 0
30JUL26 38.00 C 0.46 0.46 0.46 0.45 +0.10 29 3 48 +3
30JUL26 39.00 C 0.00 0.00 0.00 0.32 +0.07 29 0 66 0
30JUL26 40.00 C 0.00 0.00 0.00 0.23 +0.06 29 0 62 0
30JUL26 41.00 C 0.21 0.21 0.21 0.16 +0.04 29 36 66 +36
30JUL26 42.00 C 0.00 0.00 0.00 0.11 +0.03 29 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.47 +0.70 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.47 +0.74 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.47 +0.73 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.48 +0.70 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.48 +0.70 28 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 7.51 +0.69 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.60 +0.63 31 0 1 0
29SEP26 28.00 C 5.58 5.58 5.58 5.79 +0.61 32 5 20 +5
29SEP26 29.00 C 0.00 0.00 0.00 5.03 +0.55 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.34 +0.49 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.73 +0.45 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.19 +0.50 32 0 6 0
29SEP26 33.00 C 0.00 0.00 0.00 2.63 +0.36 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.20 +0.29 31 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.86 +0.28 31 0 23 0
29SEP26 36.00 C 0.00 0.00 0.00 1.55 +0.25 31 0 23 0
29SEP26 37.00 C 1.06 1.06 1.06 1.27 +0.19 31 1 982 0
29SEP26 38.00 C 0.00 0.00 0.00 1.05 +0.18 31 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 0.86 +0.15 31 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.70 +0.12 32 0 75 0
29SEP26 41.00 C 0.00 0.00 0.00 0.57 +0.11 32 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 0.45 +0.06 31 0 18 0
29SEP26 43.00 C 0.00 0.00 0.00 0.37 +0.06 32 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.30 +0.05 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.25 +0.06 32 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.19 +0.04 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.15 +0.03 32 0 42 0
29SEP26 48.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 61 0
29SEP26 49.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.47 +0.70 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.47 +0.74 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.49 +0.75 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.48 +0.70 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.52 +0.68 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.62 +0.64 28 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 6.79 +0.50 28 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 6.05 +0.47 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.58 +0.65 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.96 +0.62 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.38 +0.58 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.76 +0.55 30 0 48 0
30DEC26 33.00 C 0.00 0.00 0.00 3.29 +0.50 30 0 27 0
30DEC26 34.00 C 0.00 0.00 0.00 2.88 +0.47 30 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 2.51 +0.45 30 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 2.17 +0.40 30 0 71 0
30DEC26 37.00 C 0.00 0.00 0.00 1.89 +0.38 30 0 154 0
30DEC26 38.00 C 0.00 0.00 0.00 1.62 +0.32 30 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 1.40 +0.30 30 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 1.19 +0.23 30 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 1.03 +0.22 30 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 0.87 +0.18 30 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.79 +0.22 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.67 +0.19 31 0 327 0
30DEC26 45.00 C 0.00 0.00 0.00 0.56 +0.17 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.47 +0.14 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.40 +0.13 31 0 24 0
30DEC26 48.00 C 0.00 0.00 0.00 0.34 +0.11 31 0 52 0
30DEC26 49.00 C 0.00 0.00 0.00 0.28 +0.09 31 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.24 +0.09 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.15 +0.05 31 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.10 +0.04 31 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.06 +0.02 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 +0.02 32 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 12.47 +0.70 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.50 +0.77 30 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 10.49 +0.71 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.55 +0.67 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.69 +0.64 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.90 +0.57 27 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.20 +0.55 28 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.55 +0.34 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.10 +0.49 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.52 +0.48 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.97 +0.44 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.33 +0.41 29 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 3.88 +0.37 29 0 12 0
30MAR27 34.00 C 0.00 0.00 0.00 3.47 +0.35 30 0 17 0
30MAR27 35.00 C 0.00 0.00 0.00 3.09 +0.31 30 0 133 0
30MAR27 36.00 C 0.00 0.00 0.00 2.75 +0.30 30 0 131 0
30MAR27 37.00 C 2.18 2.18 2.18 2.43 +0.25 30 1 1 +1
30MAR27 38.00 C 0.00 0.00 0.00 2.16 +0.25 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.90 +0.20 30 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 1.69 +0.20 30 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 1.48 +0.17 30 0 65 0
30MAR27 42.00 C 1.23 1.23 1.23 1.30 +0.10 30 12 84 +12
30MAR27 43.00 C 0.00 0.00 0.00 1.20 +0.14 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 1.04 +0.11 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.94 +0.13 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.82 +0.11 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.71 +0.09 31 0 27 0
30MAR27 48.00 C 0.00 0.00 0.00 0.63 +0.09 31 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 0.54 +0.07 31 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 0.47 +0.06 31 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 0.33 +0.04 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.23 +0.03 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.17 +0.03 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 2 0
TOTAL CALL 517 22,790 +239
29APR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29APR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29APR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29APR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29APR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29APR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
29APR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 238 0
29APR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29APR26 32.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 516 0
29APR26 33.00 P 0.13 0.13 0.03 0.00 -0.40 0 222 920 -67
29APR26 34.00 P 1.00 1.00 0.58 0.56 -0.75 0 1,248 0 -1,460
29APR26 35.00 P 2.00 2.00 1.65 1.56 -0.74 0 54 0 -886
29APR26 36.00 P 2.90 2.95 2.60 2.56 -0.74 0 14 0 -490
29APR26 37.00 P 3.88 3.88 3.88 3.56 -0.80 0 5 0 -73
29APR26 38.00 P 4.85 4.85 4.85 4.56 -0.90 0 5 0 -80
29APR26 39.00 P 6.00 6.63 5.90 5.56 -0.74 0 36 0 -192
29APR26 40.00 P 0.00 0.00 0.00 6.56 -0.79 0 0 0 -84
29APR26 41.00 P 0.00 0.00 0.00 7.56 -0.79 0 0 0 -125
29APR26 42.00 P 0.00 0.00 0.00 8.56 -0.79 0 0 0 -126
29APR26 43.00 P 0.00 0.00 0.00 9.56 -0.79 0 0 0 -31
29APR26 44.00 P 0.00 0.00 0.00 10.56 -0.79 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.56 -0.79 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.56 -0.79 0 0 0 -30
29APR26 47.00 P 0.00 0.00 0.00 13.56 -0.79 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.56 -0.79 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.56 -0.79 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 16.56 -0.79 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 19.06 -0.79 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 21.56 -0.79 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 24.06 -0.79 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 26.56 -0.79 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 29.06 -0.79 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 31.56 -0.79 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 214 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 38 0
28MAY26 27.00 P 0.05 0.05 0.05 0.01 -0.02 30 10 130 +10
28MAY26 28.00 P 0.09 0.09 0.09 0.03 -0.04 29 32 186 0
28MAY26 29.00 P 0.18 0.18 0.18 0.08 -0.09 29 5 219 +3
28MAY26 30.00 P 0.31 0.31 0.26 0.18 -0.18 28 27 421 +26
28MAY26 31.00 P 0.00 0.00 0.00 0.39 -0.29 28 0 95 0
28MAY26 32.00 P 0.90 0.92 0.76 0.74 -0.40 28 773 946 +686
28MAY26 33.00 P 1.40 1.42 1.22 1.22 -0.46 28 682 869 +559
28MAY26 34.00 P 1.80 2.15 1.80 1.83 -0.60 28 77 1,265 0
28MAY26 35.00 P 2.81 2.81 2.63 2.60 -0.65 28 42 542 +40
28MAY26 36.00 P 3.80 3.80 3.62 3.48 -0.65 29 32 743 -26
28MAY26 37.00 P 0.00 0.00 0.00 4.37 -0.72 28 0 172 0
28MAY26 38.00 P 0.00 0.00 0.00 5.33 -0.72 27 0 312 0
28MAY26 39.00 P 6.58 6.58 6.50 6.31 -0.79 27 105 134 +30
28MAY26 40.00 P 0.00 0.00 0.00 7.38 -0.65 42 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 8.37 -0.65 45 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 9.36 -0.74 48 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 10.35 -0.66 50 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 11.35 -0.73 54 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.34 -0.66 56 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 13.34 -0.74 60 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.34 -0.73 63 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.34 -0.65 66 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.33 -0.66 67 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 17.33 -0.74 70 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 19.82 -0.66 76 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.32 -0.73 83 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.81 -0.66 87 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 27.31 -0.73 93 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 29.81 -0.65 100 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 32.30 -0.73 103 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 102 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 70 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 -0.03 29 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 -0.07 28 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.15 -0.11 28 0 21 0
29JUN26 29.00 P 0.41 0.41 0.41 0.28 -0.17 28 10 67 0
29JUN26 30.00 P 0.61 0.61 0.57 0.49 -0.24 28 17 117 0
29JUN26 31.00 P 0.92 0.92 0.92 0.79 -0.32 29 30 138 +30
29JUN26 32.00 P 1.36 1.36 1.32 1.19 -0.36 29 30 139 -24
29JUN26 33.00 P 1.85 1.86 1.85 1.67 -0.43 28 23 273 +8
29JUN26 34.00 P 2.47 2.48 2.36 2.26 -0.51 28 30 476 +13
29JUN26 35.00 P 0.00 0.00 0.00 2.93 -0.61 28 0 1,696 0
29JUN26 36.00 P 0.00 0.00 0.00 3.72 -0.64 28 0 224 0
29JUN26 37.00 P 0.00 0.00 0.00 4.57 -0.63 28 0 257 0
29JUN26 38.00 P 0.00 0.00 0.00 5.46 -0.70 28 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 6.39 -0.76 28 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 7.41 -0.72 32 0 207 0
29JUN26 41.00 P 0.00 0.00 0.00 8.37 -0.74 33 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 9.48 -0.62 42 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 10.36 -0.73 38 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 11.35 -0.74 39 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 12.35 -0.73 42 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.34 -0.74 43 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 14.34 -0.73 45 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 15.34 -0.73 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.33 -0.74 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.33 -0.74 51 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 19.82 -0.74 55 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.32 -0.73 60 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 24.81 -0.74 63 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.31 -0.73 68 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 29.81 -0.73 72 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 32.30 -0.73 74 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 23.00 P 0.06 0.06 0.06 0.02 0.00 32 6 49 +6
30JUL26 24.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 30 0
30JUL26 26.00 P 0.00 0.00 0.00 0.11 -0.05 29 0 7 0
30JUL26 27.00 P 0.00 0.00 0.00 0.19 -0.09 29 0 52 0
30JUL26 28.00 P 0.00 0.00 0.00 0.33 -0.13 29 0 21 0
30JUL26 29.00 P 0.00 0.00 0.00 0.52 -0.18 29 0 23 0
30JUL26 30.00 P 0.90 0.90 0.90 0.79 -0.23 29 1 17 +1
30JUL26 31.00 P 1.24 1.24 1.14 1.12 -0.28 29 3 67 +3
30JUL26 32.00 P 0.00 0.00 0.00 1.51 -0.37 29 0 302 0
30JUL26 33.00 P 0.00 0.00 0.00 2.02 -0.39 29 0 395 0
30JUL26 34.00 P 0.00 0.00 0.00 2.58 -0.48 28 0 690 0
30JUL26 35.00 P 0.00 0.00 0.00 3.24 -0.56 28 0 93 0
30JUL26 36.00 P 0.00 0.00 0.00 4.00 -0.57 29 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 4.80 -0.61 29 0 17 0
30JUL26 38.00 P 0.00 0.00 0.00 5.77 -0.51 32 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.52 -0.71 29 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.47 -0.70 30 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.42 -0.72 31 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.48 -0.63 36 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.37 -0.73 33 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.36 -0.73 34 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.42 -0.66 40 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.42 -0.66 42 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.42 -0.65 45 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.34 -0.73 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 -0.04 32 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.17 -0.05 32 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.27 -0.07 32 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.40 -0.10 32 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.58 -0.13 32 0 53 0
29SEP26 28.00 P 0.99 0.99 0.96 0.81 -0.17 32 2 48 0
29SEP26 29.00 P 0.00 0.00 0.00 1.09 -0.22 32 0 52 0
29SEP26 30.00 P 0.00 0.00 0.00 1.43 -0.27 32 0 43 0
29SEP26 31.00 P 0.00 0.00 0.00 1.85 -0.30 33 0 45 0
29SEP26 32.00 P 0.00 0.00 0.00 2.32 -0.34 33 0 41 0
29SEP26 33.00 P 3.07 3.07 3.07 2.85 -0.39 33 50 1,773 0
29SEP26 34.00 P 0.00 0.00 0.00 3.43 -0.34 33 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 3.97 -0.46 32 0 966 0
29SEP26 36.00 P 5.15 5.15 5.15 4.65 -0.50 32 1 143 +1
29SEP26 37.00 P 0.00 0.00 0.00 5.53 -0.57 34 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 6.34 -0.58 34 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 7.17 -0.62 35 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 8.03 -0.65 36 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 8.94 -0.66 37 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 9.86 -0.69 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.81 -0.70 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 11.78 -0.72 41 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 12.76 -0.73 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.75 -0.69 44 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 14.76 -0.73 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.75 -0.71 48 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 16.72 -0.72 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.70 -0.64 50 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 20.14 -0.65 53 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 22.60 -0.64 55 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 25.05 -0.73 57 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.52 -0.72 60 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.98 -0.73 61 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.45 -0.72 63 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.16 0.00 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.24 -0.01 31 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.36 -0.01 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.51 -0.02 31 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 0.70 -0.03 31 0 22 0
30DEC26 27.00 P 0.00 0.00 0.00 0.93 -0.06 31 0 97 0
30DEC26 28.00 P 0.00 0.00 0.00 1.21 -0.08 31 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 1.55 -0.09 31 0 167 0
30DEC26 30.00 P 2.19 2.19 2.19 1.93 -0.12 31 20 191 +20
30DEC26 31.00 P 0.00 0.00 0.00 2.35 -0.17 31 0 99 0
30DEC26 32.00 P 0.00 0.00 0.00 2.85 -0.18 32 0 49 0
30DEC26 33.00 P 0.00 0.00 0.00 3.38 -0.23 32 0 128 0
30DEC26 34.00 P 0.00 0.00 0.00 3.97 -0.26 32 0 168 0
30DEC26 35.00 P 0.00 0.00 0.00 4.60 -0.16 32 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 5.27 -0.35 32 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 5.91 -0.46 32 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 6.65 -0.53 32 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 7.43 -0.57 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 8.37 -0.50 33 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 9.23 -0.53 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 10.11 -0.57 35 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 11.02 -0.59 35 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 11.95 -0.62 36 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 12.90 -0.64 37 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 13.86 -0.68 38 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 14.84 -0.69 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.83 -0.70 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.79 -0.70 42 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 17.75 -0.71 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.18 -0.71 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.62 -0.72 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.07 -0.72 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.52 -0.73 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.98 -0.73 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.45 -0.73 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.20 -0.04 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.29 -0.06 31 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.41 -0.09 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.57 -0.10 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.76 -0.12 31 0 40 0
30MAR27 26.00 P 0.00 0.00 0.00 0.99 -0.15 31 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 1.26 -0.18 31 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.58 -0.20 31 0 23 0
30MAR27 29.00 P 0.00 0.00 0.00 1.92 -0.26 31 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.34 -0.27 31 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 2.79 -0.32 31 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 3.29 -0.33 31 0 40 0
30MAR27 33.00 P 0.00 0.00 0.00 3.83 -0.38 31 0 41 0
30MAR27 34.00 P 0.00 0.00 0.00 4.41 -0.40 31 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.04 -0.44 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 5.70 -0.46 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 6.40 -0.50 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.14 -0.51 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.89 -0.57 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.71 -0.57 33 0 18 0
30MAR27 41.00 P 0.00 0.00 0.00 9.52 -0.61 33 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 10.38 -0.62 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.26 -0.63 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.15 -0.66 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.07 -0.67 35 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.01 -0.68 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.96 -0.70 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.93 -0.68 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.87 -0.69 38 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.82 -0.70 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.21 -0.71 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.63 -0.73 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.08 -0.72 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.72 -0.53 49 0 0 0
TOTAL PUT 3,592 23,864 -2,258
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$ 11.86
29APR26 8.75 C 0.00 0.00 0.00 3.11 -0.05 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.86 -0.05 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.11 -0.02 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.86 -0.05 0 0 0 -15
29APR26 11.50 C 0.00 0.00 0.00 0.36 -0.05 0 0 0 -187
29APR26 12.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 166 0
29APR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
29APR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,328 0
29APR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,337 0
29APR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,123 0
29APR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,514 0
29APR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 717 0
29APR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 564 0
29APR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 298 0
29APR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 487 0
29APR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 313 0
29APR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29APR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
28MAY26 8.75 C 0.00 0.00 0.00 3.16 0.00 63 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.93 +0.01 64 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.68 +0.01 59 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.45 +0.02 58 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.20 +0.01 53 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.96 +0.03 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.44 -0.04 35 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.06 -0.04 39 0 15 0
28MAY26 11.50 C 0.69 0.69 0.69 0.71 -0.04 37 21 11 -1
28MAY26 12.00 C 0.47 0.47 0.41 0.41 -0.06 34 150 318 +150
28MAY26 12.50 C 0.34 0.34 0.24 0.24 -0.05 35 72 936 +60
28MAY26 13.00 C 0.21 0.21 0.16 0.13 -0.04 36 2,001 3,213 +1,843
28MAY26 13.50 C 0.13 0.13 0.09 0.07 -0.03 36 1,011 1,256 +990
28MAY26 14.00 C 0.09 0.09 0.06 0.03 -0.02 36 705 1,527 +705
28MAY26 14.50 C 0.05 0.05 0.05 0.02 -0.01 39 15 875 0
28MAY26 15.00 C 0.03 0.03 0.03 0.01 -0.01 39 20 1,566 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 173 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 108 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 175 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 220 0
29JUN26 8.50 C 0.00 0.00 0.00 3.41 -0.01 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.16 -0.02 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.01 +0.07 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.77 +0.08 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.53 +0.08 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.20 -0.02 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.08 +0.04 44 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 1.62 -0.03 39 0 0 0
29JUN26 11.00 C 1.27 1.28 1.16 1.23 -0.02 36 125 200 +110
29JUN26 11.50 C 0.88 0.88 0.85 0.94 -0.02 37 120 295 +45
29JUN26 12.00 C 0.75 0.77 0.61 0.69 -0.02 37 650 1,320 +505
29JUN26 12.50 C 0.44 0.44 0.44 0.50 -0.02 38 8 2,206 +8
29JUN26 13.00 C 0.39 0.39 0.39 0.35 -0.02 38 4 2,859 0
29JUN26 13.50 C 0.00 0.00 0.00 0.24 -0.02 38 0 1,283 0
29JUN26 14.00 C 0.00 0.00 0.00 0.17 -0.01 39 0 553 0
29JUN26 14.50 C 0.15 0.15 0.15 0.12 0.00 40 4 431 -4
29JUN26 15.00 C 0.00 0.00 0.00 0.08 0.00 40 0 788 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 0.00 40 0 1,784 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 1,803 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 40 0 1,009 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 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 49 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 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 65 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 3.18 -0.02 40 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.01 +0.05 49 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.77 +0.05 47 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.53 +0.04 44 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.32 +0.06 44 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.08 +0.02 41 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.70 +0.04 41 0 0 0
30JUL26 11.00 C 1.36 1.36 1.30 1.29 -0.01 37 89 104 +89
30JUL26 11.50 C 1.11 1.11 1.01 1.01 0.00 37 75 130 +75
30JUL26 12.00 C 0.86 0.86 0.78 0.78 0.00 38 30 114 +15
30JUL26 12.50 C 0.69 0.69 0.59 0.58 -0.01 38 30 500 +15
30JUL26 13.00 C 0.54 0.54 0.45 0.42 -0.01 38 61 421 +61
30JUL26 13.50 C 0.35 0.35 0.35 0.30 -0.01 38 15 263 +15
30JUL26 14.00 C 0.27 0.27 0.27 0.21 0.00 37 15 92 +15
30JUL26 14.50 C 0.00 0.00 0.00 0.15 0.00 38 0 120 0
30JUL26 15.00 C 0.16 0.16 0.16 0.10 0.00 37 7 85 +7
30JUL26 15.50 C 0.00 0.00 0.00 0.07 0.00 38 0 67 0
30JUL26 16.00 C 0.00 0.00 0.00 0.05 0.00 38 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.04 0.00 39 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 175 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 3.24 +0.01 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.01 +0.01 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.79 0.00 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.58 +0.01 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.37 0.00 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.22 +0.04 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.81 -0.02 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.54 +0.02 40 0 0 0
29SEP26 11.50 C 1.40 1.40 1.38 1.27 -0.01 40 70 107 +70
29SEP26 12.00 C 0.00 0.00 0.00 1.04 -0.02 40 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 0.85 -0.02 40 0 90 0
29SEP26 13.00 C 0.00 0.00 0.00 0.69 -0.01 40 0 172 0
29SEP26 13.50 C 0.00 0.00 0.00 0.55 -0.01 40 0 126 0
29SEP26 14.00 C 0.00 0.00 0.00 0.44 -0.01 40 0 166 0
29SEP26 14.50 C 0.00 0.00 0.00 0.35 -0.01 39 0 40 0
29SEP26 15.00 C 0.00 0.00 0.00 0.28 -0.01 40 0 329 0
29SEP26 15.50 C 0.30 0.30 0.30 0.22 -0.01 39 15 248 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 -0.01 39 0 46 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 -0.01 39 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 0.00 40 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 0.00 40 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 0.00 40 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 0.00 39 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 39 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 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 0.00 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.16 +0.03 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.94 0.00 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.73 -0.03 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.56 -0.04 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.40 -0.02 41 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 2.10 -0.02 40 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 1.86 +0.02 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.61 -0.01 41 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.39 -0.04 41 0 210 0
30DEC26 12.50 C 0.00 0.00 0.00 1.20 -0.03 40 0 295 0
30DEC26 13.00 C 0.00 0.00 0.00 1.03 -0.03 40 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.89 -0.03 40 0 96 0
30DEC26 14.00 C 0.00 0.00 0.00 0.76 -0.02 40 0 110 0
30DEC26 14.50 C 0.69 0.69 0.69 0.65 -0.03 40 4 31 +4
30DEC26 15.00 C 0.00 0.00 0.00 0.55 -0.02 40 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.47 -0.02 40 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.40 -0.02 40 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.34 -0.02 40 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.28 -0.02 40 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.24 -0.02 40 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 -0.02 40 0 25 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 -0.01 40 0 12 0
30DEC26 19.50 C 0.23 0.23 0.23 0.12 -0.01 40 20 86 +20
30DEC26 20.00 C 0.00 0.00 0.00 0.11 0.00 40 0 194 0
30MAR27 8.75 C 0.00 0.00 0.00 3.48 +0.04 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.30 +0.01 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.11 -0.03 41 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 2.96 -0.02 41 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 2.80 -0.02 41 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 2.65 -0.04 41 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 2.38 -0.02 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.12 -0.02 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.90 0.00 41 0 0 0
30MAR27 12.00 C 1.83 1.83 1.83 1.69 0.00 41 2 2 +2
30MAR27 12.50 C 0.00 0.00 0.00 1.50 0.00 41 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 1.33 0.00 41 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 1.17 0.00 41 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 1.04 0.00 41 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 0.91 0.00 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.81 0.00 40 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 0.71 0.00 40 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.63 +0.01 40 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.55 0.00 40 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.48 0.00 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.43 +0.01 40 0 13 0
30MAR27 18.00 C 0.40 0.40 0.37 0.37 0.00 40 20 20 +20
TOTAL CALL 5,359 43,910 +4,617
29APR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29APR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 554 0
29APR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
29APR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 761 0
29APR26 11.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 724 0
29APR26 12.00 P 0.04 0.13 0.04 0.14 -0.04 0 257 0 -1,136
29APR26 12.50 P 0.35 0.64 0.35 0.64 +0.02 0 267 0 -619
29APR26 13.00 P 0.87 1.12 0.86 1.14 -0.01 0 137 0 -4,237
29APR26 13.50 P 1.39 1.60 1.39 1.64 -0.03 0 93 0 -1,874
29APR26 14.00 P 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.64 +0.02 0 0 0 -900
29APR26 15.00 P 0.00 0.00 0.00 3.14 +0.02 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.64 +0.02 0 0 0 -15
29APR26 16.00 P 0.00 0.00 0.00 4.14 +0.02 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.64 +0.02 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.14 +0.02 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.64 +0.02 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.14 +0.02 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.64 +0.02 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.14 +0.02 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.64 +0.02 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.14 +0.02 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 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 0.02 0.00 40 0 40 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 155 0
28MAY26 10.50 P 0.08 0.08 0.08 0.06 -0.03 35 155 706 +155
28MAY26 11.00 P 0.17 0.18 0.17 0.15 -0.04 36 29 1,331 +28
28MAY26 11.50 P 0.29 0.34 0.27 0.32 -0.04 36 284 584 +262
28MAY26 12.00 P 0.50 0.59 0.50 0.56 -0.04 37 723 1,331 +575
28MAY26 12.50 P 0.81 0.92 0.81 0.89 -0.03 38 178 1,286 +83
28MAY26 13.00 P 1.16 1.31 1.16 1.21 -0.10 31 21 2,167 +21
28MAY26 13.50 P 1.57 1.57 1.57 1.70 -0.04 38 10 207 +10
28MAY26 14.00 P 0.00 0.00 0.00 2.22 0.00 48 0 185 0
28MAY26 14.50 P 0.00 0.00 0.00 2.72 +0.01 55 0 33 0
28MAY26 15.00 P 0.00 0.00 0.00 3.22 +0.01 62 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.72 +0.02 68 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.21 +0.02 72 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 4.68 -0.01 70 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.18 0.00 75 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.64 -0.04 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.17 -0.03 82 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 0.02 0.00 40 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 40 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 0.00 40 0 149 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 0.00 39 0 354 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 0.00 39 0 1,163 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 0.00 39 0 804 0
29JUN26 11.00 P 0.32 0.33 0.32 0.38 0.00 40 30 936 +30
29JUN26 11.50 P 0.00 0.00 0.00 0.58 0.00 40 0 649 0
29JUN26 12.00 P 0.77 0.77 0.77 0.84 0.00 40 4 711 0
29JUN26 12.50 P 1.24 1.25 1.24 1.15 0.00 41 68 1,977 -32
29JUN26 13.00 P 0.00 0.00 0.00 1.46 0.00 39 0 2,903 0
29JUN26 13.50 P 0.00 0.00 0.00 1.85 +0.01 39 0 1,634 0
29JUN26 14.00 P 0.00 0.00 0.00 2.34 +0.02 44 0 267 0
29JUN26 14.50 P 0.00 0.00 0.00 2.79 +0.01 46 0 390 0
29JUN26 15.00 P 0.00 0.00 0.00 3.27 +0.01 49 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.77 +0.02 54 0 75 0
29JUN26 16.00 P 4.27 4.27 4.27 4.27 +0.02 58 2 121 0
29JUN26 16.50 P 0.00 0.00 0.00 4.78 +0.02 63 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 5.29 +0.02 68 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 5.80 +0.01 73 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.28 -0.01 75 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.79 +0.17 80 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.30 +0.02 84 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 7.80 +0.18 88 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.27 -0.01 87 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 9.29 +0.17 95 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.14 +0.02 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.29 +0.17 106 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.26 -0.01 108 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 13.28 +0.16 115 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.28 +0.16 120 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.28 +0.16 124 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.14 +0.02 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.16 0.00 37 0 16 0
30JUL26 9.75 P 0.19 0.19 0.19 0.21 +0.01 37 14 14 +1
30JUL26 10.00 P 0.00 0.00 0.00 0.26 -0.01 37 0 60 0
30JUL26 10.50 P 0.00 0.00 0.00 0.41 0.00 37 0 355 0
30JUL26 11.00 P 0.00 0.00 0.00 0.59 0.00 36 0 413 0
30JUL26 11.50 P 0.75 0.84 0.75 0.83 0.00 36 500 648 +168
30JUL26 12.00 P 0.00 0.00 0.00 1.12 +0.01 36 0 735 0
30JUL26 12.50 P 1.36 1.36 1.36 1.44 0.00 36 15 516 +15
30JUL26 13.00 P 1.72 1.76 1.72 1.84 +0.02 37 30 1,878 0
30JUL26 13.50 P 0.00 0.00 0.00 2.21 -0.04 36 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 2.60 -0.07 33 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 3.04 -0.07 32 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 3.57 +0.01 39 0 60 0
30JUL26 15.50 P 0.00 0.00 0.00 3.95 -0.08 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.51 +0.01 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.91 -0.07 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.47 +0.01 34 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.95 0.00 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.42 -0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.27 -0.01 39 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 -0.01 39 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.40 0.00 39 0 130 0
29SEP26 10.00 P 0.00 0.00 0.00 0.47 -0.01 38 0 95 0
29SEP26 10.50 P 0.00 0.00 0.00 0.65 +0.01 38 0 193 0
29SEP26 11.00 P 0.80 0.80 0.80 0.86 -0.01 38 30 220 +15
29SEP26 11.50 P 0.00 0.00 0.00 1.11 +0.01 38 0 207 0
29SEP26 12.00 P 0.00 0.00 0.00 1.38 -0.01 38 0 281 0
29SEP26 12.50 P 0.00 0.00 0.00 1.71 -0.01 38 0 470 0
29SEP26 13.00 P 0.00 0.00 0.00 2.06 -0.02 38 0 410 0
29SEP26 13.50 P 0.00 0.00 0.00 2.46 0.00 39 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 2.86 +0.02 39 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 3.27 0.00 39 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 3.70 +0.01 39 0 135 0
29SEP26 15.50 P 4.07 4.07 4.07 4.14 0.00 39 2 250 0
29SEP26 16.00 P 0.00 0.00 0.00 4.59 0.00 38 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 5.05 0.00 38 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 5.50 -0.02 35 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.98 -0.01 33 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 6.46 -0.01 29 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.94 -0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.43 -0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.92 0.00 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.41 -0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.36 -0.05 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.44 +0.02 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.44 +0.03 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.43 +0.02 39 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.43 +0.03 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.42 +0.02 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.42 +0.03 51 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.41 +0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.33 -0.02 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.40 -0.01 39 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.47 0.00 39 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.54 -0.01 39 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.62 -0.01 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.71 -0.01 39 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.91 -0.01 39 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 1.14 -0.01 39 0 330 0
30DEC26 11.50 P 0.00 0.00 0.00 1.40 0.00 39 0 210 0
30DEC26 12.00 P 0.00 0.00 0.00 1.67 -0.02 38 0 173 0
30DEC26 12.50 P 0.00 0.00 0.00 1.99 0.00 38 0 203 0
30DEC26 13.00 P 0.00 0.00 0.00 2.34 +0.01 39 0 424 0
30DEC26 13.50 P 0.00 0.00 0.00 2.70 -0.02 39 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 3.04 -0.05 38 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 3.43 -0.06 38 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 3.89 -0.01 39 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 4.32 +0.01 39 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 4.75 +0.01 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.19 +0.02 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.64 +0.01 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.09 +0.01 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.56 0.00 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.01 -0.02 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.48 -0.01 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.96 -0.01 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.44 -0.01 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.49 0.00 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.56 0.00 39 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.64 -0.01 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.72 +0.01 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.81 +0.01 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.91 0.00 39 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 1.12 0.00 39 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.36 +0.01 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.62 0.00 39 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.90 +0.01 39 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 2.22 +0.01 39 0 22 0
30MAR27 13.00 P 2.51 2.51 2.51 2.55 +0.01 39 20 25 +20
30MAR27 13.50 P 0.00 0.00 0.00 2.90 0.00 39 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 3.25 -0.03 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.65 -0.01 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.05 +0.01 39 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 4.39 -0.07 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.88 0.00 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.31 +0.01 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.75 +0.01 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.17 0.00 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.61 -0.04 37 0 0 0
TOTAL PUT 2,869 34,906 -7,430
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 91.00
29APR26 62.50 C 0.00 0.00 0.00 28.50 +2.42 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 26.00 +2.23 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 23.50 +2.23 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 21.00 +2.24 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 18.50 +2.54 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 16.00 +2.54 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 13.50 +2.53 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 11.00 +2.53 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 8.50 +2.53 0 0 0 -151
29APR26 85.00 C 0.00 0.00 0.00 6.00 +2.53 0 0 0 -92
29APR26 87.50 C 2.15 2.15 2.15 3.50 +2.36 0 10 0 -152
29APR26 90.00 C 0.19 0.26 0.15 1.00 +0.94 0 179 2 -847
29APR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 280 0
29APR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 427 0
29APR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 518 0
29APR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29APR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
29APR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
29APR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
29APR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29APR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 600 0
28MAY26 62.50 C 0.00 0.00 0.00 28.62 +2.19 43 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.12 +2.18 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.63 +2.17 36 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.13 +2.16 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.64 +2.54 28 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.14 +2.53 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 13.65 +2.53 21 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 11.16 +2.48 18 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 8.71 +2.36 18 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 6.36 +1.95 18 0 721 0
28MAY26 87.50 C 0.00 0.00 0.00 4.12 +1.46 16 0 28 0
28MAY26 90.00 C 1.70 2.06 1.70 2.47 +1.06 17 155 205 +136
28MAY26 92.50 C 0.93 1.03 0.90 1.30 +0.62 18 42 72 +41
28MAY26 95.00 C 0.45 0.45 0.42 0.59 +0.31 18 65 86 -22
28MAY26 97.50 C 0.21 0.23 0.21 0.25 +0.15 18 60 201 +60
28MAY26 100.00 C 0.14 0.14 0.14 0.09 +0.05 19 30 67 0
28MAY26 102.50 C 0.07 0.07 0.07 0.03 +0.02 19 5 6 +5
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 19 0 397 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 22 0 92 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 400 0
29JUN26 62.50 C 0.00 0.00 0.00 28.73 +2.13 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.24 +2.12 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.75 +2.10 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.26 +2.24 0 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 18.77 +2.20 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 16.29 +2.51 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.83 +2.47 19 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.42 +2.37 19 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 9.12 +2.21 19 0 124 0
29JUN26 85.00 C 0.00 0.00 0.00 6.99 +1.97 19 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 4.96 +1.41 18 0 222 0
29JUN26 90.00 C 0.00 0.00 0.00 3.44 +1.13 19 0 92 0
29JUN26 92.50 C 0.00 0.00 0.00 2.27 +0.86 19 0 150 0
29JUN26 95.00 C 1.10 1.18 1.10 1.41 +0.60 19 27 59 +23
29JUN26 97.50 C 0.66 0.74 0.66 0.82 +0.38 19 210 310 +210
29JUN26 100.00 C 0.46 0.46 0.46 0.47 +0.25 19 3 246 0
29JUN26 102.50 C 0.27 0.27 0.27 0.25 +0.14 20 3 292 +3
29JUN26 105.00 C 0.21 0.21 0.21 0.12 +0.07 19 30 456 +30
29JUN26 107.50 C 0.00 0.00 0.00 0.06 +0.04 20 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 20 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 21 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 26 0 31 0
30JUL26 62.50 C 0.00 0.00 0.00 28.73 +2.12 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 26.24 +2.10 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 23.75 +2.10 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 21.26 +2.18 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 18.78 +2.21 20 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 16.32 +2.49 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 13.90 +2.42 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 11.57 +2.31 21 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 9.37 +2.13 21 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 7.39 +1.92 21 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 5.64 +1.52 21 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 4.05 +1.13 20 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 2.91 +0.92 20 0 1 0
30JUL26 95.00 C 0.00 0.00 0.00 2.02 +0.71 20 0 4 0
30JUL26 97.50 C 0.00 0.00 0.00 1.36 +0.52 20 0 12 0
30JUL26 100.00 C 0.00 0.00 0.00 0.89 +0.36 20 0 25 0
30JUL26 102.50 C 0.00 0.00 0.00 0.60 +0.28 21 0 2 0
30JUL26 105.00 C 0.00 0.00 0.00 0.38 +0.20 21 0 20 0
30JUL26 107.50 C 0.00 0.00 0.00 0.23 +0.12 21 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.14 +0.08 21 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.08 +0.05 21 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.05 +0.03 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 28.73 +2.12 24 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.24 +2.10 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.75 +2.10 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.28 +1.92 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.84 +1.94 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.46 +2.35 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.17 +2.21 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.02 +2.03 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.06 +1.84 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 8.30 +1.63 22 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 6.75 +1.29 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.25 +1.01 21 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 4.15 +0.89 21 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 3.23 +0.74 21 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.48 +0.58 21 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.89 +0.44 21 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.42 +0.34 21 0 3 0
29SEP26 105.00 C 0.94 0.94 0.94 1.05 +0.27 21 2 2 +2
29SEP26 107.50 C 0.00 0.00 0.00 0.77 +0.21 21 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.58 +0.20 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.40 +0.13 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.28 +0.09 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.20 +0.07 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.14 +0.05 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.09 +0.03 22 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 28.73 +2.12 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.27 +1.97 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.84 +1.81 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.47 +1.80 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.84 +1.41 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.53 +1.65 18 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.01 +2.01 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 13.14 +1.88 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 11.41 +1.73 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.83 +1.58 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.40 +1.38 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.88 +1.06 21 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.79 +1.00 21 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.84 +0.90 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 4.00 +0.77 21 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.27 +0.63 22 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 2.69 +0.54 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.17 +0.42 22 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 1.74 +0.33 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.40 +0.32 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.14 +0.29 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.90 +0.23 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.71 +0.20 22 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.55 +0.15 22 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 28.88 +1.65 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.27 +1.37 17 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.97 +1.31 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.84 +1.33 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.78 +1.32 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.79 +1.73 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.91 +1.60 21 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 14.50 +1.85 23 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 12.85 +1.69 23 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 11.35 +1.56 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.98 +1.29 23 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.44 +0.97 22 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 7.36 +0.93 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.37 +0.89 22 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 5.47 +0.82 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.71 +0.75 22 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 3.99 +0.62 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.43 +0.54 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.88 +0.42 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.46 +0.44 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 2.11 +0.42 23 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 1.79 +0.39 23 0 0 0
TOTAL CALL 821 8,379 -754
29APR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,255 0
29APR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
29APR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
29APR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,073 0
29APR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,098 0
29APR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 500 0
29APR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 478 0
29APR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 696 0
29APR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 590 0
29APR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
29APR26 87.50 P 0.00 0.00 0.00 0.00 -0.13 0 0 369 0
29APR26 90.00 P 0.33 0.36 0.09 0.00 -1.59 0 21 2 -201
29APR26 92.50 P 2.70 2.70 2.70 1.50 -2.54 0 1 0 -491
29APR26 95.00 P 0.00 0.00 0.00 4.00 -2.54 0 0 0 -190
29APR26 97.50 P 8.20 8.20 8.20 6.50 -2.54 0 1 0 -61
29APR26 100.00 P 0.00 0.00 0.00 9.00 -2.54 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 11.50 -2.54 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 14.00 -2.54 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 16.50 -2.54 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 19.00 -2.63 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 21.50 -2.54 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 24.00 -2.54 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 26.50 -2.54 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 29.00 -2.54 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 330 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 38 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 117 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 258 0
28MAY26 72.50 P 0.06 0.06 0.06 0.01 0.00 31 30 811 0
28MAY26 75.00 P 0.07 0.07 0.07 0.01 0.00 27 5 1,271 +5
28MAY26 77.50 P 0.10 0.10 0.10 0.01 -0.01 22 30 180 0
28MAY26 80.00 P 0.15 0.15 0.15 0.01 -0.06 18 30 285 +30
28MAY26 82.50 P 0.23 0.23 0.23 0.06 -0.18 19 31 122 +10
28MAY26 85.00 P 0.42 0.42 0.41 0.21 -0.47 18 13 178 +10
28MAY26 87.50 P 1.10 1.10 0.90 0.61 -0.82 18 189 467 -152
28MAY26 90.00 P 2.12 2.12 2.00 1.42 -1.28 19 12 120 0
28MAY26 92.50 P 3.40 3.40 3.40 2.77 -1.79 19 1 98 +1
28MAY26 95.00 P 0.00 0.00 0.00 4.47 -2.23 18 0 0 0
28MAY26 97.50 P 7.90 7.90 7.90 6.63 -2.43 18 1 1 +1
28MAY26 100.00 P 0.00 0.00 0.00 9.01 -2.53 18 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 11.50 -2.54 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 14.00 -2.54 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 17.00 -2.04 46 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 19.57 -2.06 52 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.15 -1.89 58 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 24.72 -1.82 64 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 27.30 -1.74 69 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 29.87 -1.67 75 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 390 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 271 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 638 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 322 0
29JUN26 72.50 P 0.22 0.22 0.19 0.01 -0.02 20 170 410 +170
29JUN26 75.00 P 0.00 0.00 0.00 0.03 -0.05 20 0 445 0
29JUN26 77.50 P 0.00 0.00 0.00 0.09 -0.12 20 0 144 0
29JUN26 80.00 P 0.00 0.00 0.00 0.23 -0.25 20 0 79 0
29JUN26 82.50 P 0.79 0.79 0.79 0.52 -0.47 20 1 194 +1
29JUN26 85.00 P 0.00 0.00 0.00 1.04 -0.75 20 0 141 0
29JUN26 87.50 P 0.00 0.00 0.00 1.84 -0.95 20 0 494 0
29JUN26 90.00 P 0.00 0.00 0.00 2.98 -1.18 20 0 253 0
29JUN26 92.50 P 0.00 0.00 0.00 4.34 -1.72 19 0 33 0
29JUN26 95.00 P 0.00 0.00 0.00 6.09 -1.99 19 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.09 -2.19 19 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.28 -2.33 19 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.59 -2.43 19 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 15.44 -2.03 29 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 17.95 -1.66 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.49 -1.53 36 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.05 -1.29 40 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.48 -1.34 42 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.96 -1.34 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.69 -1.10 51 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 32.94 -1.33 49 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 154 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 42 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 26 0
30JUL26 72.50 P 0.00 0.00 0.00 0.07 -0.05 21 0 4 0
30JUL26 75.00 P 0.00 0.00 0.00 0.15 -0.12 21 0 31 0
30JUL26 77.50 P 0.00 0.00 0.00 0.32 -0.21 21 0 17 0
30JUL26 80.00 P 0.96 0.96 0.96 0.61 -0.35 21 5 17 +5
30JUL26 82.50 P 0.00 0.00 0.00 1.06 -0.56 21 0 9 0
30JUL26 85.00 P 0.00 0.00 0.00 1.74 -0.73 21 0 3 0
30JUL26 87.50 P 0.00 0.00 0.00 2.65 -0.84 21 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 3.84 -1.04 21 0 32 0
30JUL26 92.50 P 0.00 0.00 0.00 5.15 -1.55 21 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 6.81 -1.78 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 8.67 -2.00 21 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 10.72 -2.16 21 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 12.91 -2.28 21 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 15.66 -1.81 26 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 18.09 -1.55 28 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 20.58 -1.51 31 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 23.09 -1.26 34 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 25.63 -1.24 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.02 22 0 4 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 -0.04 22 0 22 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 -0.07 22 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.16 -0.13 22 0 130 0
29SEP26 72.50 P 0.86 0.86 0.86 0.30 -0.21 22 2 118 0
29SEP26 75.00 P 0.00 0.00 0.00 0.52 -0.31 22 0 144 0
29SEP26 77.50 P 0.00 0.00 0.00 0.85 -0.44 22 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 1.31 -0.61 22 0 29 0
29SEP26 82.50 P 0.00 0.00 0.00 1.95 -0.79 22 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 2.77 -1.00 22 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 3.79 -1.07 22 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 5.02 -1.17 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.44 -1.37 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.82 -1.75 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.57 -1.92 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 11.48 -2.06 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.52 -2.17 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.14 -1.47 25 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 18.45 -1.41 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 20.83 -1.40 27 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 23.27 -1.34 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 25.75 -1.25 31 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.26 -1.36 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.79 -1.25 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 33.24 -1.09 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.10 -0.06 22 0 18 0
30DEC26 65.00 P 0.00 0.00 0.00 0.19 -0.09 22 0 41 0
30DEC26 67.50 P 0.00 0.00 0.00 0.31 -0.14 22 0 14 0
30DEC26 70.00 P 0.00 0.00 0.00 0.49 -0.24 22 0 25 0
30DEC26 72.50 P 0.00 0.00 0.00 0.78 -0.31 22 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.15 -0.42 22 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 1.64 -0.55 22 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.26 -0.70 22 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 3.04 -0.85 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 3.98 -1.00 22 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 5.06 -1.04 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.29 -1.12 23 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 7.70 -1.20 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.00 -1.60 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.66 -1.72 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.43 -1.89 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.36 -1.99 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.86 -1.30 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.03 -1.33 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.30 -1.30 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 23.62 -1.25 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.01 -1.32 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 28.45 -1.17 29 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 30.91 -1.14 30 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.29 -0.11 23 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.46 -0.17 23 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.67 -0.23 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.97 -0.33 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.38 -0.40 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 1.87 -0.53 23 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 2.49 -0.64 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.23 -0.74 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.08 -0.89 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.08 -0.94 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.22 -0.94 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.46 -0.99 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 8.88 -1.04 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.41 -1.19 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.69 -1.66 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.43 -1.73 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.68 -1.43 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.68 -1.14 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.74 -1.14 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.90 -1.11 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 24.12 -1.10 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 26.43 -1.04 27 0 0 0
TOTAL PUT 543 15,602 -862
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$ 14.36
29APR26 9.75 C 0.00 0.00 0.00 4.61 +0.35 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.36 +0.35 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.86 +0.35 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.36 +0.35 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.86 +0.35 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.36 +0.35 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.86 +0.35 0 0 0 0
29APR26 13.00 C 1.27 1.27 1.27 1.36 +0.35 0 1 0 -32
29APR26 13.50 C 0.00 0.00 0.00 0.86 +0.34 0 0 0 -124
29APR26 14.00 C 0.26 0.28 0.26 0.36 +0.23 0 31 0 -152
29APR26 14.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 223 0
29APR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 659 0
29APR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 939 0
29APR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 776 0
29APR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,108 0
29APR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
29APR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
29APR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
29APR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29APR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29APR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29APR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.62 +0.35 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.37 +0.35 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.87 +0.34 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.38 +0.35 47 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.88 +0.35 39 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.38 +0.34 31 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.90 +0.32 34 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.44 +0.32 34 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.03 +0.27 34 0 60 0
28MAY26 14.00 C 0.00 0.00 0.00 0.68 +0.19 33 0 106 0
28MAY26 14.50 C 0.43 0.43 0.43 0.42 +0.12 33 35 66 +35
28MAY26 15.00 C 0.23 0.28 0.23 0.24 +0.07 33 39 816 +27
28MAY26 15.50 C 0.13 0.13 0.13 0.14 +0.05 34 4 199 +4
28MAY26 16.00 C 0.09 0.09 0.09 0.07 +0.02 34 4 112 +4
28MAY26 16.50 C 0.04 0.04 0.04 0.04 +0.02 35 3 101 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 57 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 111 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 68 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 61 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.37 +0.35 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.12 +0.35 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.87 +0.35 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.62 +0.35 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.37 +0.35 0 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 3.87 +0.34 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.38 +0.35 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.88 +0.34 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.38 +0.31 27 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 1.93 +0.30 34 0 522 0
29JUN26 13.00 C 0.00 0.00 0.00 1.51 +0.29 34 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 1.14 +0.24 34 0 1,525 0
29JUN26 14.00 C 0.00 0.00 0.00 0.83 +0.18 33 0 156 0
29JUN26 14.50 C 0.00 0.00 0.00 0.60 +0.13 34 0 157 0
29JUN26 15.00 C 0.00 0.00 0.00 0.42 +0.09 33 0 422 0
29JUN26 15.50 C 0.00 0.00 0.00 0.30 +0.07 34 0 574 0
29JUN26 16.00 C 0.00 0.00 0.00 0.20 +0.04 34 0 55 0
29JUN26 16.50 C 0.00 0.00 0.00 0.14 +0.03 34 0 575 0
29JUN26 17.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 581 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 164 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 121 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 34 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30JUL26 9.75 C 0.00 0.00 0.00 4.62 - 0 0 0 -
30JUL26 10.00 C 0.00 0.00 0.00 4.37 +0.35 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.87 +0.34 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.38 +0.35 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.88 +0.32 30 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.41 +0.29 33 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.00 +0.28 35 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.62 +0.28 35 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 1.29 +0.23 35 0 27 0
30JUL26 14.00 C 0.00 0.00 0.00 1.01 +0.18 34 0 32 0
30JUL26 14.50 C 0.00 0.00 0.00 0.79 +0.15 34 0 39 0
30JUL26 15.00 C 0.00 0.00 0.00 0.61 +0.11 34 0 31 0
30JUL26 15.50 C 0.00 0.00 0.00 0.47 +0.09 35 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 0.37 +0.08 35 0 40 0
30JUL26 16.50 C 0.00 0.00 0.00 0.28 +0.06 35 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.20 +0.04 35 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.15 +0.04 35 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.11 +0.03 35 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.37 +0.35 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.12 +0.35 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.87 +0.34 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.63 +0.35 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.38 +0.35 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.89 +0.36 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.38 +0.34 30 0 106 0
29SEP26 11.50 C 0.00 0.00 0.00 2.93 +0.30 33 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.54 +0.19 34 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.27 +0.24 38 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 1.97 +0.23 38 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 1.69 +0.24 38 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 1.40 +0.17 37 0 241 0
29SEP26 14.50 C 0.00 0.00 0.00 1.19 +0.15 37 0 358 0
29SEP26 15.00 C 0.00 0.00 0.00 1.01 +0.14 37 0 128 0
29SEP26 15.50 C 0.00 0.00 0.00 0.85 +0.12 37 0 99 0
29SEP26 16.00 C 0.00 0.00 0.00 0.71 +0.10 37 0 235 0
29SEP26 16.50 C 0.00 0.00 0.00 0.59 +0.09 37 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.49 +0.07 38 0 75 0
29SEP26 17.50 C 0.00 0.00 0.00 0.41 +0.07 38 0 76 0
29SEP26 18.00 C 0.00 0.00 0.00 0.33 +0.03 38 0 58 0
29SEP26 18.50 C 0.00 0.00 0.00 0.29 +0.05 38 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.24 +0.05 39 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 +0.04 38 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 +0.03 39 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 4.88 +0.33 36 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 4.64 +0.33 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.42 +0.39 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.98 +0.31 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.58 +0.39 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.21 +0.27 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.88 +0.26 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.57 +0.24 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.28 +0.22 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.02 +0.26 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.73 +0.18 36 0 95 0
30DEC26 14.50 C 0.00 0.00 0.00 1.53 +0.18 36 0 88 0
30DEC26 15.00 C 0.00 0.00 0.00 1.34 +0.16 36 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.17 +0.15 36 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.02 +0.13 36 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.89 +0.12 36 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.77 +0.10 36 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.67 +0.10 36 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.59 +0.06 37 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.52 +0.08 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.45 +0.06 37 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.40 +0.07 37 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.34 +0.05 37 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.24 +0.04 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.18 +0.03 37 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.13 +0.02 37 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 4.73 +0.30 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.52 +0.29 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.14 +0.28 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.78 +0.27 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.33 +0.23 33 0 4 0
30MAR27 12.00 C 0.00 0.00 0.00 3.12 +0.23 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.82 +0.21 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.54 +0.19 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.30 +0.25 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.00 +0.16 35 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.80 +0.16 35 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 1.60 +0.13 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.44 +0.13 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.28 +0.11 35 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.15 +0.11 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.02 +0.10 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.91 +0.08 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.82 +0.07 36 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.75 +0.07 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.67 +0.06 36 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.58 +0.06 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.52 +0.04 36 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.40 +0.04 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.32 +0.03 36 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.25 +0.02 36 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 0.20 +0.03 36 0 90 0
TOTAL CALL 117 16,251 -238
29APR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29APR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29APR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
29APR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 263 0
29APR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
29APR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 448 0
29APR26 14.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 172 0
29APR26 14.50 P 0.22 0.22 0.18 0.14 -0.37 0 28 0 -112
29APR26 15.00 P 0.66 0.66 0.66 0.64 -0.37 0 103 0 -330
29APR26 15.50 P 1.15 1.17 1.15 1.14 -0.35 0 252 0 -1,114
29APR26 16.00 P 0.00 0.00 0.00 1.64 -0.35 0 0 0 -56
29APR26 16.50 P 0.00 0.00 0.00 2.14 -0.41 0 0 0 -66
29APR26 17.00 P 0.00 0.00 0.00 2.64 -0.38 0 0 0 -21
29APR26 17.50 P 0.00 0.00 0.00 3.14 -0.38 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.64 -0.39 0 0 0 -30
29APR26 18.50 P 0.00 0.00 0.00 4.14 -0.35 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.64 -0.35 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.14 -0.35 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.64 -0.35 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.64 -0.35 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.64 -0.35 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.64 -0.35 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.64 -0.35 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 -0.03 34 0 54 0
28MAY26 12.50 P 0.00 0.00 0.00 0.08 -0.06 34 0 195 0
28MAY26 13.00 P 0.20 0.20 0.20 0.17 -0.10 34 10 130 +10
28MAY26 13.50 P 0.32 0.35 0.32 0.32 -0.16 34 33 136 +18
28MAY26 14.00 P 0.52 0.53 0.52 0.55 -0.20 35 208 376 +124
28MAY26 14.50 P 0.86 0.86 0.85 0.84 -0.27 34 21 150 +12
28MAY26 15.00 P 1.27 1.27 1.19 1.21 -0.30 35 255 650 +255
28MAY26 15.50 P 0.00 0.00 0.00 1.60 -0.31 33 0 172 0
28MAY26 16.00 P 0.00 0.00 0.00 2.05 -0.40 34 0 71 0
28MAY26 16.50 P 2.48 2.48 2.48 2.60 -0.35 47 1 60 +1
28MAY26 17.00 P 0.00 0.00 0.00 3.09 -0.35 51 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 3.58 -0.35 56 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 4.08 -0.31 61 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 4.58 -0.31 66 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 4.99 -0.35 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.49 -0.35 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.99 -0.35 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.99 -0.35 46 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.99 -0.35 57 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.99 -0.35 65 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 9.99 -0.34 73 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 -0.03 34 0 156 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 -0.04 35 0 167 0
29JUN26 12.00 P 0.00 0.00 0.00 0.13 -0.06 35 0 208 0
29JUN26 12.50 P 0.26 0.26 0.26 0.22 -0.09 34 40 57 -40
29JUN26 13.00 P 0.38 0.38 0.38 0.36 -0.13 34 3 1,728 0
29JUN26 13.50 P 0.53 0.53 0.53 0.55 -0.17 35 15 225 0
29JUN26 14.00 P 0.75 0.75 0.75 0.78 -0.21 34 15 231 0
29JUN26 14.50 P 0.00 0.00 0.00 1.06 -0.26 34 0 358 0
29JUN26 15.00 P 0.00 0.00 0.00 1.40 -0.26 34 0 210 0
29JUN26 15.50 P 0.00 0.00 0.00 1.76 -0.29 34 0 193 0
29JUN26 16.00 P 0.00 0.00 0.00 2.17 -0.37 34 0 125 0
29JUN26 16.50 P 0.00 0.00 0.00 2.67 -0.32 39 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 3.13 -0.33 40 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 3.60 -0.34 42 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 4.09 -0.34 44 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 4.58 -0.35 47 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 5.03 -0.36 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.55 -0.33 49 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.99 -0.35 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.99 -0.35 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.99 -0.35 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.99 -0.35 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.99 -0.34 54 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 - 33 0 0 -
30JUL26 10.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.09 -0.03 36 0 5 0
30JUL26 11.50 P 0.00 0.00 0.00 0.15 -0.05 35 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.24 -0.08 35 0 41 0
30JUL26 12.50 P 0.38 0.38 0.38 0.36 -0.11 35 3 68 +3
30JUL26 13.00 P 0.53 0.53 0.53 0.53 -0.13 35 4 32 +4
30JUL26 13.50 P 0.76 0.76 0.72 0.73 -0.17 35 74 195 +36
30JUL26 14.00 P 0.97 0.97 0.96 0.96 -0.21 35 42 227 +31
30JUL26 14.50 P 0.00 0.00 0.00 1.25 -0.23 35 0 48 0
30JUL26 15.00 P 0.00 0.00 0.00 1.57 -0.24 35 0 110 0
30JUL26 15.50 P 0.00 0.00 0.00 1.92 -0.26 35 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.35 -0.29 37 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.76 -0.30 37 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.19 -0.33 37 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.64 -0.32 38 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.10 -0.33 38 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.58 -0.35 40 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.07 -0.32 41 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.56 -0.32 43 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.00 -0.35 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 211 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 -0.01 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 -0.02 38 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 -0.03 38 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 -0.03 39 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 -0.04 38 0 60 0
29SEP26 11.00 P 0.00 0.00 0.00 0.27 -0.05 39 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.38 -0.07 39 0 165 0
29SEP26 12.00 P 0.00 0.00 0.00 0.51 -0.10 39 0 107 0
29SEP26 12.50 P 0.00 0.00 0.00 0.69 -0.11 39 0 137 0
29SEP26 13.00 P 0.00 0.00 0.00 0.89 -0.13 39 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 1.12 -0.15 39 0 68 0
29SEP26 14.00 P 0.00 0.00 0.00 1.37 -0.19 39 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.67 -0.20 39 1 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.99 -0.21 40 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.33 -0.24 40 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 2.70 -0.25 40 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 3.09 -0.27 41 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.50 -0.28 41 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.93 -0.29 42 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 4.37 -0.31 43 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.82 -0.17 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.14 -0.48 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.60 -0.32 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.07 -0.33 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.03 -0.56 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.25 -0.35 57 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 8.99 -0.59 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.99 -0.57 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 -0.02 37 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 -0.04 37 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.23 -0.04 37 0 109 0
30DEC26 10.50 P 0.00 0.00 0.00 0.32 -0.05 37 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.43 -0.07 37 0 32 0
30DEC26 11.50 P 0.00 0.00 0.00 0.57 -0.08 37 0 9 0
30DEC26 12.00 P 0.81 0.81 0.81 0.74 -0.09 37 25 54 +25
30DEC26 12.50 P 0.00 0.00 0.00 0.93 -0.11 37 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 1.14 -0.13 37 0 40 0
30DEC26 13.50 P 0.00 0.00 0.00 1.39 -0.14 38 0 38 0
30DEC26 14.00 P 0.00 0.00 0.00 1.65 -0.17 38 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 1.94 -0.18 38 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 2.26 -0.20 38 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.59 -0.21 38 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 2.95 -0.23 39 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 3.32 -0.24 39 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.71 -0.26 39 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 4.12 -0.27 40 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.54 -0.28 40 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 4.98 -0.28 41 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 5.42 -0.31 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.71 -0.48 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.16 -0.50 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.09 -0.54 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.25 -0.35 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.02 -0.58 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.00 -0.57 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.28 -0.06 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.34 -0.06 36 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.45 -0.08 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.58 -0.09 36 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.74 -0.11 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.92 -0.12 37 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 1.12 -0.14 37 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 1.34 -0.17 37 0 29 0
30MAR27 13.50 P 0.00 0.00 0.00 1.60 -0.17 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.86 -0.20 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.16 -0.20 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.46 -0.23 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.80 -0.23 37 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.14 -0.25 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.41 -0.25 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.78 -0.26 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.16 -0.28 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.56 -0.28 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.98 -0.28 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.42 -0.31 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.82 -0.37 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.26 -0.40 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.16 -0.47 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.25 -0.35 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.05 -0.55 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.02 -0.55 36 0 0 0
TOTAL PUT 1,133 13,092 -1,250
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$ 65.00
29APR26 43.00 C 0.00 0.00 0.00 22.00 -0.25 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 21.00 -0.25 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 20.00 -0.25 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 19.00 -0.25 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.00 -0.25 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.00 -0.25 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.00 -0.25 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.00 -0.25 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.50 -0.25 0 0 0 -8
29APR26 55.00 C 0.00 0.00 0.00 10.00 -0.25 0 0 0 -66
29APR26 57.50 C 0.00 0.00 0.00 7.50 -0.25 0 0 0 -119
29APR26 60.00 C 0.00 0.00 0.00 5.00 -0.25 0 0 0 -228
29APR26 62.50 C 2.50 2.50 2.50 2.50 -0.25 0 10 0 -110
29APR26 65.00 C 0.21 0.42 0.03 0.00 -0.45 0 49 156 -39
29APR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
29APR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
29APR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29APR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29APR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29APR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29APR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 20.08 -0.25 45 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 19.08 -0.25 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.08 -0.25 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.00 -0.34 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.09 -0.25 39 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.09 -0.25 35 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.59 -0.25 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.10 -0.25 24 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 7.61 -0.33 20 0 43 0
28MAY26 60.00 C 0.00 0.00 0.00 5.16 -0.28 18 0 14 0
28MAY26 62.50 C 3.29 3.29 3.29 2.96 -0.20 18 17 94 +17
28MAY26 65.00 C 1.54 1.54 1.20 1.29 -0.25 18 77 301 +58
28MAY26 67.50 C 0.55 0.55 0.55 0.45 -0.14 18 1 309 0
28MAY26 70.00 C 0.00 0.00 0.00 0.11 -0.07 18 0 362 0
28MAY26 72.50 C 0.09 0.09 0.09 0.02 -0.02 19 14 165 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
28MAY26 77.50 C 0.04 0.06 0.04 0.01 0.00 26 75 75 +60
28MAY26 80.00 C 0.04 0.04 0.04 0.01 0.00 30 15 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.07 -0.25 50 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 24.00 -0.32 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.00 -0.33 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.07 -0.26 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 21.08 -0.25 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.08 -0.25 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.08 -0.25 35 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.08 -0.25 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.08 -0.26 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.09 -0.25 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.09 -0.25 32 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.59 -0.25 0 0 116 0
29JUN26 55.00 C 0.00 0.00 0.00 10.10 -0.25 22 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 7.61 -0.33 19 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 5.16 -0.29 17 0 74 0
29JUN26 62.50 C 0.00 0.00 0.00 2.96 -0.25 17 0 241 0
29JUN26 65.00 C 0.00 0.00 0.00 1.48 -0.19 18 0 330 0
29JUN26 67.50 C 0.77 0.77 0.77 0.64 -0.10 18 15 236 +15
29JUN26 70.00 C 0.00 0.00 0.00 0.23 -0.08 18 0 36 0
29JUN26 72.50 C 0.00 0.00 0.00 0.08 -0.03 18 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 20.08 -0.25 39 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 19.08 -0.25 34 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 18.08 -0.25 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.08 -0.26 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.09 -0.25 33 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 15.09 -0.25 30 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.59 -0.25 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.10 -0.25 21 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.61 -0.33 17 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 5.16 -0.29 15 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 3.12 -0.24 17 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 1.75 -0.17 18 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.91 -0.12 18 0 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.43 -0.11 18 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.19 -0.06 18 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.08 -0.03 18 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.03 -0.02 18 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
29SEP26 40.00 C 0.00 0.00 0.00 25.07 -0.25 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.07 -0.25 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.07 -0.26 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.07 -0.26 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.08 -0.25 38 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 20.08 -0.25 35 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 19.08 -0.25 32 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 18.08 -0.25 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.08 -0.26 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.09 -0.25 29 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.09 -0.25 27 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 12.59 -0.25 21 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 10.10 -0.25 19 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 7.67 -0.27 18 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 5.49 -0.20 19 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 3.76 -0.13 19 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 2.44 -0.06 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.58 -0.04 18 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.99 -0.01 18 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.59 -0.01 18 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.35 -0.01 19 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.20 0.00 19 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 0.00 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 24.07 -0.25 0 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 23.07 -0.26 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.07 -0.26 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.08 -0.25 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.08 -0.25 28 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.08 -0.25 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.08 -0.25 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.08 -0.26 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.09 -0.25 23 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.09 -0.25 22 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.59 -0.25 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 10.11 -0.25 16 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 7.78 -0.22 17 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 5.80 -0.16 17 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 4.12 -0.25 16 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 2.95 -0.08 16 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 2.07 -0.06 16 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 1.39 -0.05 16 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.94 -0.03 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.62 -0.01 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.38 -0.01 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.23 -0.01 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.14 0.00 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.08 -0.25 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.08 -0.25 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.08 -0.25 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.08 -0.26 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.09 -0.25 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.09 -0.25 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.59 -0.25 0 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 10.16 -0.26 15 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 8.00 -0.26 15 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.23 -0.25 15 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 4.61 -0.23 15 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.43 -0.21 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 2.54 -0.13 15 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.86 -0.08 16 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 1.31 -0.11 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.89 -0.10 16 0 10 0
30MAR27 77.50 C 0.00 0.00 0.00 0.59 -0.08 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.38 -0.06 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.24 -0.05 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.15 -0.03 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.10 -0.02 16 0 0 0
TOTAL CALL 273 4,624 -420
29APR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 361 0
29APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
29APR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 342 0
29APR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
29APR26 65.00 P 0.13 0.35 0.13 0.00 -0.21 0 48 46 -179
29APR26 67.50 P 0.00 0.00 0.00 2.50 +0.25 0 0 0 -18
29APR26 70.00 P 0.00 0.00 0.00 5.00 +0.25 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 7.50 +0.25 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.00 +0.25 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.50 -0.12 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.00 -0.11 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 17.50 -0.12 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.00 -0.12 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.50 -0.11 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 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 38 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 0.05 -0.02 18 0 247 0
28MAY26 60.00 P 0.27 0.33 0.27 0.30 -0.05 18 41 78 +26
28MAY26 62.50 P 1.20 1.24 1.12 1.08 -0.02 19 45 243 0
28MAY26 65.00 P 2.30 2.30 2.30 2.57 +0.04 19 40 482 +15
28MAY26 67.50 P 0.00 0.00 0.00 4.57 +0.15 18 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 6.94 +0.22 18 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.41 +0.24 16 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.14 +0.14 41 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.62 +0.12 46 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.12 +0.13 51 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.61 +0.08 56 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.96 +0.01 51 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.60 +0.13 66 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 22 0 25 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 105 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 133 0
29JUN26 57.50 P 0.00 0.00 0.00 0.23 -0.02 18 0 112 0
29JUN26 60.00 P 0.00 0.00 0.00 0.68 -0.03 18 0 119 0
29JUN26 62.50 P 0.00 0.00 0.00 1.61 +0.01 18 0 30 0
29JUN26 65.00 P 3.11 3.11 3.11 2.99 -0.01 18 1 30 0
29JUN26 67.50 P 0.00 0.00 0.00 5.00 +0.14 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 7.06 +0.19 18 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.45 +0.23 18 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.15 +0.13 29 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.62 +0.05 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.12 +0.01 37 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.61 0.00 40 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.09 -0.01 43 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.60 +0.02 47 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 0.00 18 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 0.41 -0.01 18 0 51 0
30JUL26 60.00 P 0.93 0.93 0.93 0.94 -0.04 17 6 21 +6
30JUL26 62.50 P 1.80 1.80 1.80 1.93 -0.03 18 15 16 +15
30JUL26 65.00 P 3.11 3.11 3.11 3.29 -0.05 18 15 15 +15
30JUL26 67.50 P 0.00 0.00 0.00 5.22 +0.10 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 7.19 +0.17 18 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 9.50 +0.21 18 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.16 +0.12 25 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 14.63 +0.05 28 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.12 +0.01 31 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.61 0.00 34 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.10 -0.01 37 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.60 +0.01 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.01 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 0.18 +0.02 18 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.42 +0.03 18 0 22 0
29SEP26 57.50 P 0.00 0.00 0.00 0.85 +0.04 18 0 29 0
29SEP26 60.00 P 0.00 0.00 0.00 1.63 +0.13 19 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 2.69 +0.16 19 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 4.08 +0.20 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 5.62 +0.22 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 7.56 +0.24 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 9.72 +0.25 19 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.39 +0.26 24 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.88 +0.27 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.34 +0.19 29 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.78 +0.07 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.22 +0.01 33 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.68 0.00 34 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 0.02 +0.01 17 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 0.00 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.09 +0.01 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.13 +0.02 17 0 119 0
30DEC26 52.50 P 0.00 0.00 0.00 0.30 +0.03 17 0 13 0
30DEC26 55.00 P 0.59 0.59 0.59 0.61 +0.06 17 1 8 +1
30DEC26 57.50 P 0.00 0.00 0.00 1.12 +0.07 17 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 1.89 +0.11 17 0 21 0
30DEC26 62.50 P 0.00 0.00 0.00 2.95 +0.14 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.32 +0.18 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 5.81 +0.20 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.68 +0.21 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.78 +0.23 17 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.42 +0.25 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 14.88 +0.26 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.34 +0.19 25 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 19.79 +0.08 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.23 +0.01 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.68 -0.04 29 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 0.00 16 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.07 0.00 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.09 -0.01 15 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.13 -0.01 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.18 -0.01 15 0 0 0
30MAR27 52.50 P 0.37 0.37 0.37 0.39 -0.01 16 38 42 +38
30MAR27 55.00 P 0.00 0.00 0.00 0.75 -0.01 16 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 1.29 -0.01 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 2.10 +0.01 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 3.16 +0.03 16 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.50 +0.05 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 5.95 +0.09 15 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.78 +0.12 15 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.84 +0.16 15 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.44 +0.20 19 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.88 +0.23 20 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.37 +0.21 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 19.79 +0.08 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.23 +0.01 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.68 -0.04 26 0 0 0
TOTAL PUT 250 4,426 -81
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$ 22.20
29APR26 15.50 C 0.00 0.00 0.00 6.70 +0.52 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.20 +0.52 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.70 +0.52 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.20 +0.52 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.70 +0.52 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.20 +0.52 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.70 +0.52 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.20 +0.52 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.70 +0.52 0 0 0 0
29APR26 20.00 C 2.30 2.30 2.30 2.20 +0.52 0 5 0 -5
29APR26 21.00 C 1.27 1.36 1.18 1.20 +0.51 0 54 0 -274
29APR26 22.00 C 0.26 0.37 0.19 0.20 +0.14 0 63 1 -414
29APR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 386 0
29APR26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
29APR26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 186 0
29APR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
29APR26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 266 0
29APR26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
29APR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29APR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29APR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 6.73 +0.55 43 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 6.20 +0.49 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.70 +0.49 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.24 +0.51 41 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.73 +0.52 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.24 +0.52 32 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.76 +0.54 35 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.24 +0.51 23 0 1 0
28MAY26 19.50 C 0.00 0.00 0.00 2.75 +0.49 23 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.27 +0.46 23 0 26 0
28MAY26 21.00 C 1.45 1.50 1.45 1.40 +0.35 23 16 82 +15
28MAY26 22.00 C 0.79 0.79 0.79 0.70 +0.21 23 10 267 0
28MAY26 23.00 C 0.30 0.37 0.28 0.29 +0.10 23 14 192 +9
28MAY26 24.00 C 0.12 0.12 0.12 0.10 +0.04 23 5 92 +5
28MAY26 25.00 C 0.04 0.04 0.04 0.03 +0.01 24 3 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.81 +0.53 53 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.31 +0.51 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.82 +0.55 46 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.33 +0.59 43 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 4.83 +0.52 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.35 +0.54 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.86 +0.59 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.29 +0.49 22 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.81 +0.47 21 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 2.35 +0.38 21 0 92 0
29JUN26 21.00 C 0.00 0.00 0.00 1.56 +0.34 23 0 81 0
29JUN26 22.00 C 1.10 1.10 1.02 0.89 +0.22 22 7 159 +6
29JUN26 23.00 C 0.00 0.00 0.00 0.44 +0.12 21 0 130 0
29JUN26 24.00 C 0.36 0.36 0.33 0.19 +0.05 21 2 427 +2
29JUN26 25.00 C 0.18 0.18 0.17 0.07 +0.02 21 5 271 +4
29JUN26 26.00 C 0.10 0.10 0.10 0.03 +0.01 22 5 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 6.85 +0.56 55 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 6.35 +0.55 51 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.86 +0.58 48 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.37 +0.55 45 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.89 +0.55 42 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.40 +0.53 39 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.91 +0.60 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.32 +0.46 25 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.87 +0.44 26 0 45 0
30JUL26 20.00 C 0.00 0.00 0.00 2.44 +0.34 26 0 540 0
30JUL26 21.00 C 1.87 1.87 1.81 1.73 +0.33 27 75 234 +75
30JUL26 22.00 C 1.29 1.29 1.17 1.11 +0.24 26 60 90 +45
30JUL26 23.00 C 0.80 0.80 0.80 0.66 +0.15 26 15 46 +15
30JUL26 24.00 C 0.49 0.49 0.49 0.37 +0.09 26 2 32 +2
30JUL26 25.00 C 0.29 0.29 0.29 0.20 +0.05 26 2 17 +2
30JUL26 26.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29SEP26 15.50 C 0.00 0.00 0.00 6.85 +0.56 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.36 +0.56 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.87 +0.56 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.38 +0.55 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.90 +0.52 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.43 +0.50 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.95 +0.58 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.49 +0.54 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.97 +0.41 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.58 +0.38 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.90 +0.30 27 0 221 0
29SEP26 22.00 C 1.44 1.44 1.44 1.40 +0.23 28 2 552 0
29SEP26 23.00 C 0.00 0.00 0.00 0.99 +0.19 28 0 30 0
29SEP26 24.00 C 0.71 0.71 0.71 0.68 +0.13 28 1 1 +1
29SEP26 25.00 C 0.54 0.54 0.50 0.47 +0.10 28 20 57 +17
29SEP26 26.00 C 0.36 0.36 0.36 0.31 +0.06 27 2 53 +1
29SEP26 27.00 C 0.00 0.00 0.00 0.21 +0.05 28 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.14 +0.03 28 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 35.00 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 0.01 0.00 31 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.85 +0.54 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.36 +0.53 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.88 +0.52 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.40 +0.50 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.94 +0.50 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.49 +0.56 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.06 +0.54 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.64 +0.49 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.19 +0.38 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.85 +0.35 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.26 +0.31 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.73 +0.23 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.36 +0.20 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.05 +0.15 27 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.82 +0.11 28 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.65 +0.10 28 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.50 +0.09 28 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.37 +0.06 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.28 +0.05 28 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.21 +0.04 28 0 18 0
30DEC26 31.00 C 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 0.00 28 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.88 +0.57 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.39 +0.55 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.91 +0.53 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.45 +0.51 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.01 +0.49 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.49 +0.40 27 0 36 0
30MAR27 18.50 C 0.00 0.00 0.00 4.19 +0.47 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.82 +0.43 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.42 +0.34 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.12 +0.31 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.58 +0.31 28 0 0 0
30MAR27 22.00 C 2.20 2.20 2.20 2.07 +0.23 27 5 5 +5
30MAR27 23.00 C 0.00 0.00 0.00 1.69 +0.17 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.38 +0.13 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.11 +0.10 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.89 +0.06 27 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.76 +0.10 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.60 +0.07 28 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 0.48 +0.07 28 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.38 +0.05 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.29 +0.03 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.23 +0.03 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
TOTAL CALL 373 8,628 -489
29APR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29APR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29APR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29APR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29APR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 428 0
29APR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
29APR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 372 0
29APR26 21.00 P 0.01 0.01 0.01 0.00 -0.02 0 11 434 -1
29APR26 22.00 P 0.05 0.05 0.02 0.00 -0.38 0 125 139 -35
29APR26 23.00 P 0.75 0.82 0.75 0.80 -0.52 0 5 0 -60
29APR26 24.00 P 0.00 0.00 0.00 1.80 -0.52 0 0 0 -1
29APR26 25.00 P 0.00 0.00 0.00 2.80 -0.52 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 3.80 -0.56 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.80 -0.56 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.80 -0.56 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.80 -0.56 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.80 -0.56 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.80 -0.55 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.80 -0.56 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.80 -0.56 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.80 -0.56 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.80 -0.56 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.80 -0.56 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 14.80 -0.56 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 139 0
28MAY26 18.50 P 0.02 0.02 0.02 0.01 0.00 30 2 35 -2
28MAY26 19.00 P 0.04 0.04 0.04 0.01 -0.01 26 2 134 -2
28MAY26 19.50 P 0.00 0.00 0.00 0.02 -0.03 25 0 167 0
28MAY26 20.00 P 0.08 0.08 0.06 0.04 -0.06 24 11 87 -1
28MAY26 21.00 P 0.18 0.18 0.18 0.17 -0.16 24 1 166 -1
28MAY26 22.00 P 0.52 0.52 0.42 0.50 -0.28 24 107 214 +16
28MAY26 23.00 P 0.00 0.00 0.00 1.04 -0.44 22 0 95 0
28MAY26 24.00 P 0.00 0.00 0.00 1.87 -0.48 23 0 81 0
28MAY26 25.00 P 0.00 0.00 0.00 2.81 -0.51 24 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 3.80 -0.56 0 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 4.84 -0.52 43 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 5.81 -0.55 42 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 6.80 -0.56 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.84 -0.52 60 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.84 -0.51 65 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.84 -0.52 70 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.84 -0.52 75 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.80 -0.56 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.80 -0.56 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.84 -0.52 88 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 14.84 -0.52 92 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.02 22 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.04 21 0 18 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.06 21 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 -0.09 21 0 62 0
29JUN26 19.50 P 0.00 0.00 0.00 0.15 -0.12 21 0 53 0
29JUN26 20.00 P 0.23 0.23 0.23 0.24 -0.19 20 14 105 +14
29JUN26 21.00 P 0.47 0.47 0.40 0.58 -0.30 20 74 281 -25
29JUN26 22.00 P 0.82 0.82 0.82 1.12 -0.39 20 7 207 0
29JUN26 23.00 P 0.00 0.00 0.00 1.85 -0.45 18 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 2.70 -0.58 0 0 191 0
29JUN26 25.00 P 0.00 0.00 0.00 3.73 -0.51 21 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 4.56 -0.51 0 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 5.70 -0.33 24 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 6.69 -0.52 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.69 -0.27 28 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.68 -0.24 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.68 -0.52 30 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.68 -0.51 37 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.67 -0.52 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.67 -0.52 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.66 -0.10 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.66 -0.06 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 15.66 -0.51 47 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.02 -0.03 25 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 71 0
30JUL26 17.50 P 0.00 0.00 0.00 0.08 -0.05 26 0 21 0
30JUL26 18.00 P 0.00 0.00 0.00 0.12 -0.08 26 0 54 0
30JUL26 18.50 P 0.00 0.00 0.00 0.19 -0.10 26 0 36 0
30JUL26 19.00 P 0.00 0.00 0.00 0.28 -0.14 26 0 60 0
30JUL26 19.50 P 0.00 0.00 0.00 0.40 -0.17 26 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 0.55 -0.19 26 0 72 0
30JUL26 21.00 P 0.00 0.00 0.00 0.92 -0.28 25 0 17 0
30JUL26 22.00 P 0.00 0.00 0.00 1.46 -0.34 25 0 62 0
30JUL26 23.00 P 0.00 0.00 0.00 2.12 -0.40 24 0 18 0
30JUL26 24.00 P 2.79 2.79 2.79 2.89 -0.54 22 15 15 +15
30JUL26 25.00 P 0.00 0.00 0.00 3.73 -0.55 18 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 4.65 -0.55 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 5.70 -0.48 20 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 6.69 -0.52 16 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.69 -0.39 24 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.68 -0.43 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.68 - 26 0 0 -
29SEP26 15.50 P 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 -0.03 28 0 33 0
29SEP26 16.50 P 0.00 0.00 0.00 0.11 -0.05 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.17 -0.06 28 0 20 0
29SEP26 17.50 P 0.00 0.00 0.00 0.24 -0.08 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.32 -0.11 27 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.43 -0.12 28 0 30 0
29SEP26 19.00 P 0.58 0.58 0.53 0.55 -0.15 27 32 32 -28
29SEP26 19.50 P 0.00 0.00 0.00 0.69 -0.18 27 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 0.87 -0.21 27 0 27 0
29SEP26 21.00 P 0.00 0.00 0.00 1.29 -0.25 27 0 205 0
29SEP26 22.00 P 0.00 0.00 0.00 1.83 -0.30 27 0 204 0
29SEP26 23.00 P 0.00 0.00 0.00 2.52 -0.36 27 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 3.26 -0.40 27 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 3.97 -0.46 25 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 4.83 -0.48 24 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 5.73 -0.48 21 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 6.69 -0.52 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 7.69 -0.43 20 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 8.68 -0.43 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 9.68 -0.52 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.68 -0.51 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.67 -0.52 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.67 -0.52 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.66 -0.52 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.66 -0.52 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.66 -0.51 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.15 -0.05 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.21 -0.06 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.28 -0.07 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.37 -0.08 28 0 5 0
30DEC26 17.50 P 0.52 0.52 0.52 0.47 -0.10 28 5 8 -5
30DEC26 18.00 P 0.00 0.00 0.00 0.59 -0.12 28 0 18 0
30DEC26 18.50 P 0.00 0.00 0.00 0.73 -0.15 28 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 0.90 -0.16 28 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.08 -0.19 28 0 0 0
30DEC26 20.00 P 1.24 1.24 1.24 1.26 -0.23 28 1 59 0
30DEC26 21.00 P 0.00 0.00 0.00 1.75 -0.24 28 0 78 0
30DEC26 22.00 P 0.00 0.00 0.00 2.31 -0.28 29 0 48 0
30DEC26 23.00 P 2.92 2.92 2.92 2.93 -0.38 29 1 16 0
30DEC26 24.00 P 0.00 0.00 0.00 3.61 -0.44 28 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.38 -0.43 29 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.19 -0.45 29 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.04 -0.46 29 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 6.92 -0.50 29 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 7.83 -0.46 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.74 -0.49 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.69 -0.51 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.68 -0.51 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.67 -0.52 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.67 -0.52 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.66 -0.52 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.66 -0.52 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.66 -0.51 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.25 -0.07 28 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.33 -0.08 28 0 18 0
30MAR27 16.50 P 0.00 0.00 0.00 0.42 -0.09 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.52 -0.12 28 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 0.65 -0.12 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.78 -0.16 28 1 13 -1
30MAR27 18.50 P 0.00 0.00 0.00 0.95 -0.15 28 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.11 -0.20 28 0 4 0
30MAR27 19.50 P 0.00 0.00 0.00 1.32 -0.17 28 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 1.52 -0.19 28 0 27 0
30MAR27 21.00 P 0.00 0.00 0.00 2.00 -0.27 28 1 13 0
30MAR27 22.00 P 0.00 0.00 0.00 2.55 -0.31 28 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.18 -0.31 28 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 3.82 -0.39 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.56 -0.41 28 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 5.36 -0.45 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.18 -0.45 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.03 -0.46 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.92 -0.49 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.82 -0.51 27 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.74 -0.53 26 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.69 -0.52 24 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.67 -0.52 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.67 -0.52 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.66 -0.52 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.66 -0.52 26 0 0 0
TOTAL PUT 415 7,027 -117
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$ 419.80
29APR26 280.00 C 0.00 0.00 0.00 139.80 +11.21 0 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 134.80 +11.17 0 0 0 -11
29APR26 290.00 C 0.00 0.00 0.00 129.80 +11.17 0 0 0 -11
29APR26 295.00 C 0.00 0.00 0.00 124.80 +11.16 0 0 0 -11
29APR26 300.00 C 0.00 0.00 0.00 119.80 +11.16 0 0 0 -11
29APR26 310.00 C 0.00 0.00 0.00 109.80 +11.20 0 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 99.80 +11.16 0 0 0 -30
29APR26 330.00 C 0.00 0.00 0.00 89.80 +12.18 0 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 79.80 +12.18 0 0 0 -1
29APR26 350.00 C 0.00 0.00 0.00 69.80 +12.17 0 0 0 -76
29APR26 360.00 C 0.00 0.00 0.00 59.80 +12.17 0 0 0 -95
29APR26 370.00 C 41.00 41.00 41.00 49.80 +12.15 0 2 0 -687
29APR26 380.00 C 30.25 40.84 30.25 39.80 +12.09 0 312 0 -1,741
29APR26 390.00 C 22.00 30.27 21.20 29.80 +11.88 0 18 0 -1,042
29APR26 400.00 C 12.30 19.60 11.50 19.80 +10.75 0 196 0 -3,764
29APR26 410.00 C 3.00 11.00 3.00 9.80 +7.70 0 1,810 0 -4,285
29APR26 420.00 C 0.50 2.49 0.15 0.00 -0.40 0 7,039 6,446 -1,084
29APR26 430.00 C 0.08 0.20 0.03 0.00 -0.08 0 355 4,051 -16
29APR26 440.00 C 0.01 0.03 0.01 0.00 -0.02 0 111 3,192 +24
29APR26 450.00 C 0.05 0.05 0.05 0.00 -0.01 0 13 2,739 -13
29APR26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,327 0
29APR26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,182 0
29APR26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,712 0
29APR26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,290 0
29APR26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10,303 0
29APR26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,273 0
29APR26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,139 0
29APR26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,077 0
29APR26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
29APR26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 293 0
29APR26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
29APR26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 352 0
29APR26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,038 0
30APR26 295.00 C 0.00 0.00 0.00 124.82 +11.16 182 0 0 0
30APR26 300.00 C 0.00 0.00 0.00 119.82 +11.15 170 0 0 0
30APR26 310.00 C 0.00 0.00 0.00 109.82 +11.15 0 0 0 0
30APR26 320.00 C 0.00 0.00 0.00 99.82 +11.14 0 0 0 0
30APR26 330.00 C 0.00 0.00 0.00 89.82 +12.18 0 0 0 0
30APR26 340.00 C 0.00 0.00 0.00 79.82 +12.18 0 0 0 0
30APR26 350.00 C 0.00 0.00 0.00 69.82 +12.17 0 0 0 0
30APR26 360.00 C 0.00 0.00 0.00 59.82 +12.17 0 0 0 0
30APR26 370.00 C 0.00 0.00 0.00 49.82 +12.14 0 0 0 0
30APR26 380.00 C 0.00 0.00 0.00 39.83 +12.07 63 0 0 0
30APR26 390.00 C 27.38 27.38 27.38 29.84 +11.23 53 1 31 +1
30APR26 400.00 C 12.39 19.52 12.39 19.91 +10.43 46 117 89 -34
30APR26 410.00 C 4.47 10.02 4.04 10.37 +7.56 39 274 282 -4
30APR26 420.00 C 0.80 3.43 0.80 2.71 +2.00 31 1,991 1,232 +444
30APR26 430.00 C 0.40 0.70 0.31 0.60 +0.41 40 323 596 +232
30APR26 440.00 C 0.00 0.00 0.00 0.15 +0.09 49 0 44 0
30APR26 450.00 C 0.00 0.00 0.00 0.06 +0.04 59 0 0 0
30APR26 460.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
30APR26 470.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
08MAY26 295.00 C 0.00 0.00 0.00 124.97 +11.15 0 0 0 0
08MAY26 300.00 C 0.00 0.00 0.00 119.97 +11.14 0 0 0 0
08MAY26 310.00 C 0.00 0.00 0.00 109.98 +11.14 0 0 0 0
08MAY26 320.00 C 0.00 0.00 0.00 99.99 +11.13 52 0 0 0
08MAY26 330.00 C 0.00 0.00 0.00 89.99 +12.17 0 0 0 0
08MAY26 340.00 C 0.00 0.00 0.00 80.00 +12.17 39 0 0 0
08MAY26 350.00 C 0.00 0.00 0.00 70.00 +12.15 0 0 0 0
08MAY26 360.00 C 0.00 0.00 0.00 60.01 +12.12 27 0 0 0
08MAY26 370.00 C 0.00 0.00 0.00 50.03 +12.02 29 0 0 0
08MAY26 380.00 C 0.00 0.00 0.00 40.09 +11.78 28 0 0 0
08MAY26 390.00 C 0.00 0.00 0.00 30.29 +10.63 26 0 0 0
08MAY26 400.00 C 14.50 20.50 14.50 20.28 +9.02 18 67 59 +29
08MAY26 410.00 C 6.98 11.70 6.00 12.13 +7.26 22 164 314 +91
08MAY26 420.00 C 2.87 6.49 2.23 5.80 +3.98 21 2,433 1,712 +1,297
08MAY26 430.00 C 0.90 2.40 0.77 2.53 +1.97 23 576 384 +343
08MAY26 440.00 C 0.65 0.94 0.65 1.00 +0.85 25 506 315 +271
08MAY26 450.00 C 0.33 0.33 0.33 0.37 +0.33 26 14 14 +14
08MAY26 460.00 C 0.00 0.00 0.00 0.15 +0.14 28 0 0 0
08MAY26 470.00 C 0.00 0.00 0.00 0.06 +0.05 30 0 0 0
08MAY26 480.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
08MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
08MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
08MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
08MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
08MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 140.32 +9.86 0 0 30 0
28MAY26 285.00 C 0.00 0.00 0.00 135.33 +9.84 0 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 130.34 +9.83 0 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 125.35 +10.93 0 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 120.36 +10.90 0 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 110.38 +10.87 0 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 100.41 +10.84 31 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 90.43 +12.18 28 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 80.48 +12.18 28 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 70.55 +12.16 27 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 60.68 +12.10 26 0 305 0
28MAY26 370.00 C 0.00 0.00 0.00 50.94 +11.93 25 0 339 0
28MAY26 380.00 C 40.00 40.22 40.00 41.42 +10.63 24 39 487 +37
28MAY26 390.00 C 25.00 31.20 25.00 32.31 +10.12 23 4 1,291 -1
28MAY26 400.00 C 17.10 24.20 16.44 23.85 +9.09 22 90 2,549 +57
28MAY26 410.00 C 11.02 16.10 10.30 16.32 +7.45 21 677 4,043 -4
28MAY26 420.00 C 6.15 10.32 5.68 10.01 +4.98 20 1,357 7,233 +208
28MAY26 430.00 C 3.80 6.18 3.00 6.08 +3.45 21 804 2,753 +336
28MAY26 440.00 C 1.89 3.72 1.72 3.57 +2.30 21 3,919 6,380 +2,842
28MAY26 450.00 C 1.10 2.10 0.93 2.01 +1.44 22 1,012 3,205 +220
28MAY26 460.00 C 0.69 1.30 0.59 1.17 +0.93 23 593 6,821 +90
28MAY26 470.00 C 0.78 0.81 0.78 0.63 +0.53 23 126 3,178 +110
28MAY26 480.00 C 0.51 0.51 0.51 0.33 +0.29 24 56 3,391 +32
28MAY26 490.00 C 0.00 0.00 0.00 0.17 +0.15 24 0 2,383 0
28MAY26 500.00 C 0.21 0.26 0.21 0.09 +0.08 25 43 544 0
28MAY26 510.00 C 0.00 0.00 0.00 0.05 +0.04 26 0 3,362 0
28MAY26 520.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 255 0
28MAY26 540.00 C 0.10 0.10 0.10 0.01 0.00 28 200 324 +200
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 30 0 272 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 32 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 34 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 35 0 497 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 39 0 437 0
29JUN26 220.00 C 0.00 0.00 0.00 199.81 +8.87 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 194.86 +8.89 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 189.92 +8.91 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 184.95 +8.91 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 179.99 +8.91 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 175.02 +8.90 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 170.06 +8.90 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 165.08 +8.88 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 160.10 +8.86 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 155.19 +8.91 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 150.23 +8.90 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 145.23 +8.86 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 140.32 +8.89 0 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 135.36 +8.88 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 130.41 +8.89 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 125.45 +8.89 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 120.50 +8.89 0 0 201 0
29JUN26 310.00 C 0.00 0.00 0.00 110.59 +9.96 0 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 100.72 +9.92 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 90.89 +9.85 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 81.13 +11.25 0 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 71.85 +11.38 26 0 102 0
29JUN26 360.00 C 62.83 62.89 62.83 62.37 +11.05 25 6 1,336 -6
29JUN26 370.00 C 52.67 52.96 52.67 52.90 +10.35 23 26 909 -26
29JUN26 380.00 C 0.00 0.00 0.00 44.07 +9.01 23 0 1,288 0
29JUN26 390.00 C 35.62 35.62 35.62 35.43 +8.11 22 30 1,074 +12
29JUN26 400.00 C 28.28 28.28 28.00 28.39 +7.93 23 3 3,953 +3
29JUN26 410.00 C 16.59 21.00 16.12 20.97 +6.52 21 124 3,268 -58
29JUN26 420.00 C 12.47 15.99 11.46 15.54 +5.40 21 823 7,582 +49
29JUN26 430.00 C 7.90 11.45 7.65 11.13 +4.27 21 908 2,967 +681
29JUN26 440.00 C 5.31 8.15 5.31 7.89 +3.41 22 182 1,742 +138
29JUN26 450.00 C 3.90 5.70 3.90 5.50 +2.68 22 161 3,701 -17
29JUN26 460.00 C 2.80 4.07 2.80 3.64 +1.92 22 231 4,162 +20
29JUN26 470.00 C 2.04 2.83 2.04 2.33 +1.32 22 67 2,886 -10
29JUN26 480.00 C 2.04 2.08 1.95 1.46 +0.89 22 94 4,913 +28
29JUN26 490.00 C 0.00 0.00 0.00 0.89 +0.58 22 0 4,524 0
29JUN26 500.00 C 0.00 0.00 0.00 0.53 +0.36 22 0 2,181 0
29JUN26 510.00 C 0.00 0.00 0.00 0.31 +0.22 22 0 609 0
29JUN26 520.00 C 0.63 0.74 0.63 0.17 +0.12 22 45 1,545 +15
29JUN26 530.00 C 0.00 0.00 0.00 0.10 +0.07 22 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.06 +0.05 23 0 1,308 0
29JUN26 550.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 244 0
29JUN26 560.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 431 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 23 0 251 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 24 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 26 0 168 0
30JUL26 280.00 C 0.00 0.00 0.00 141.19 +8.81 0 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 136.25 +8.79 0 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 131.32 +8.77 0 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 126.40 +9.80 0 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 121.53 +9.85 0 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 111.75 +9.75 25 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 102.02 +9.67 26 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 92.35 +9.57 26 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 82.79 +9.53 25 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 73.50 +11.47 25 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 64.42 +11.14 25 0 0 0
30JUL26 370.00 C 55.60 55.60 55.60 55.60 +10.62 24 10 40 +10
30JUL26 380.00 C 0.00 0.00 0.00 47.41 +9.05 24 0 90 0
30JUL26 390.00 C 0.00 0.00 0.00 39.66 +8.59 24 0 155 0
30JUL26 400.00 C 0.00 0.00 0.00 32.53 +7.99 23 0 955 0
30JUL26 410.00 C 21.13 21.30 20.60 25.80 +6.95 23 48 1,714 0
30JUL26 420.00 C 16.21 20.72 16.21 20.32 +5.74 22 466 1,913 +243
30JUL26 430.00 C 12.90 15.99 12.90 15.90 +4.78 22 214 1,383 -21
30JUL26 440.00 C 10.00 12.36 10.00 12.36 +3.99 23 12 1,124 +10
30JUL26 450.00 C 7.33 9.43 7.33 9.42 +3.19 23 55 746 -5
30JUL26 460.00 C 5.72 7.19 5.72 7.16 +2.56 23 65 348 +32
30JUL26 470.00 C 5.50 5.50 5.50 5.27 +1.91 23 20 626 0
30JUL26 480.00 C 4.50 4.50 4.50 3.82 +1.38 23 64 357 +33
30JUL26 490.00 C 0.00 0.00 0.00 2.74 +0.98 23 0 380 0
30JUL26 500.00 C 2.77 2.86 2.77 1.94 +0.68 23 66 548 -4
30JUL26 510.00 C 0.00 0.00 0.00 1.36 +0.45 23 0 138 0
30JUL26 520.00 C 0.00 0.00 0.00 0.94 +0.29 23 0 251 0
30JUL26 530.00 C 1.55 1.60 1.55 0.65 +0.19 23 34 81 +4
30JUL26 540.00 C 1.37 1.37 1.37 0.44 +0.11 24 100 112 +100
29SEP26 280.00 C 0.00 0.00 0.00 142.26 +9.75 29 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 137.40 +9.71 29 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 132.56 +9.67 30 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 127.73 +9.64 30 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 122.91 +9.64 29 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 113.34 +9.00 29 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 103.85 +9.12 28 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 94.50 +9.16 28 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 85.35 +9.15 27 0 121 0
29SEP26 350.00 C 0.00 0.00 0.00 76.33 +10.91 26 1 356 -1
29SEP26 360.00 C 0.00 0.00 0.00 67.81 +10.48 26 0 342 0
29SEP26 370.00 C 0.00 0.00 0.00 59.74 +10.08 26 0 227 0
29SEP26 380.00 C 0.00 0.00 0.00 52.09 +9.63 25 0 315 0
29SEP26 390.00 C 0.00 0.00 0.00 44.88 +8.05 25 0 632 0
29SEP26 400.00 C 33.27 33.85 32.80 38.17 +7.55 25 244 967 -86
29SEP26 410.00 C 28.28 28.28 27.63 31.96 +6.86 24 120 3,000 0
29SEP26 420.00 C 23.15 23.15 23.15 26.79 +5.67 24 1 4,008 +1
29SEP26 430.00 C 22.05 22.55 22.05 22.34 +4.67 24 42 1,082 0
29SEP26 440.00 C 0.00 0.00 0.00 18.56 +3.91 24 0 4,940 0
29SEP26 450.00 C 12.50 15.86 12.50 15.36 +3.58 24 78 2,759 +63
29SEP26 460.00 C 11.21 13.10 11.21 12.74 +2.88 25 2 602 +1
29SEP26 470.00 C 0.00 0.00 0.00 10.54 +2.18 25 0 1,872 0
29SEP26 480.00 C 0.00 0.00 0.00 8.78 +1.77 25 0 720 0
29SEP26 490.00 C 0.00 0.00 0.00 7.24 +1.24 26 0 2,405 0
29SEP26 500.00 C 5.00 6.00 5.00 6.04 +0.99 26 7 722 0
29SEP26 510.00 C 0.00 0.00 0.00 5.07 +0.69 26 0 631 0
29SEP26 520.00 C 4.50 4.50 4.50 4.30 +0.56 27 13 565 0
29SEP26 530.00 C 0.00 0.00 0.00 3.60 +0.37 27 0 237 0
29SEP26 540.00 C 3.10 3.10 3.10 3.03 +0.21 27 7 225 +4
29SEP26 550.00 C 0.00 0.00 0.00 2.43 -0.06 27 0 259 0
29SEP26 560.00 C 0.00 0.00 0.00 2.04 -0.16 28 0 258 0
29SEP26 570.00 C 0.00 0.00 0.00 1.71 -0.24 28 0 615 0
29SEP26 580.00 C 0.00 0.00 0.00 1.41 -0.29 28 0 565 0
29SEP26 590.00 C 1.71 1.71 1.71 1.20 -0.31 28 60 160 +60
29SEP26 600.00 C 1.53 1.53 1.53 1.00 -0.36 29 60 658 +60
30DEC26 280.00 C 0.00 0.00 0.00 142.59 +9.53 28 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 137.84 +9.46 28 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 133.11 +9.39 28 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 128.42 +9.32 29 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 123.93 +9.45 29 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 114.58 +9.09 28 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 105.60 +8.33 28 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 96.86 +8.28 28 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 88.38 +8.13 27 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 80.23 +8.04 27 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 71.31 +8.50 25 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 64.08 +8.25 25 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 57.22 +7.85 25 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 51.06 +7.73 25 0 174 0
30DEC26 400.00 C 45.00 45.00 45.00 45.22 +6.42 25 5 2,490 -5
30DEC26 410.00 C 39.81 39.81 39.81 40.14 +6.51 25 30 2,866 -1
30DEC26 420.00 C 34.97 35.20 34.97 35.24 +5.91 25 40 3,283 +10
30DEC26 430.00 C 30.64 30.64 30.64 31.07 +5.33 26 30 1,078 0
30DEC26 440.00 C 0.00 0.00 0.00 27.24 +4.87 26 0 1,086 0
30DEC26 450.00 C 0.00 0.00 0.00 23.10 +3.58 25 0 1,086 0
30DEC26 460.00 C 20.70 20.70 20.55 20.77 +3.86 26 34 234 0
30DEC26 470.00 C 15.75 17.32 15.75 17.85 +3.12 26 44 222 +17
30DEC26 480.00 C 13.65 15.69 13.65 15.48 +2.79 26 36 263 +36
30DEC26 490.00 C 0.00 0.00 0.00 13.14 +2.07 26 0 161 0
30DEC26 500.00 C 0.00 0.00 0.00 11.35 +1.90 26 0 655 0
30DEC26 510.00 C 10.38 11.00 10.38 9.56 +1.28 26 6 186 +3
30DEC26 520.00 C 9.50 9.50 9.42 8.21 +1.09 26 3 408 +2
30DEC26 530.00 C 0.00 0.00 0.00 6.90 +0.73 25 0 184 0
30DEC26 540.00 C 6.29 6.29 6.29 5.86 +0.50 26 50 175 0
30DEC26 550.00 C 0.00 0.00 0.00 4.79 +0.37 25 0 190 0
30DEC26 560.00 C 5.50 5.50 5.50 4.00 +0.11 25 5 503 +5
30MAR27 280.00 C 0.00 0.00 0.00 143.92 +9.02 29 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 139.39 +8.98 29 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 134.89 +8.99 29 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 130.43 +9.16 29 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 126.03 +9.21 29 0 3 0
30MAR27 310.00 C 0.00 0.00 0.00 117.33 +9.37 29 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 108.85 +9.25 28 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 100.64 +9.15 28 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 92.65 +8.83 27 0 302 0
30MAR27 350.00 C 0.00 0.00 0.00 84.96 +8.42 27 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 78.09 +10.53 27 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 71.25 +9.91 27 2 710 0
30MAR27 380.00 C 0.00 0.00 0.00 64.92 +9.60 27 0 745 0
30MAR27 390.00 C 0.00 0.00 0.00 58.79 +8.86 26 0 192 0
30MAR27 400.00 C 0.00 0.00 0.00 54.78 +9.10 27 0 960 0
30MAR27 410.00 C 46.51 46.51 46.51 46.47 +5.74 25 1 3,011 0
30MAR27 420.00 C 37.72 42.00 37.72 42.00 +5.53 25 12 2,048 +12
30MAR27 430.00 C 37.50 37.50 37.50 37.59 +5.09 25 5 200 +5
30MAR27 440.00 C 0.00 0.00 0.00 33.50 +4.50 25 0 185 0
30MAR27 450.00 C 0.00 0.00 0.00 29.95 +4.08 25 0 419 0
30MAR27 460.00 C 26.80 26.80 26.80 26.81 +3.70 25 1 644 +1
30MAR27 470.00 C 0.00 0.00 0.00 24.01 +3.35 25 0 169 0
30MAR27 480.00 C 0.00 0.00 0.00 21.62 +3.06 26 0 243 0
30MAR27 490.00 C 0.00 0.00 0.00 19.27 +2.90 26 0 186 0
30MAR27 500.00 C 17.52 17.52 17.40 17.33 +2.81 26 30 326 -10
30MAR27 510.00 C 0.00 0.00 0.00 15.47 +2.49 26 0 142 0
30MAR27 520.00 C 0.00 0.00 0.00 13.73 +2.34 26 0 81 0
30MAR27 530.00 C 0.00 0.00 0.00 11.99 +1.78 26 0 59 0
30MAR27 540.00 C 11.36 11.36 11.36 10.62 +1.58 26 11 115 0
TOTAL CALL 30,076 220,516 -4,635
29APR26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29APR26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
29APR26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29APR26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 570 0
29APR26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 399 0
29APR26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,204 0
29APR26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 397 0
29APR26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,136 0
29APR26 350.00 P 0.01 0.01 0.01 0.00 -0.01 0 30 2,152 0
29APR26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,252 0
29APR26 370.00 P 0.01 0.01 0.01 0.00 -0.03 0 10 2,332 0
29APR26 380.00 P 0.09 0.09 0.01 0.00 -0.09 0 111 4,091 +26
29APR26 390.00 P 0.05 0.05 0.03 0.00 -0.29 0 17 5,879 -17
29APR26 400.00 P 0.25 0.30 0.01 0.00 -1.12 0 363 4,565 +273
29APR26 410.00 P 2.44 2.55 0.07 0.00 -4.29 0 1,761 4,737 +905
29APR26 420.00 P 7.80 9.58 0.96 0.20 -12.57 0 1,415 133 -1,909
29APR26 430.00 P 18.87 18.87 11.20 10.20 -12.26 0 257 0 -624
29APR26 440.00 P 21.23 21.23 21.23 20.20 -12.21 0 10 0 -393
29APR26 450.00 P 0.00 0.00 0.00 30.20 -12.20 0 0 0 -11
29APR26 460.00 P 0.00 0.00 0.00 40.20 -12.20 0 0 0 0
29APR26 470.00 P 0.00 0.00 0.00 50.20 -12.20 0 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 60.20 -12.20 0 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 70.20 -12.20 0 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 80.20 -12.20 0 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 90.20 -12.20 0 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 100.20 -12.20 0 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 110.20 -12.20 0 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 120.20 -12.20 0 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 130.20 -12.20 0 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 140.20 -12.20 0 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 150.20 -12.20 0 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 160.20 -12.20 0 0 0 0
30APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30APR26 340.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30APR26 350.00 P 0.00 0.00 0.00 0.01 0.00 117 0 31 0
30APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30APR26 370.00 P 0.00 0.00 0.00 0.01 -0.02 84 0 10 0
30APR26 380.00 P 0.00 0.00 0.00 0.01 -0.10 68 0 30 0
30APR26 390.00 P 0.00 0.00 0.00 0.02 -0.38 55 0 92 0
30APR26 400.00 P 0.45 0.50 0.18 0.09 -1.43 46 560 1,594 +530
30APR26 410.00 P 2.32 3.10 0.45 0.53 -4.40 39 856 1,001 +383
30APR26 420.00 P 4.11 4.11 2.80 3.05 -10.04 33 239 152 -49
30APR26 430.00 P 17.25 18.95 11.08 11.08 -11.48 46 384 85 +18
30APR26 440.00 P 0.00 0.00 0.00 20.34 -12.09 49 0 0 0
30APR26 450.00 P 0.00 0.00 0.00 30.24 -12.16 58 0 0 0
30APR26 460.00 P 0.00 0.00 0.00 40.21 -12.19 67 0 0 0
30APR26 470.00 P 0.00 0.00 0.00 50.20 -12.20 0 0 0 0
30APR26 480.00 P 0.00 0.00 0.00 60.20 -12.20 0 0 0 0
30APR26 490.00 P 0.00 0.00 0.00 70.20 -12.20 0 0 0 0
30APR26 500.00 P 0.00 0.00 0.00 81.09 -11.31 198 0 0 0
30APR26 510.00 P 0.00 0.00 0.00 91.08 -11.32 215 0 0 0
30APR26 520.00 P 0.00 0.00 0.00 101.08 -11.32 233 0 0 0
30APR26 530.00 P 0.00 0.00 0.00 111.08 -11.32 249 0 0 0
30APR26 540.00 P 0.00 0.00 0.00 121.08 -11.32 266 0 0 0
08MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
08MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
08MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
08MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
08MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
08MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
08MAY26 350.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
08MAY26 360.00 P 0.00 0.00 0.00 0.01 -0.05 33 0 0 0
08MAY26 370.00 P 0.10 0.10 0.10 0.02 -0.15 30 30 30 +30
08MAY26 380.00 P 0.00 0.00 0.00 0.08 -0.37 28 0 55 0
08MAY26 390.00 P 0.63 0.63 0.30 0.27 -0.94 26 85 128 +85
08MAY26 400.00 P 1.47 1.67 0.70 0.84 -2.15 25 612 980 +508
08MAY26 410.00 P 4.37 5.00 2.16 2.45 -4.23 23 767 620 +405
08MAY26 420.00 P 10.00 10.27 6.00 6.12 -7.41 23 1,049 351 +92
08MAY26 430.00 P 17.83 19.41 13.00 12.97 -9.80 25 126 77 -24
08MAY26 440.00 P 0.00 0.00 0.00 21.04 -11.39 25 0 0 0
08MAY26 450.00 P 0.00 0.00 0.00 30.43 -11.97 26 0 0 0
08MAY26 460.00 P 0.00 0.00 0.00 40.24 -12.16 28 0 0 0
08MAY26 470.00 P 0.00 0.00 0.00 50.20 -12.20 0 0 0 0
08MAY26 480.00 P 0.00 0.00 0.00 60.20 -12.20 0 0 0 0
08MAY26 490.00 P 0.00 0.00 0.00 70.20 -12.20 0 0 0 0
08MAY26 500.00 P 0.00 0.00 0.00 81.37 -11.03 71 0 0 0
08MAY26 510.00 P 0.00 0.00 0.00 91.10 -11.30 74 0 0 0
08MAY26 520.00 P 0.00 0.00 0.00 101.10 -11.30 80 0 0 0
08MAY26 530.00 P 0.00 0.00 0.00 111.36 -11.04 89 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 42 0 113 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 40 0 163 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 38 0 332 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 35 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 31 0 263 0
28MAY26 330.00 P 0.00 0.00 0.00 0.02 0.00 30 0 1,363 0
28MAY26 340.00 P 0.00 0.00 0.00 0.04 0.00 28 0 1,486 0
28MAY26 350.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 1,158 0
28MAY26 360.00 P 0.37 0.37 0.37 0.21 -0.08 26 40 2,186 +40
28MAY26 370.00 P 0.76 0.76 0.52 0.45 -0.27 25 77 3,506 -5
28MAY26 380.00 P 1.26 1.32 0.84 0.93 -0.69 24 178 3,990 +10
28MAY26 390.00 P 2.34 2.41 1.50 1.74 -1.38 23 475 4,305 +282
28MAY26 400.00 P 4.42 4.70 2.78 3.22 -2.61 22 2,779 7,398 +2,338
28MAY26 410.00 P 7.80 8.55 5.00 5.65 -4.35 21 782 4,858 +118
28MAY26 420.00 P 12.87 14.04 9.08 9.85 -6.26 21 503 1,459 -294
28MAY26 430.00 P 20.60 20.60 15.30 15.74 -7.86 21 114 1,400 +17
28MAY26 440.00 P 27.20 27.20 23.14 23.21 -9.89 22 46 117 -4
28MAY26 450.00 P 37.78 39.50 32.00 31.68 -10.87 22 153 401 +88
28MAY26 460.00 P 0.00 0.00 0.00 40.80 -11.60 23 0 231 0
28MAY26 470.00 P 51.50 51.50 51.50 50.39 -12.01 23 1 21 +1
28MAY26 480.00 P 0.00 0.00 0.00 60.22 -12.18 24 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 70.20 -12.20 0 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 81.37 -11.03 42 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 91.26 -11.14 44 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 101.26 -11.14 48 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 111.36 -11.04 52 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 121.25 -11.15 54 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 131.25 -11.15 57 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 141.24 -11.16 60 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 151.24 -11.16 63 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 161.24 -11.16 66 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 171.24 -11.16 69 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 181.23 -11.17 72 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 49 0 438 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 48 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 35 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 34 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 164 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 -0.04 30 0 315 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 -0.05 29 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.02 -0.06 29 0 187 0
29JUN26 300.00 P 0.00 0.00 0.00 0.03 -0.09 29 0 318 0
29JUN26 310.00 P 0.00 0.00 0.00 0.06 -0.14 28 0 751 0
29JUN26 320.00 P 0.00 0.00 0.00 0.11 -0.23 28 0 858 0
29JUN26 330.00 P 0.64 0.66 0.64 0.21 -0.36 27 81 2,987 +59
29JUN26 340.00 P 0.00 0.00 0.00 0.39 -0.55 26 0 2,403 0
29JUN26 350.00 P 1.04 1.07 0.98 0.70 -0.72 26 76 9,377 -16
29JUN26 360.00 P 1.81 1.81 1.38 1.19 -1.03 25 15 12,554 -5
29JUN26 370.00 P 2.42 2.52 1.98 1.96 -1.43 25 160 4,803 +65
29JUN26 380.00 P 3.64 3.89 2.94 3.01 -2.05 24 388 4,261 -73
29JUN26 390.00 P 5.50 5.81 4.10 4.60 -2.75 23 172 5,106 0
29JUN26 400.00 P 8.20 8.91 6.25 6.92 -3.48 22 233 6,378 +19
29JUN26 410.00 P 12.28 13.00 9.50 10.10 -4.40 22 84 3,089 +36
29JUN26 420.00 P 20.00 20.00 14.28 14.51 -5.65 22 398 5,246 +21
29JUN26 430.00 P 23.10 23.70 23.10 19.98 -6.81 21 211 1,716 +200
29JUN26 440.00 P 27.20 27.20 27.20 26.67 -8.76 22 5 742 0
29JUN26 450.00 P 40.00 40.00 34.50 34.17 -9.78 22 8 610 +4
29JUN26 460.00 P 0.00 0.00 0.00 42.43 -10.60 22 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 51.31 -11.24 22 0 17 0
29JUN26 480.00 P 62.24 62.35 62.24 60.64 -11.76 22 92 93 +62
29JUN26 490.00 P 0.00 0.00 0.00 70.30 -12.10 22 0 2 0
29JUN26 500.00 P 0.00 0.00 0.00 81.37 -11.03 30 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 91.26 -11.14 32 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 101.29 -11.11 35 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 111.36 -11.04 38 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 121.27 -11.13 40 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 131.29 -11.11 42 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 141.29 -11.11 44 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 151.29 -11.11 46 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 161.24 -11.16 48 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 171.26 -11.14 50 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 181.25 -11.15 52 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.06 -0.04 28 0 42 0
30JUL26 295.00 P 0.00 0.00 0.00 0.09 -0.04 28 0 30 0
30JUL26 300.00 P 0.69 0.69 0.69 0.11 -0.07 27 2 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.21 -0.11 27 0 226 0
30JUL26 320.00 P 0.00 0.00 0.00 0.37 -0.19 27 0 241 0
30JUL26 330.00 P 0.00 0.00 0.00 0.63 -0.32 26 0 66 0
30JUL26 340.00 P 0.00 0.00 0.00 1.04 -0.49 26 0 216 0
30JUL26 350.00 P 0.00 0.00 0.00 1.65 -0.74 25 0 530 0
30JUL26 360.00 P 3.29 3.29 2.59 2.55 -1.07 25 92 596 +60
30JUL26 370.00 P 4.74 4.74 3.76 3.80 -1.30 25 67 1,049 -15
30JUL26 380.00 P 6.50 6.50 5.21 5.41 -1.77 24 35 1,866 +4
30JUL26 390.00 P 7.40 7.40 7.40 7.38 -2.62 23 27 1,914 +27
30JUL26 400.00 P 11.81 11.81 9.98 10.22 -3.34 23 163 1,777 -61
30JUL26 410.00 P 13.48 13.86 13.48 13.76 -4.16 23 93 1,984 -5
30JUL26 420.00 P 21.33 21.60 18.26 18.43 -5.19 23 230 669 +16
30JUL26 430.00 P 24.43 24.43 23.56 23.85 -6.26 23 96 306 +66
30JUL26 440.00 P 0.00 0.00 0.00 30.22 -8.21 23 0 153 0
30JUL26 450.00 P 0.00 0.00 0.00 37.30 -9.14 23 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 45.04 -9.92 23 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 53.33 -10.56 23 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 62.08 -11.11 23 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 71.21 -11.54 23 0 30 0
30JUL26 500.00 P 0.00 0.00 0.00 81.43 -11.06 26 0 30 0
30JUL26 510.00 P 0.00 0.00 0.00 91.26 -11.14 28 0 60 0
30JUL26 520.00 P 0.00 0.00 0.00 101.30 -11.10 30 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 111.36 -11.04 32 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 121.28 -11.12 34 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.39 -0.22 29 0 77 0
29SEP26 285.00 P 0.00 0.00 0.00 0.48 -0.26 28 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.62 -0.31 28 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.75 -0.38 28 0 240 0
29SEP26 300.00 P 1.70 1.73 1.70 0.97 -0.43 28 60 757 0
29SEP26 310.00 P 2.11 2.11 2.11 1.42 -0.60 28 3 684 +3
29SEP26 320.00 P 0.00 0.00 0.00 2.05 -0.84 28 0 4,287 0
29SEP26 330.00 P 0.00 0.00 0.00 2.94 -1.06 27 0 3,609 0
29SEP26 340.00 P 4.32 4.42 4.30 4.07 -1.11 27 103 1,981 -103
29SEP26 350.00 P 0.00 0.00 0.00 5.49 -1.23 27 0 3,713 0
29SEP26 360.00 P 8.02 8.08 7.59 7.20 -1.64 26 4 3,385 -2
29SEP26 370.00 P 9.05 9.05 9.05 9.05 -2.34 25 10 4,629 +10
29SEP26 380.00 P 13.00 13.00 11.45 11.54 -2.87 25 35 2,213 -27
29SEP26 390.00 P 0.00 0.00 0.00 14.83 -3.07 25 0 4,364 0
29SEP26 400.00 P 20.45 20.70 18.25 18.51 -3.51 25 78 4,379 +63
29SEP26 410.00 P 24.94 25.63 24.56 22.89 -3.89 24 173 3,134 +53
29SEP26 420.00 P 29.92 30.47 29.92 27.92 -5.05 24 120 3,702 +30
29SEP26 430.00 P 0.00 0.00 0.00 33.71 -5.91 24 0 723 0
29SEP26 440.00 P 0.00 0.00 0.00 40.15 -8.10 25 0 1,803 0
29SEP26 450.00 P 0.00 0.00 0.00 47.27 -8.81 25 0 228 0
29SEP26 460.00 P 57.00 57.00 55.00 56.36 -9.12 27 2 289 0
29SEP26 470.00 P 0.00 0.00 0.00 62.57 -10.11 25 0 536 0
29SEP26 480.00 P 0.00 0.00 0.00 70.81 -10.49 26 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 79.41 -8.15 26 0 241 0
29SEP26 500.00 P 0.00 0.00 0.00 90.28 -6.02 29 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 97.21 -8.07 27 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 106.41 -7.89 27 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 115.74 -7.73 28 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 125.19 -7.85 28 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 134.73 -7.94 29 0 107 0
29SEP26 560.00 P 0.00 0.00 0.00 144.33 -8.97 30 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 153.99 -9.03 30 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 163.69 -9.07 31 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 173.41 -9.11 32 0 0 0
29SEP26 600.00 P 182.50 182.50 182.50 183.16 -11.70 32 30 30 +29
30DEC26 280.00 P 0.00 0.00 0.00 0.79 -1.34 26 0 265 0
30DEC26 285.00 P 0.00 0.00 0.00 1.00 -1.45 26 0 65 0
30DEC26 290.00 P 2.63 2.66 2.63 1.26 -1.69 26 90 424 +90
30DEC26 295.00 P 2.97 2.97 2.97 1.53 -1.79 26 31 356 0
30DEC26 300.00 P 3.24 3.24 3.24 1.89 -2.00 26 31 459 -24
30DEC26 310.00 P 4.65 4.65 4.65 2.71 -2.18 26 1 2,945 +1
30DEC26 320.00 P 0.00 0.00 0.00 3.75 -2.41 26 0 856 0
30DEC26 330.00 P 0.00 0.00 0.00 5.19 -2.64 26 0 939 0
30DEC26 340.00 P 8.90 8.90 7.90 6.93 -2.87 26 14 668 -10
30DEC26 350.00 P 10.80 10.80 9.47 8.97 -3.03 26 35 953 +30
30DEC26 360.00 P 13.31 13.31 11.45 11.53 -3.21 26 11 676 +1
30DEC26 370.00 P 15.50 15.50 14.20 14.51 -3.21 26 13 1,480 -1
30DEC26 380.00 P 18.00 18.00 17.26 17.80 -3.38 26 3 1,569 0
30DEC26 390.00 P 22.30 22.30 21.01 21.02 -4.05 25 32 1,636 +30
30DEC26 400.00 P 26.93 27.40 24.82 25.03 -4.25 25 186 2,344 +186
30DEC26 410.00 P 32.30 32.30 29.32 29.40 -4.73 25 184 2,464 0
30DEC26 420.00 P 37.79 37.79 34.10 34.51 -5.31 25 61 3,054 -1
30DEC26 430.00 P 0.00 0.00 0.00 40.43 -5.69 25 0 1,424 0
30DEC26 440.00 P 0.00 0.00 0.00 46.76 -5.92 25 0 1,249 0
30DEC26 450.00 P 0.00 0.00 0.00 53.44 -6.97 25 0 1,045 0
30DEC26 460.00 P 0.00 0.00 0.00 60.47 -8.57 25 0 360 0
30DEC26 470.00 P 0.00 0.00 0.00 67.61 -7.00 25 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 75.31 -7.13 25 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 83.91 -6.70 26 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 92.24 -6.61 26 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 101.16 -7.19 27 0 85 0
30DEC26 520.00 P 0.00 0.00 0.00 110.97 -6.34 28 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 120.70 -4.88 30 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 130.00 -4.82 30 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 139.41 -4.77 31 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 148.95 -4.66 32 0 0 0
30MAR27 280.00 P 4.50 4.50 4.50 2.88 +0.10 29 100 129 -7
30MAR27 285.00 P 0.00 0.00 0.00 3.36 +0.07 29 0 20 0
30MAR27 290.00 P 0.00 0.00 0.00 3.86 +0.06 28 0 155 0
30MAR27 295.00 P 0.00 0.00 0.00 4.36 +0.01 28 0 25 0
30MAR27 300.00 P 0.00 0.00 0.00 4.96 -0.10 28 0 234 0
30MAR27 310.00 P 7.17 7.17 7.17 6.34 -0.16 28 2 28 +2
30MAR27 320.00 P 8.55 8.55 8.50 7.96 -0.46 28 9 327 0
30MAR27 330.00 P 10.18 10.30 10.18 9.83 -0.71 28 102 193 +102
30MAR27 340.00 P 12.50 12.50 12.50 12.07 -0.99 28 10 42 0
30MAR27 350.00 P 15.50 15.50 15.50 14.52 -1.46 28 3 370 +3
30MAR27 360.00 P 17.30 17.30 17.20 17.25 -1.82 27 15 147 +15
30MAR27 370.00 P 19.70 19.70 19.70 19.70 -2.82 27 10 589 +10
30MAR27 380.00 P 0.00 0.00 0.00 23.48 -2.93 27 0 620 0
30MAR27 390.00 P 27.20 27.45 27.20 27.26 -3.38 26 15 471 +15
30MAR27 400.00 P 31.50 31.50 31.50 31.50 -3.82 26 42 950 +42
30MAR27 410.00 P 38.99 38.99 38.99 36.23 -4.24 26 30 3,157 +30
30MAR27 420.00 P 0.00 0.00 0.00 41.39 -4.66 26 0 2,003 0
30MAR27 430.00 P 0.00 0.00 0.00 47.05 -4.73 26 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 53.17 -5.12 26 0 10 0
30MAR27 450.00 P 0.00 0.00 0.00 59.70 -5.43 26 0 25 0
30MAR27 460.00 P 0.00 0.00 0.00 66.62 -4.89 27 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 73.79 -5.18 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 81.29 -5.35 27 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 88.96 -5.60 27 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 96.89 -5.83 27 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 105.01 -6.05 27 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 113.34 -6.29 27 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 121.83 -6.49 27 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 130.51 -6.70 27 0 0 0
TOTAL PUT 18,206 232,419 +3,853
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$ 27.02
29APR26 18.50 C 0.00 0.00 0.00 8.52 +0.04 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.02 +0.04 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.52 +0.04 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.02 +0.04 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.02 +0.04 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.02 +0.04 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.02 +0.04 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.02 +0.04 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.02 +0.04 0 0 0 -30
29APR26 26.00 C 0.00 0.00 0.00 1.02 +0.04 0 0 0 -58
29APR26 27.00 C 0.14 0.14 0.14 0.02 -0.12 0 20 153 -97
29APR26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 10 225 0
29APR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
29APR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
29APR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.62 +0.11 87 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.12 +0.11 82 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.62 +0.11 76 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.11 +0.10 69 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.11 +0.10 60 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.13 +0.12 53 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.05 +0.04 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.06 +0.04 22 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.08 +0.02 19 0 60 0
28MAY26 26.00 C 0.00 0.00 0.00 1.21 0.00 20 0 280 0
28MAY26 27.00 C 0.63 0.63 0.63 0.57 -0.02 20 20 275 0
28MAY26 28.00 C 0.00 0.00 0.00 0.20 -0.03 20 0 325 0
28MAY26 29.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 203 0
28MAY26 30.00 C 0.00 0.00 0.00 0.02 0.00 22 0 274 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 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 42 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 49 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 11.12 +0.12 92 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.55 +0.05 67 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.12 +0.11 83 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.62 +0.11 78 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.12 +0.11 74 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.62 +0.11 70 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.12 +0.11 66 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.62 +0.11 62 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.11 +0.10 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.12 +0.11 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.13 +0.12 44 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 4.05 +0.04 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.06 +0.03 20 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.11 -0.02 20 0 75 0
29JUN26 26.00 C 0.00 0.00 0.00 1.31 0.00 21 0 87 0
29JUN26 27.00 C 0.00 0.00 0.00 0.71 -0.01 21 10 146 -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 0.15 -0.01 20 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 0.06 -0.01 20 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 34 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 8.62 +0.11 61 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.12 +0.11 57 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.62 +0.11 54 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.11 +0.10 50 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.12 +0.11 44 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.13 +0.12 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.05 +0.03 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.07 +0.03 21 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.15 -0.05 20 0 30 0
30JUL26 26.00 C 0.00 0.00 0.00 1.44 -0.01 21 0 8 0
30JUL26 27.00 C 0.00 0.00 0.00 0.89 -0.02 21 0 34 0
30JUL26 28.00 C 0.00 0.00 0.00 0.52 -0.02 21 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.62 +0.11 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.12 +0.11 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.62 +0.11 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.12 +0.11 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.62 +0.11 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.11 +0.10 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.12 +0.11 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.14 +0.12 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.09 +0.02 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.21 0.00 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.48 -0.02 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.88 +0.03 24 0 0 0
29SEP26 27.00 C 1.26 1.27 1.25 1.36 -0.04 23 300 515 +300
29SEP26 28.00 C 0.00 0.00 0.00 1.00 -0.04 23 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.72 -0.04 23 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.51 -0.03 23 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.35 -0.03 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.24 -0.02 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 0.00 24 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.62 +0.11 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.12 +0.11 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.62 +0.11 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.11 +0.10 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.12 +0.10 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.15 +0.08 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.21 +0.01 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.46 -0.01 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.82 -0.02 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.20 -0.02 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.75 -0.03 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 1.37 -0.03 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.06 -0.03 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.81 -0.03 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.61 -0.03 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.45 -0.03 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.33 -0.02 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.24 -0.02 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.62 +0.11 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.14 +0.13 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.62 +0.11 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.12 +0.10 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.15 +0.07 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.22 +0.14 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.47 -0.02 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.79 -0.03 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.19 -0.03 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.57 -0.05 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.12 -0.05 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.73 -0.06 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.40 -0.05 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.12 -0.05 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.89 -0.05 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.71 -0.04 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.55 -0.04 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.43 -0.04 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.33 -0.04 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.21 -0.01 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
TOTAL CALL 360 4,866 +105
29APR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
29APR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
29APR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29APR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 413 0
29APR26 27.00 P 0.06 0.06 0.06 0.00 -0.14 0 20 235 0
29APR26 28.00 P 0.00 0.00 0.00 0.98 -0.04 0 0 0 -18
29APR26 29.00 P 0.00 0.00 0.00 1.98 -0.04 0 0 0 -15
29APR26 30.00 P 0.00 0.00 0.00 2.98 -0.04 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.98 -0.04 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.98 -0.09 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.98 -0.09 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.98 -0.09 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.98 -0.09 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.98 -0.09 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.98 -0.08 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.98 -0.09 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.98 -0.08 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 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 22 0 32 0
28MAY26 24.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 21 0
28MAY26 25.00 P 0.00 0.00 0.00 0.17 -0.03 21 0 189 0
28MAY26 26.00 P 0.00 0.00 0.00 0.49 -0.04 21 0 270 0
28MAY26 27.00 P 1.00 1.00 0.96 1.04 -0.06 20 200 456 +200
28MAY26 28.00 P 0.00 0.00 0.00 1.83 -0.06 20 0 180 0
28MAY26 29.00 P 0.00 0.00 0.00 2.75 -0.05 19 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 3.73 -0.04 19 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 4.67 -0.19 0 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 5.67 -0.17 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.66 -0.19 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.66 -0.17 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.65 -0.19 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.65 -0.18 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.65 -0.18 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.65 -0.17 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.65 -0.16 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 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 39 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 34 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 29 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 22 0 8 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 24 0
29JUN26 24.00 P 0.00 0.00 0.00 0.15 -0.02 20 0 166 0
29JUN26 25.00 P 0.00 0.00 0.00 0.36 -0.04 20 0 67 0
29JUN26 26.00 P 0.71 0.71 0.71 0.73 -0.03 20 20 559 0
29JUN26 27.00 P 0.00 0.00 0.00 1.25 -0.06 19 0 66 0
29JUN26 28.00 P 0.00 0.00 0.00 1.98 -0.04 20 0 138 0
29JUN26 29.00 P 0.00 0.00 0.00 2.83 -0.05 20 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 3.76 -0.05 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.73 -0.17 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.67 -0.22 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.66 -0.20 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.71 -0.17 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.65 -0.20 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.65 -0.23 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.65 -0.19 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.65 -0.22 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.65 -0.22 0 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 24 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 0.00 21 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 29 0
30JUL26 24.00 P 0.00 0.00 0.00 0.27 -0.03 21 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 0.54 -0.04 21 0 36 0
30JUL26 26.00 P 0.00 0.00 0.00 0.92 -0.04 20 0 19 0
30JUL26 27.00 P 1.41 1.42 1.40 1.43 -0.05 20 31 30 +15
30JUL26 28.00 P 0.00 0.00 0.00 2.13 -0.04 20 0 60 0
30JUL26 29.00 P 0.00 0.00 0.00 2.92 -0.07 20 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.82 -0.05 20 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.73 -0.19 16 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.67 -0.22 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.66 -0.20 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.71 -0.17 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.65 -0.23 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.65 -0.24 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.65 -0.24 0 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 25 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 0.04 -0.01 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 -0.03 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.39 -0.04 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.64 -0.06 24 0 9 0
29SEP26 25.00 P 1.14 1.14 1.14 0.99 -0.07 24 2 7 -2
29SEP26 26.00 P 1.58 1.58 1.58 1.44 -0.08 24 10 5 -9
29SEP26 27.00 P 0.00 0.00 0.00 1.93 -0.08 23 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.57 -0.07 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 3.29 -0.07 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.08 -0.19 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.08 -0.07 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.01 -0.06 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.98 -0.06 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.98 -0.05 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.99 -0.04 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.01 -0.04 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.04 -0.04 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.05 -0.06 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.03 -0.10 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.22 -0.02 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.37 -0.03 23 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.59 -0.04 23 0 7 0
30DEC26 24.00 P 1.04 1.04 1.04 0.88 -0.05 23 2 2 +2
30DEC26 25.00 P 1.40 1.46 1.40 1.25 -0.06 23 28 3 -2
30DEC26 26.00 P 1.92 1.92 1.92 1.71 -0.07 23 1 3 -1
30DEC26 27.00 P 0.00 0.00 0.00 2.26 -0.07 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.80 -0.08 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.49 -0.07 22 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.25 -0.20 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.21 -0.07 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.11 -0.06 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.04 -0.06 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.01 -0.05 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.01 -0.04 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.02 -0.04 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.04 -0.04 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.06 -0.05 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.04 -0.09 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.16 -0.03 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.21 -0.03 22 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.34 -0.04 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.53 -0.05 22 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 0.78 -0.06 22 0 0 0
30MAR27 24.00 P 1.26 1.26 1.26 1.10 -0.07 23 15 15 +15
30MAR27 25.00 P 1.65 1.65 1.65 1.50 -0.08 23 1 1 +1
30MAR27 26.00 P 0.00 0.00 0.00 1.97 -0.09 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.52 -0.09 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.04 -0.09 22 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.71 -0.20 22 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.56 -0.09 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.37 -0.09 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.23 -0.08 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.13 -0.07 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.07 -0.07 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.04 -0.06 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.04 -0.05 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.05 -0.05 32 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.06 -0.05 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.04 -0.09 35 0 0 0
TOTAL PUT 330 4,207 +186
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 141.00
29APR26 90.00 C 0.00 0.00 0.00 51.00 +0.05 0 0 0 -100
29APR26 92.50 C 0.00 0.00 0.00 48.50 +0.04 0 0 0 -46
29APR26 95.00 C 0.00 0.00 0.00 46.00 +0.11 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 43.50 -0.02 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 41.00 +0.27 0 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 38.50 +0.13 0 0 0 -30
29APR26 105.00 C 0.00 0.00 0.00 36.00 +0.25 0 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 33.50 -0.08 0 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 31.00 +0.22 0 0 0 -79
29APR26 112.50 C 29.26 29.26 29.26 28.50 +0.16 0 10 0 -10
29APR26 115.00 C 0.00 0.00 0.00 26.00 -0.01 0 0 0 -249
29APR26 117.50 C 0.00 0.00 0.00 23.50 +0.19 0 0 0 -156
29APR26 120.00 C 21.56 21.56 21.56 21.00 +0.06 0 1 0 -308
29APR26 122.50 C 0.00 0.00 0.00 18.50 +0.06 0 0 0 -1,249
29APR26 125.00 C 16.50 16.50 16.30 16.00 +0.10 0 6 0 -2,314
29APR26 127.50 C 13.80 13.90 13.80 13.50 +0.04 0 4 0 -1,849
29APR26 130.00 C 11.70 11.80 11.00 11.00 +0.07 0 129 0 -2,114
29APR26 132.50 C 9.00 9.30 8.51 8.50 +0.06 0 19 0 -2,680
29APR26 135.00 C 6.80 6.80 6.77 6.00 +0.10 0 415 0 -2,934
29APR26 137.50 C 3.72 4.28 3.60 3.50 +0.10 0 438 0 -1,419
29APR26 140.00 C 1.40 1.90 0.60 1.00 -0.11 0 1,403 0 -4,807
29APR26 142.50 C 0.16 0.16 0.02 0.00 -0.31 0 195 3,690 -57
29APR26 145.00 C 0.03 0.03 0.03 0.00 -0.11 0 12 2,406 -12
29APR26 147.50 C 0.03 0.03 0.01 0.00 -0.05 0 78 1,571 0
29APR26 150.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 1,479 0
29APR26 152.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 1,474 0
29APR26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,127 0
29APR26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 988 0
29APR26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 722 0
29APR26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,726 0
29APR26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
29APR26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 375 0
29APR26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
29APR26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 788 0
30APR26 110.00 C 0.00 0.00 0.00 31.26 +0.29 265 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 28.77 +0.30 246 0 0 0
30APR26 115.00 C 0.00 0.00 0.00 26.27 +0.26 226 0 0 0
30APR26 117.50 C 0.00 0.00 0.00 23.77 +0.25 206 0 0 0
30APR26 120.00 C 0.00 0.00 0.00 21.28 +0.34 188 0 0 0
30APR26 122.50 C 0.00 0.00 0.00 18.78 +0.29 168 0 0 0
30APR26 125.00 C 0.00 0.00 0.00 16.28 +0.29 148 0 0 0
30APR26 127.50 C 0.00 0.00 0.00 13.79 +0.28 130 0 0 0
30APR26 130.00 C 0.00 0.00 0.00 11.13 +0.20 91 0 1 0
30APR26 132.50 C 0.00 0.00 0.00 8.52 +0.08 50 0 0 0
30APR26 135.00 C 6.50 6.50 6.50 6.06 +0.16 46 10 1 -9
30APR26 137.50 C 4.26 4.26 4.26 3.73 +0.12 43 16 16 +1
30APR26 140.00 C 1.85 2.03 1.48 1.43 -0.15 28 33 475 -19
30APR26 142.50 C 0.41 0.52 0.41 0.30 -0.34 28 71 401 +32
30APR26 145.00 C 0.09 0.09 0.04 0.04 -0.23 30 61 87 -24
30APR26 147.50 C 0.00 0.00 0.00 0.01 -0.11 37 0 47 0
30APR26 150.00 C 0.00 0.00 0.00 0.01 -0.05 49 0 15 0
30APR26 152.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 5 0
30APR26 155.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 5 0
30APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 31.26 +0.29 85 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 28.77 +0.30 79 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 26.27 +0.26 73 0 0 0
08MAY26 117.50 C 0.00 0.00 0.00 23.77 +0.25 66 0 0 0
08MAY26 120.00 C 0.00 0.00 0.00 21.28 +0.34 60 0 0 0
08MAY26 122.50 C 0.00 0.00 0.00 18.78 +0.29 54 0 0 0
08MAY26 125.00 C 0.00 0.00 0.00 16.28 +0.29 47 0 0 0
08MAY26 127.50 C 0.00 0.00 0.00 13.79 +0.28 41 0 0 0
08MAY26 130.00 C 0.00 0.00 0.00 11.43 +0.27 39 0 0 0
08MAY26 132.50 C 0.00 0.00 0.00 9.34 +0.15 41 0 0 0
08MAY26 135.00 C 0.00 0.00 0.00 7.23 +0.23 39 0 0 0
08MAY26 137.50 C 5.00 5.00 5.00 5.21 +0.16 35 3 63 +3
08MAY26 140.00 C 0.00 0.00 0.00 3.47 +0.13 33 0 43 0
08MAY26 142.50 C 2.43 2.60 2.40 2.19 +0.17 32 98 81 -26
08MAY26 145.00 C 1.37 1.65 1.35 1.27 +0.20 31 140 277 +69
08MAY26 147.50 C 0.92 1.01 0.79 0.67 +0.19 31 136 190 +106
08MAY26 150.00 C 0.55 0.55 0.48 0.31 +0.14 30 73 296 +63
08MAY26 152.50 C 0.30 0.30 0.30 0.13 +0.08 29 2 136 +1
08MAY26 155.00 C 0.17 0.17 0.17 0.05 +0.03 29 2 27 +2
08MAY26 157.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
08MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
08MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
08MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
08MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
08MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 51.10 +0.15 78 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 48.60 +0.14 74 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 46.11 +0.22 71 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 43.62 +0.10 67 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 41.13 +0.40 64 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 38.82 +0.45 70 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 36.15 +0.40 58 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 33.67 +0.09 55 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 31.26 +0.29 55 0 116 0
28MAY26 112.50 C 0.00 0.00 0.00 29.19 +0.72 62 0 0 0
28MAY26 115.00 C 26.66 26.66 26.66 26.87 +0.31 60 27 548 +27
28MAY26 117.50 C 0.00 0.00 0.00 23.77 +0.25 43 0 188 0
28MAY26 120.00 C 0.00 0.00 0.00 21.28 +0.34 39 0 394 0
28MAY26 122.50 C 0.00 0.00 0.00 18.78 +0.24 35 0 752 0
28MAY26 125.00 C 0.00 0.00 0.00 16.36 +0.14 33 0 2,436 0
28MAY26 127.50 C 0.00 0.00 0.00 14.06 -0.20 32 0 1,024 0
28MAY26 130.00 C 0.00 0.00 0.00 12.23 +0.11 35 0 3,702 0
28MAY26 132.50 C 0.00 0.00 0.00 10.09 +0.19 33 0 1,904 0
28MAY26 135.00 C 8.43 8.43 7.96 7.88 -0.08 29 5 1,926 +1
28MAY26 137.50 C 0.00 0.00 0.00 6.36 +0.24 30 0 1,193 0
28MAY26 140.00 C 0.00 0.00 0.00 4.82 +0.30 29 0 2,185 0
28MAY26 142.50 C 3.47 3.82 3.18 3.50 +0.12 28 718 4,624 +640
28MAY26 145.00 C 2.50 2.73 2.31 2.50 +0.06 27 308 4,813 +59
28MAY26 147.50 C 1.80 1.95 1.59 1.71 +0.02 26 440 7,158 +320
28MAY26 150.00 C 1.15 1.34 1.13 1.11 -0.04 26 278 2,660 +29
28MAY26 152.50 C 0.78 0.90 0.78 0.69 -0.12 25 83 872 +53
28MAY26 155.00 C 0.60 0.63 0.55 0.40 -0.14 25 34 656 +29
28MAY26 157.50 C 0.39 0.43 0.38 0.22 -0.13 24 92 576 +23
28MAY26 160.00 C 0.31 0.31 0.29 0.12 -0.10 24 81 957 +51
28MAY26 162.50 C 0.19 0.19 0.19 0.06 -0.07 24 75 580 +71
28MAY26 165.00 C 0.00 0.00 0.00 0.03 -0.05 24 0 733 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 -0.04 23 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 62 0
28MAY26 175.00 C 0.07 0.07 0.07 0.01 0.00 28 10 209 0
28MAY26 177.50 C 0.02 0.02 0.02 0.01 0.00 29 20 289 0
29JUN26 60.00 C 0.00 0.00 0.00 81.05 +0.41 98 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 78.54 +0.40 88 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 76.04 +0.40 83 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 73.55 +0.41 83 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 71.05 +0.41 79 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 68.55 +0.45 74 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 66.06 +0.45 73 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 63.56 +0.45 70 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 61.06 +0.44 66 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 58.57 +0.42 64 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 56.08 +0.48 62 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 53.58 +0.45 58 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 51.10 +0.15 57 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 48.60 +0.14 54 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 46.11 +0.22 51 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 43.62 +0.10 49 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 41.13 +0.40 46 0 145 0
29JUN26 102.50 C 0.00 0.00 0.00 38.82 +0.45 49 0 209 0
29JUN26 105.00 C 0.00 0.00 0.00 36.15 +0.40 41 0 19 0
29JUN26 107.50 C 0.00 0.00 0.00 33.68 +0.10 40 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 31.26 +0.29 39 0 196 0
29JUN26 112.50 C 0.00 0.00 0.00 29.19 +0.72 42 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 26.87 +0.31 41 0 1,943 0
29JUN26 117.50 C 0.00 0.00 0.00 24.13 +0.61 35 0 233 0
29JUN26 120.00 C 0.00 0.00 0.00 21.53 +0.16 31 0 1,960 0
29JUN26 122.50 C 0.00 0.00 0.00 19.29 +0.17 30 0 256 0
29JUN26 125.00 C 17.50 17.50 17.50 17.11 +0.22 29 1 6,978 0
29JUN26 127.50 C 0.00 0.00 0.00 15.01 +0.13 29 0 636 0
29JUN26 130.00 C 0.00 0.00 0.00 13.03 +0.17 28 0 3,439 0
29JUN26 132.50 C 0.00 0.00 0.00 11.16 +0.15 28 0 1,563 0
29JUN26 135.00 C 0.00 0.00 0.00 9.47 -0.01 27 0 4,016 0
29JUN26 137.50 C 7.68 7.74 7.68 7.73 -0.05 26 58 1,487 +46
29JUN26 140.00 C 6.42 6.56 6.42 6.46 +0.25 26 2 1,576 0
29JUN26 142.50 C 5.30 5.47 5.06 5.13 +0.14 25 697 1,800 +640
29JUN26 145.00 C 4.21 4.39 4.14 4.07 +0.12 25 63 1,290 +30
29JUN26 147.50 C 3.31 3.44 3.31 3.25 +0.18 25 32 2,266 +15
29JUN26 150.00 C 2.51 2.64 2.51 2.51 +0.17 25 152 1,203 +13
29JUN26 152.50 C 1.88 2.09 1.88 1.90 +0.16 25 128 1,442 -18
29JUN26 155.00 C 1.45 1.59 1.45 1.43 +0.17 25 161 677 +100
29JUN26 157.50 C 1.20 1.27 1.20 1.06 +0.17 25 51 2,973 +50
29JUN26 160.00 C 0.92 1.01 0.92 0.77 +0.15 25 110 1,322 +106
29JUN26 162.50 C 0.67 0.75 0.67 0.55 +0.13 24 48 1,132 +17
29JUN26 165.00 C 0.56 0.59 0.56 0.38 +0.10 24 39 827 +2
29JUN26 167.50 C 0.00 0.00 0.00 0.26 +0.08 24 0 2,334 0
29JUN26 170.00 C 0.00 0.00 0.00 0.18 +0.07 24 0 235 0
29JUN26 172.50 C 0.28 0.28 0.28 0.12 +0.05 24 16 272 +16
29JUN26 175.00 C 0.24 0.24 0.24 0.08 +0.04 24 2 402 0
29JUN26 177.50 C 0.19 0.19 0.19 0.05 +0.02 24 2 850 0
30JUL26 92.50 C 0.00 0.00 0.00 48.66 +0.20 46 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 46.23 -0.80 45 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 43.80 +0.28 44 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 41.41 +0.68 43 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 39.09 +0.36 43 0 259 0
30JUL26 105.00 C 0.00 0.00 0.00 36.61 +0.69 40 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 34.24 +0.66 39 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 32.14 +0.49 40 0 151 0
30JUL26 112.50 C 0.00 0.00 0.00 29.53 +0.68 36 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 27.22 +0.66 35 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 24.96 +0.70 34 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 22.25 +0.27 29 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 20.14 +0.26 29 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 18.06 +0.24 28 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 16.12 +0.27 28 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 14.24 +0.25 27 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 12.44 +0.26 27 0 64 0
30JUL26 135.00 C 11.31 11.31 11.31 10.89 +0.05 27 20 76 +10
30JUL26 137.50 C 0.00 0.00 0.00 9.42 +0.24 27 0 181 0
30JUL26 140.00 C 8.31 8.31 8.31 8.01 +0.26 26 3 395 0
30JUL26 142.50 C 6.68 6.92 6.68 6.71 +0.28 26 201 416 +201
30JUL26 145.00 C 5.76 5.87 5.46 5.58 +0.22 25 479 688 +478
30JUL26 147.50 C 4.88 4.88 4.56 4.63 +0.23 25 50 468 +40
30JUL26 150.00 C 3.99 3.99 3.99 3.82 +0.23 25 1 597 0
30JUL26 152.50 C 3.28 3.28 3.25 3.09 +0.18 25 63 207 +13
30JUL26 155.00 C 2.75 2.75 2.72 2.44 +0.13 25 31 119 +1
30JUL26 157.50 C 2.16 2.21 2.16 1.95 +0.13 25 13 260 +11
30JUL26 160.00 C 1.78 1.84 1.78 1.52 +0.09 24 52 590 +30
30JUL26 162.50 C 1.48 1.48 1.48 1.15 +0.06 24 30 777 +30
30JUL26 165.00 C 1.21 1.21 1.21 0.89 +0.06 24 60 60 +60
30JUL26 167.50 C 0.95 0.97 0.95 0.67 +0.04 24 62 530 +30
30JUL26 170.00 C 0.00 0.00 0.00 0.48 +0.02 24 0 170 0
30JUL26 172.50 C 0.00 0.00 0.00 0.36 +0.02 23 0 13 0
30JUL26 175.00 C 0.00 0.00 0.00 0.26 +0.01 23 0 11 0
29SEP26 70.00 C 0.00 0.00 0.00 71.23 +0.59 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 68.74 +0.60 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 66.24 +0.35 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 63.58 +0.43 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 61.28 +0.63 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 58.67 +0.51 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 56.23 +0.54 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 53.79 +0.66 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 51.37 +0.42 37 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 48.97 +0.51 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 46.59 -0.44 36 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 44.24 +0.68 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 41.97 +0.77 36 0 212 0
29SEP26 102.50 C 0.00 0.00 0.00 39.61 +0.74 35 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 37.22 +0.38 33 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 34.93 +0.36 32 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 32.66 +0.66 32 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 30.43 +0.67 31 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 28.25 +0.64 30 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 26.12 +0.67 30 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 23.14 -0.60 25 0 1,301 0
29SEP26 122.50 C 0.00 0.00 0.00 21.89 +0.35 28 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 19.96 +0.35 28 500 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 18.15 +0.34 28 0 395 0
29SEP26 130.00 C 0.00 0.00 0.00 16.28 +0.04 27 0 302 0
29SEP26 132.50 C 0.00 0.00 0.00 14.49 +0.12 26 0 712 0
29SEP26 135.00 C 0.00 0.00 0.00 13.00 +0.27 26 0 1,259 0
29SEP26 137.50 C 0.00 0.00 0.00 11.50 +0.26 26 0 1,039 0
29SEP26 140.00 C 0.00 0.00 0.00 10.16 +0.20 26 0 9,727 0
29SEP26 142.50 C 0.00 0.00 0.00 8.93 +0.27 25 0 878 0
29SEP26 145.00 C 0.00 0.00 0.00 7.82 +0.26 25 0 3,673 0
29SEP26 147.50 C 6.90 6.90 6.90 6.87 +0.29 25 1 785 +1
29SEP26 150.00 C 6.02 6.06 5.98 5.87 +0.17 25 7 1,748 -1
29SEP26 152.50 C 5.17 5.17 5.17 5.16 +0.27 25 1 371 0
29SEP26 155.00 C 0.00 0.00 0.00 4.47 +0.26 25 0 753 0
29SEP26 157.50 C 0.00 0.00 0.00 3.78 +0.15 25 0 552 0
29SEP26 160.00 C 0.00 0.00 0.00 3.26 +0.16 25 0 699 0
29SEP26 162.50 C 0.00 0.00 0.00 2.80 +0.14 25 0 601 0
29SEP26 165.00 C 0.00 0.00 0.00 2.41 +0.20 25 0 2,085 0
29SEP26 167.50 C 2.08 2.08 2.08 2.05 +0.19 25 100 330 +100
29SEP26 170.00 C 1.83 1.83 1.83 1.70 +0.18 25 2 61 0
29SEP26 172.50 C 0.00 0.00 0.00 1.42 +0.16 25 0 30 0
29SEP26 175.00 C 0.00 0.00 0.00 1.17 +0.15 25 0 41 0
29SEP26 177.50 C 1.11 1.19 1.11 0.97 +0.13 25 5 222 +5
30DEC26 80.00 C 0.00 0.00 0.00 61.28 +0.17 0 0 36 0
30DEC26 82.50 C 0.00 0.00 0.00 59.00 +0.84 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 56.63 +0.86 28 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 54.09 +0.68 24 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 51.92 +0.81 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 49.42 +0.68 28 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 47.14 +0.11 28 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 44.81 +0.66 28 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 42.54 +0.66 28 0 470 0
30DEC26 102.50 C 0.00 0.00 0.00 40.32 +0.70 28 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 38.07 +0.66 28 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 35.88 +0.55 28 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 33.61 +0.40 27 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 31.60 +0.64 27 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 29.55 +0.64 27 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 27.37 +0.63 26 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 25.53 +0.61 26 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 23.94 +0.46 27 0 673 0
30DEC26 125.00 C 0.00 0.00 0.00 22.20 +0.46 27 0 419 0
30DEC26 127.50 C 0.00 0.00 0.00 20.46 +0.45 27 0 244 0
30DEC26 130.00 C 0.00 0.00 0.00 18.84 +0.44 26 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 17.27 +0.43 26 0 663 0
30DEC26 135.00 C 0.00 0.00 0.00 15.75 +0.11 26 0 953 0
30DEC26 137.50 C 0.00 0.00 0.00 13.94 +0.31 25 0 638 0
30DEC26 140.00 C 0.00 0.00 0.00 12.61 +0.26 25 0 507 0
30DEC26 142.50 C 0.00 0.00 0.00 11.42 +0.25 25 0 846 0
30DEC26 145.00 C 0.00 0.00 0.00 10.35 +0.30 25 0 280 0
30DEC26 147.50 C 0.00 0.00 0.00 9.38 +0.22 25 0 320 0
30DEC26 150.00 C 0.00 0.00 0.00 8.50 +0.19 25 0 1,987 0
30DEC26 152.50 C 0.00 0.00 0.00 7.62 +0.12 25 0 234 0
30DEC26 155.00 C 0.00 0.00 0.00 6.91 +0.08 25 0 166 0
30DEC26 157.50 C 0.00 0.00 0.00 6.20 +0.04 25 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 5.55 -0.01 25 0 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 4.99 -0.05 25 0 640 0
30DEC26 165.00 C 4.25 4.25 4.25 4.44 -0.09 25 30 135 +30
30DEC26 167.50 C 3.78 3.90 3.78 3.97 -0.11 25 31 111 +31
30DEC26 170.00 C 3.44 3.44 3.44 3.55 -0.15 25 200 366 +200
30DEC26 172.50 C 0.00 0.00 0.00 3.13 -0.19 25 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 2.80 -0.27 25 0 89 0
30DEC26 177.50 C 0.00 0.00 0.00 2.49 -0.30 25 0 201 0
30MAR27 90.00 C 0.00 0.00 0.00 52.75 +0.79 29 0 60 0
30MAR27 92.50 C 0.00 0.00 0.00 50.28 +0.72 27 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 48.01 +0.59 27 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 45.76 +0.57 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 43.53 +0.67 27 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 41.34 +0.59 27 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 39.16 +0.67 27 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 37.03 +0.67 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 34.94 +0.67 26 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 32.89 +0.66 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 31.00 +0.75 26 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 29.04 +0.75 26 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 27.03 +0.64 25 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 25.17 +0.53 25 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 23.89 +0.15 26 0 1,096 0
30MAR27 127.50 C 0.00 0.00 0.00 22.31 +0.14 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 20.86 +0.17 26 0 652 0
30MAR27 132.50 C 0.00 0.00 0.00 19.41 +0.20 26 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 18.10 +0.20 26 0 545 0
30MAR27 137.50 C 0.00 0.00 0.00 16.34 +0.23 25 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 15.13 +0.25 25 0 28 0
30MAR27 142.50 C 0.00 0.00 0.00 14.09 +0.28 25 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 13.07 +0.27 25 0 253 0
30MAR27 147.50 C 0.00 0.00 0.00 12.08 +0.26 25 0 58 0
30MAR27 150.00 C 0.00 0.00 0.00 11.28 +0.30 26 0 531 0
30MAR27 152.50 C 0.00 0.00 0.00 10.48 +0.33 26 0 160 0
30MAR27 155.00 C 0.00 0.00 0.00 9.68 +0.35 26 0 42 0
30MAR27 157.50 C 0.00 0.00 0.00 9.02 +0.35 26 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.39 +0.38 26 0 101 0
30MAR27 162.50 C 0.00 0.00 0.00 7.76 +0.40 27 0 9 0
30MAR27 165.00 C 0.00 0.00 0.00 7.18 +0.38 27 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 6.70 +0.40 27 0 0 0
30MAR27 170.00 C 5.00 5.00 5.00 6.22 +0.43 27 3 13 +2
30MAR27 172.50 C 0.00 0.00 0.00 5.75 +0.45 27 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.33 +0.41 27 0 100 0
30MAR27 177.50 C 0.00 0.00 0.00 4.98 +0.30 27 0 35 0
TOTAL CALL 9,033 162,892 -16,622
29APR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 382 0
29APR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 900 0
29APR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 652 0
29APR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 720 0
29APR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,363 0
29APR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,684 0
29APR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,180 0
29APR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,180 0
29APR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,417 0
29APR26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,803 0
29APR26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,755 0
29APR26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,519 0
29APR26 120.00 P 0.01 0.01 0.01 0.00 -0.02 0 1 3,280 -1
29APR26 122.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 2,099 0
29APR26 125.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 3,077 0
29APR26 127.50 P 0.02 0.02 0.02 0.00 -0.05 0 124 2,231 0
29APR26 130.00 P 0.02 0.02 0.01 0.00 -0.06 0 604 4,041 0
29APR26 132.50 P 0.00 0.00 0.00 0.00 -0.08 0 0 2,308 0
29APR26 135.00 P 0.06 0.06 0.01 0.00 -0.11 0 514 2,343 -425
29APR26 137.50 P 0.06 0.06 0.02 0.00 -0.19 0 465 2,770 -53
29APR26 140.00 P 0.23 0.29 0.04 0.00 -0.45 0 744 3,227 +423
29APR26 142.50 P 1.30 1.84 0.70 1.50 -0.71 0 501 0 -1,302
29APR26 145.00 P 3.47 4.05 3.40 4.00 -0.51 0 95 0 -1,498
29APR26 147.50 P 5.76 5.76 5.76 6.50 -0.45 0 55 0 -911
29APR26 150.00 P 0.00 0.00 0.00 9.00 -0.50 0 0 0 -80
29APR26 152.50 P 0.00 0.00 0.00 11.50 -0.41 0 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 14.00 -0.41 0 0 0 -176
29APR26 157.50 P 0.00 0.00 0.00 16.50 -0.41 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 19.00 -0.41 0 0 0 -30
29APR26 162.50 P 0.00 0.00 0.00 21.50 -0.40 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 24.00 -0.40 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 26.50 -0.40 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 29.00 -0.40 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 31.50 -0.40 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 34.00 -0.40 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 36.50 -0.40 0 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30APR26 117.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30APR26 120.00 P 0.00 0.00 0.00 0.01 -0.01 117 0 0 0
30APR26 122.50 P 0.00 0.00 0.00 0.01 -0.02 103 0 0 0
30APR26 125.00 P 0.00 0.00 0.00 0.01 -0.03 89 0 0 0
30APR26 127.50 P 0.00 0.00 0.00 0.01 -0.04 76 0 0 0
30APR26 130.00 P 0.00 0.00 0.00 0.01 -0.05 63 0 66 0
30APR26 132.50 P 0.06 0.09 0.06 0.02 -0.07 54 27 420 0
30APR26 135.00 P 0.12 0.12 0.03 0.05 -0.12 46 99 548 -20
30APR26 137.50 P 0.20 0.20 0.09 0.11 -0.27 35 26 268 +12
30APR26 140.00 P 0.47 0.52 0.28 0.39 -0.50 27 87 435 0
30APR26 142.50 P 1.37 1.46 1.18 1.74 -0.72 26 79 191 -10
30APR26 145.00 P 3.40 3.40 3.40 4.03 -0.64 30 1 24 +1
30APR26 147.50 P 0.00 0.00 0.00 6.50 -0.48 0 0 0 0
30APR26 150.00 P 0.00 0.00 0.00 9.00 -0.50 0 0 22 0
30APR26 152.50 P 0.00 0.00 0.00 11.50 -0.41 0 0 0 0
30APR26 155.00 P 0.00 0.00 0.00 14.00 -0.41 0 0 0 0
30APR26 157.50 P 0.00 0.00 0.00 16.50 -0.41 0 0 0 0
30APR26 160.00 P 0.00 0.00 0.00 19.00 -0.41 0 0 0 0
30APR26 162.50 P 0.00 0.00 0.00 21.50 -0.40 0 0 0 0
30APR26 165.00 P 0.00 0.00 0.00 24.00 -0.40 0 0 0 0
30APR26 167.50 P 0.00 0.00 0.00 26.50 -0.40 0 0 0 0
30APR26 170.00 P 0.00 0.00 0.00 29.00 -0.40 0 0 0 0
30APR26 172.50 P 0.00 0.00 0.00 31.50 -0.40 0 0 0 0
30APR26 175.00 P 0.00 0.00 0.00 34.00 -0.40 0 0 0 0
08MAY26 110.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
08MAY26 112.50 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
08MAY26 115.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
08MAY26 117.50 P 0.00 0.00 0.00 0.04 -0.03 49 0 0 0
08MAY26 120.00 P 0.00 0.00 0.00 0.07 -0.03 48 0 0 0
08MAY26 122.50 P 0.12 0.13 0.12 0.11 -0.04 45 166 255 +166
08MAY26 125.00 P 0.17 0.17 0.17 0.17 -0.08 43 2 74 +2
08MAY26 127.50 P 0.25 0.25 0.25 0.28 -0.09 41 115 171 +115
08MAY26 130.00 P 0.40 0.41 0.40 0.44 -0.13 39 130 201 +80
08MAY26 132.50 P 0.55 0.68 0.55 0.71 -0.16 37 285 600 +230
08MAY26 135.00 P 1.09 1.09 0.88 1.12 -0.20 35 196 305 +90
08MAY26 137.50 P 1.54 1.54 1.32 1.73 -0.25 33 332 362 +244
08MAY26 140.00 P 2.29 2.29 2.10 2.61 -0.29 31 374 775 +15
08MAY26 142.50 P 3.60 3.60 3.25 3.95 -0.23 30 42 132 +12
08MAY26 145.00 P 0.00 0.00 0.00 5.61 -0.21 28 0 0 0
08MAY26 147.50 P 0.00 0.00 0.00 7.55 -0.22 25 0 34 0
08MAY26 150.00 P 0.00 0.00 0.00 9.70 -0.26 0 16 16 +16
08MAY26 152.50 P 0.00 0.00 0.00 12.35 -0.32 29 0 0 0
08MAY26 155.00 P 0.00 0.00 0.00 14.78 -0.36 28 0 0 0
08MAY26 157.50 P 0.00 0.00 0.00 17.26 -0.38 29 0 0 0
08MAY26 160.00 P 0.00 0.00 0.00 19.75 -0.39 28 0 0 0
08MAY26 162.50 P 0.00 0.00 0.00 22.25 -0.38 33 0 0 0
08MAY26 165.00 P 0.00 0.00 0.00 24.74 +0.07 0 0 0 0
08MAY26 167.50 P 0.00 0.00 0.00 27.24 +0.07 0 0 0 0
08MAY26 170.00 P 0.00 0.00 0.00 29.74 +0.08 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 616 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 -0.02 51 0 194 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 515 0
28MAY26 97.50 P 0.09 0.09 0.09 0.01 -0.04 45 2 722 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 -0.06 42 0 1,018 0
28MAY26 102.50 P 0.00 0.00 0.00 0.02 -0.07 42 0 413 0
28MAY26 105.00 P 0.00 0.00 0.00 0.03 -0.09 41 0 583 0
28MAY26 107.50 P 0.00 0.00 0.00 0.04 -0.12 39 0 1,496 0
28MAY26 110.00 P 0.18 0.18 0.18 0.06 -0.15 39 10 1,667 0
28MAY26 112.50 P 0.22 0.22 0.22 0.09 -0.17 37 75 958 +75
28MAY26 115.00 P 0.31 0.32 0.27 0.14 -0.19 36 172 1,637 +47
28MAY26 117.50 P 0.39 0.39 0.39 0.21 -0.22 36 1 2,240 -1
28MAY26 120.00 P 0.45 0.45 0.43 0.32 -0.24 35 279 8,227 +263
28MAY26 122.50 P 0.59 0.59 0.59 0.46 -0.26 34 5 1,426 +5
28MAY26 125.00 P 0.66 0.71 0.66 0.67 -0.27 33 207 4,608 +133
28MAY26 127.50 P 0.88 1.04 0.88 0.95 -0.27 32 211 1,001 +15
28MAY26 130.00 P 1.25 1.37 1.14 1.31 -0.26 31 157 1,668 +104
28MAY26 132.50 P 1.61 1.79 1.57 1.74 -0.27 30 341 1,213 +268
28MAY26 135.00 P 2.11 2.42 2.05 2.36 -0.22 29 360 1,115 +66
28MAY26 137.50 P 2.88 3.17 2.78 3.15 -0.16 28 202 2,611 +70
28MAY26 140.00 P 4.00 4.27 3.68 4.13 -0.10 27 1,112 2,015 +756
28MAY26 142.50 P 5.10 5.35 4.95 5.34 -0.25 26 86 331 +27
28MAY26 145.00 P 6.55 6.55 6.37 6.88 -0.29 25 9 192 +9
28MAY26 147.50 P 8.40 8.40 8.40 8.69 -0.24 25 31 473 +30
28MAY26 150.00 P 0.00 0.00 0.00 10.91 +0.05 28 0 63 0
28MAY26 152.50 P 0.00 0.00 0.00 12.42 -0.50 19 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 15.05 -0.51 25 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 17.39 -0.50 24 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 19.81 -0.47 24 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 22.27 -0.65 24 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 24.74 -0.65 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 27.24 -0.63 22 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 29.74 -0.59 25 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 31.96 -0.87 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 34.46 -0.87 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 37.14 -0.68 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 877 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 63 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 55 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 1,527 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 1,413 0
29JUN26 85.00 P 0.14 0.14 0.14 0.01 -0.02 42 5 4,529 -5
29JUN26 87.50 P 0.00 0.00 0.00 0.01 -0.03 40 0 7,752 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 -0.04 38 0 4,408 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 -0.05 38 0 1,640 0
29JUN26 95.00 P 0.22 0.22 0.22 0.04 -0.05 39 5 3,007 0
29JUN26 97.50 P 0.00 0.00 0.00 0.05 -0.07 37 0 970 0
29JUN26 100.00 P 0.00 0.00 0.00 0.07 -0.08 36 0 5,404 0
29JUN26 102.50 P 0.37 0.37 0.37 0.10 -0.10 36 30 3,599 +30
29JUN26 105.00 P 0.00 0.00 0.00 0.13 -0.12 35 0 791 0
29JUN26 107.50 P 0.00 0.00 0.00 0.19 -0.15 34 0 1,400 0
29JUN26 110.00 P 0.57 0.57 0.57 0.27 -0.16 34 2 4,398 0
29JUN26 112.50 P 0.57 0.66 0.57 0.36 -0.19 33 3 2,525 0
29JUN26 115.00 P 0.74 0.79 0.74 0.49 -0.21 32 206 4,742 +200
29JUN26 117.50 P 0.88 0.88 0.88 0.66 -0.23 32 4 2,480 0
29JUN26 120.00 P 1.01 1.12 1.01 0.87 -0.23 31 37 2,647 0
29JUN26 122.50 P 1.24 1.24 1.21 1.15 -0.22 30 5 2,114 +5
29JUN26 125.00 P 1.54 1.58 1.53 1.49 -0.16 30 61 2,346 +12
29JUN26 127.50 P 1.96 1.97 1.96 1.90 -0.15 29 16 1,068 -5
29JUN26 130.00 P 2.22 2.42 2.22 2.33 -0.18 28 68 2,953 +18
29JUN26 132.50 P 2.73 2.95 2.73 2.91 -0.20 27 337 1,153 +279
29JUN26 135.00 P 3.42 3.69 3.42 3.62 -0.19 26 215 3,637 +60
29JUN26 137.50 P 4.31 4.37 4.30 4.46 -0.17 26 81 1,246 +14
29JUN26 140.00 P 5.32 5.65 5.28 5.65 +0.07 26 94 1,012 -27
29JUN26 142.50 P 6.87 6.87 6.42 6.72 -0.15 24 10 576 +1
29JUN26 145.00 P 7.71 8.00 7.71 8.27 -0.04 25 31 750 0
29JUN26 147.50 P 0.00 0.00 0.00 9.83 -0.36 24 0 299 0
29JUN26 150.00 P 0.00 0.00 0.00 11.79 -0.23 25 0 145 0
29JUN26 152.50 P 0.00 0.00 0.00 13.72 -0.24 25 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 15.78 -0.25 25 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 17.95 -0.25 24 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 20.20 -0.27 24 0 168 0
29JUN26 162.50 P 0.00 0.00 0.00 22.53 -0.58 24 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 24.81 -0.67 22 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 27.24 -0.63 0 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 29.74 -0.59 19 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 32.17 -0.66 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 34.64 -0.69 0 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 37.14 -0.68 0 0 10 0
30JUL26 92.50 P 0.00 0.00 0.00 0.05 -0.03 34 0 225 0
30JUL26 95.00 P 0.00 0.00 0.00 0.08 -0.03 34 0 138 0
30JUL26 97.50 P 0.00 0.00 0.00 0.11 -0.04 34 0 54 0
30JUL26 100.00 P 0.51 0.51 0.51 0.15 -0.05 33 1 63 +1
30JUL26 102.50 P 0.00 0.00 0.00 0.21 -0.05 33 0 8 0
30JUL26 105.00 P 0.66 0.66 0.65 0.28 -0.08 32 101 270 +100
30JUL26 107.50 P 0.00 0.00 0.00 0.38 -0.08 32 0 998 0
30JUL26 110.00 P 0.00 0.00 0.00 0.51 -0.10 31 0 3,034 0
30JUL26 112.50 P 0.00 0.00 0.00 0.66 -0.12 31 0 78 0
30JUL26 115.00 P 0.00 0.00 0.00 0.87 -0.12 30 0 267 0
30JUL26 117.50 P 0.00 0.00 0.00 1.12 -0.14 30 0 295 0
30JUL26 120.00 P 0.00 0.00 0.00 1.43 -0.12 30 0 441 0
30JUL26 122.50 P 1.84 1.84 1.84 1.81 -0.14 29 60 478 0
30JUL26 125.00 P 2.20 2.42 2.20 2.24 -0.14 29 65 3,532 +2
30JUL26 127.50 P 2.65 2.85 2.65 2.80 0.00 28 200 1,166 +100
30JUL26 130.00 P 3.14 3.39 3.14 3.28 -0.08 27 264 486 +122
30JUL26 132.50 P 3.82 3.82 3.70 3.93 -0.10 27 47 651 +2
30JUL26 135.00 P 4.53 4.77 4.53 4.74 -0.11 26 56 1,560 0
30JUL26 137.50 P 0.00 0.00 0.00 5.66 -0.10 26 0 343 0
30JUL26 140.00 P 6.48 6.78 6.48 6.75 -0.03 25 5 707 -3
30JUL26 142.50 P 0.00 0.00 0.00 7.97 -0.03 25 0 236 0
30JUL26 145.00 P 9.40 9.40 9.40 9.36 -0.03 24 10 76 +10
30JUL26 147.50 P 10.66 10.76 10.66 11.03 +0.03 25 100 370 +100
30JUL26 150.00 P 0.00 0.00 0.00 12.66 -0.32 24 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 14.61 -0.23 25 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 16.51 -0.27 24 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 18.51 -0.33 24 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 20.67 -0.32 24 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 22.87 -0.57 24 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 25.13 -0.56 24 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 27.44 -0.60 23 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 29.81 -0.63 22 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 32.21 -0.67 0 0 60 0
30JUL26 175.00 P 0.00 0.00 0.00 34.67 -0.67 0 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 35 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 0.00 35 0 151 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 0.00 35 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.04 0.00 34 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.08 0.00 33 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 720 0
29SEP26 90.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 252 0
29SEP26 92.50 P 0.00 0.00 0.00 0.19 -0.02 32 0 613 0
29SEP26 95.00 P 0.00 0.00 0.00 0.25 -0.02 32 0 654 0
29SEP26 97.50 P 0.00 0.00 0.00 0.34 -0.03 31 0 541 0
29SEP26 100.00 P 0.00 0.00 0.00 0.45 -0.02 31 0 721 0
29SEP26 102.50 P 0.00 0.00 0.00 0.58 -0.03 31 0 1,535 0
29SEP26 105.00 P 1.35 1.35 1.35 0.74 -0.02 31 1 2,994 0
29SEP26 107.50 P 0.00 0.00 0.00 0.94 -0.03 30 0 589 0
29SEP26 110.00 P 0.00 0.00 0.00 1.17 -0.03 30 0 4,886 0
29SEP26 112.50 P 1.91 1.91 1.91 1.45 -0.04 30 2 3,695 +2
29SEP26 115.00 P 0.00 0.00 0.00 1.77 -0.04 29 0 2,168 0
29SEP26 117.50 P 0.00 0.00 0.00 2.17 -0.05 29 0 1,860 0
29SEP26 120.00 P 0.00 0.00 0.00 2.60 -0.04 29 0 1,315 0
29SEP26 122.50 P 3.30 3.30 3.30 3.14 -0.05 29 10 4,703 +10
29SEP26 125.00 P 3.78 3.78 3.78 3.71 -0.04 28 100 3,933 0
29SEP26 127.50 P 4.40 4.41 4.38 4.40 -0.06 28 37 504 0
29SEP26 130.00 P 5.07 5.07 5.07 5.13 -0.04 28 11 810 -11
29SEP26 132.50 P 0.00 0.00 0.00 5.91 -0.04 27 0 1,211 0
29SEP26 135.00 P 0.00 0.00 0.00 6.72 -0.12 27 0 669 0
29SEP26 137.50 P 0.00 0.00 0.00 7.79 -0.07 26 0 943 0
29SEP26 140.00 P 8.65 8.65 8.65 8.91 -0.06 26 4 6,883 0
29SEP26 142.50 P 0.00 0.00 0.00 10.20 -0.02 26 0 774 0
29SEP26 145.00 P 0.00 0.00 0.00 11.65 +0.07 26 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 12.90 -0.22 25 0 80 0
29SEP26 150.00 P 0.00 0.00 0.00 14.66 -0.09 26 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 16.37 -0.30 25 0 194 0
29SEP26 155.00 P 0.00 0.00 0.00 18.09 -0.16 25 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 20.00 -0.16 25 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 21.94 -0.19 25 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 24.00 -0.79 25 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 26.43 -0.46 26 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 28.57 -0.45 26 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 30.76 -0.50 26 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 33.01 -0.38 26 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 35.28 -0.36 26 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 37.58 -0.55 26 0 1,323 0
30DEC26 80.00 P 0.00 0.00 0.00 0.11 +0.02 31 0 811 0
30DEC26 82.50 P 0.00 0.00 0.00 0.14 +0.02 30 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.19 +0.02 30 0 144 0
30DEC26 87.50 P 0.00 0.00 0.00 0.26 +0.03 30 0 119 0
30DEC26 90.00 P 0.00 0.00 0.00 0.34 +0.03 30 0 221 0
30DEC26 92.50 P 0.00 0.00 0.00 0.45 +0.04 30 0 93 0
30DEC26 95.00 P 0.00 0.00 0.00 0.55 +0.03 29 0 1,057 0
30DEC26 97.50 P 0.00 0.00 0.00 0.71 +0.06 29 0 128 0
30DEC26 100.00 P 1.81 1.81 1.81 0.87 +0.03 29 1 2,696 -1
30DEC26 102.50 P 0.00 0.00 0.00 1.13 +0.07 29 0 228 0
30DEC26 105.00 P 0.00 0.00 0.00 1.37 +0.07 29 0 133 0
30DEC26 107.50 P 0.00 0.00 0.00 1.63 +0.03 28 0 263 0
30DEC26 110.00 P 0.00 0.00 0.00 1.95 +0.02 28 0 805 0
30DEC26 112.50 P 0.00 0.00 0.00 2.34 +0.01 28 0 2,184 0
30DEC26 115.00 P 0.00 0.00 0.00 2.86 +0.08 28 0 544 0
30DEC26 117.50 P 3.92 4.02 3.92 3.36 +0.08 28 102 1,477 +73
30DEC26 120.00 P 4.30 4.30 4.26 3.95 +0.08 28 50 813 +50
30DEC26 122.50 P 0.00 0.00 0.00 4.55 +0.07 27 0 293 0
30DEC26 125.00 P 5.76 5.76 5.76 5.30 +0.07 27 100 962 +100
30DEC26 127.50 P 0.00 0.00 0.00 6.05 +0.06 27 0 388 0
30DEC26 130.00 P 0.00 0.00 0.00 6.93 +0.04 27 0 1,147 0
30DEC26 132.50 P 0.00 0.00 0.00 7.86 +0.03 27 0 210 0
30DEC26 135.00 P 0.00 0.00 0.00 8.87 +0.01 26 0 161 0
30DEC26 137.50 P 0.00 0.00 0.00 9.99 -0.01 26 0 308 0
30DEC26 140.00 P 0.00 0.00 0.00 11.13 -0.02 26 0 654 0
30DEC26 142.50 P 0.00 0.00 0.00 12.45 +0.04 26 0 31 0
30DEC26 145.00 P 0.00 0.00 0.00 13.88 +0.11 26 0 31 0
30DEC26 147.50 P 0.00 0.00 0.00 15.30 -0.01 26 0 31 0
30DEC26 150.00 P 0.00 0.00 0.00 16.88 -0.40 26 0 1,700 0
30DEC26 152.50 P 0.00 0.00 0.00 18.19 -0.27 25 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 19.96 -0.31 25 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 21.74 -0.78 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 24.07 -0.32 27 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 25.99 -0.36 27 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 27.97 +0.09 27 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 30.00 -0.39 27 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 32.01 -0.45 26 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 34.17 -0.45 27 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 36.34 -0.44 27 0 442 0
30DEC26 177.50 P 38.01 38.01 38.01 38.52 +0.04 27 12 762 0
30MAR27 90.00 P 0.00 0.00 0.00 0.34 -0.08 26 0 91 0
30MAR27 92.50 P 0.00 0.00 0.00 0.45 -0.09 26 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.55 -0.17 25 0 110 0
30MAR27 97.50 P 0.00 0.00 0.00 0.71 -0.19 25 0 9 0
30MAR27 100.00 P 2.78 2.78 2.78 0.91 -0.24 25 1 215 +1
30MAR27 102.50 P 3.05 3.05 3.05 1.21 -0.21 25 5 57 +5
30MAR27 105.00 P 3.31 3.31 3.31 1.52 -0.25 25 4 242 +4
30MAR27 107.50 P 0.00 0.00 0.00 1.84 -0.30 25 0 153 0
30MAR27 110.00 P 0.00 0.00 0.00 2.31 -0.28 26 0 374 0
30MAR27 112.50 P 0.00 0.00 0.00 2.73 -0.36 25 0 140 0
30MAR27 115.00 P 0.00 0.00 0.00 3.34 -0.31 26 0 112 0
30MAR27 117.50 P 0.00 0.00 0.00 4.01 -0.29 26 0 232 0
30MAR27 120.00 P 6.25 6.33 6.25 4.68 -0.27 26 7 987 +7
30MAR27 122.50 P 0.00 0.00 0.00 5.49 -0.28 26 0 81 0
30MAR27 125.00 P 0.00 0.00 0.00 6.34 -0.26 26 0 1,073 0
30MAR27 127.50 P 0.00 0.00 0.00 7.26 -0.26 26 0 116 0
30MAR27 130.00 P 0.00 0.00 0.00 8.30 -0.24 26 0 856 0
30MAR27 132.50 P 10.37 10.37 10.37 9.36 -0.20 26 95 157 +18
30MAR27 135.00 P 0.00 0.00 0.00 10.56 -0.19 26 0 467 0
30MAR27 137.50 P 0.00 0.00 0.00 11.82 -0.16 27 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 13.09 -0.14 27 0 8 0
30MAR27 142.50 P 0.00 0.00 0.00 14.54 -0.12 27 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 16.02 -0.12 27 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 17.55 -0.13 27 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 19.26 -0.09 27 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 20.98 -0.06 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 22.71 -0.06 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.59 -0.05 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 26.49 -0.03 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 28.42 0.00 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 30.41 -0.02 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 32.48 -0.01 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 34.57 +0.01 30 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 36.67 +0.01 30 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 38.85 -0.01 30 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 41.07 0.00 31 0 5 0
TOTAL PUT 11,001 250,401 +41
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$ 7.34
29APR26 4.90 C 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.34 +0.04 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.09 +0.04 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.84 +0.04 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.59 +0.04 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.34 +0.04 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.09 +0.04 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.59 +0.04 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.34 +0.04 0 0 0 -90
29APR26 7.25 C 0.08 0.08 0.02 0.09 +0.04 0 63 0 -868
29APR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 791 0
29APR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,155 0
29APR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 308 0
29APR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.45 +0.04 52 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.35 +0.04 48 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.10 +0.04 38 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.59 +0.04 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.34 +0.04 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.85 +0.04 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.60 +0.04 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.37 +0.03 14 0 0 0
28MAY26 7.25 C 0.16 0.16 0.13 0.16 +0.02 12 110 263 0
28MAY26 7.50 C 0.04 0.04 0.04 0.05 0.00 12 22 1,012 0
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 18 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 2.65 +0.05 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.55 +0.05 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.85 +0.03 0 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.61 +0.04 15 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.37 +0.03 12 0 265 0
29JUN26 7.25 C 0.00 0.00 0.00 0.18 +0.02 13 0 125 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 +0.01 13 0 668 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 13 0 1,433 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 16 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 2.45 +0.04 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.61 +0.04 14 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.37 +0.02 12 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.20 +0.01 13 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.08 -0.01 13 0 8 0
30JUL26 7.75 C 0.00 0.00 0.00 0.04 0.00 14 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 18 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 2.55 +0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.86 +0.04 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.63 +0.03 16 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.44 +0.02 17 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 +0.01 16 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 +0.01 16 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 0.00 16 0 1,037 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 +0.01 16 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 16 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.11 +0.04 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.87 +0.03 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.67 +0.03 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.49 +0.02 15 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.36 +0.02 15 0 161 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 +0.01 16 0 754 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 +0.02 16 0 68 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 +0.01 16 0 109 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.01 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.01 15 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 16 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 16 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 2.45 +0.04 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.36 +0.06 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.12 +0.04 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.92 +0.04 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.74 +0.03 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.57 +0.03 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.45 +0.03 16 0 110 0
30MAR27 7.50 C 0.00 0.00 0.00 0.35 +0.03 16 0 155 0
30MAR27 7.75 C 0.00 0.00 0.00 0.27 +0.03 16 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 +0.02 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 +0.02 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 +0.01 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 0.00 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 195 11,467 -958
29APR26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
29APR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 421 0
29APR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,384 0
29APR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 857 0
29APR26 7.50 P 0.00 0.00 0.00 0.16 -0.05 0 0 0 -460
29APR26 7.75 P 0.00 0.00 0.00 0.41 -0.04 0 0 0 -30
29APR26 8.00 P 0.00 0.00 0.00 0.66 -0.04 0 0 0 -87
29APR26 8.25 P 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.41 -0.06 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.66 -0.06 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.91 -0.06 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.16 -0.06 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.41 -0.06 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.66 -0.06 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 126 0
28MAY26 7.00 P 0.02 0.02 0.01 0.02 0.00 15 20 2,638 +5
28MAY26 7.25 P 0.07 0.08 0.07 0.06 -0.03 12 1,215 2,046 +1,215
28MAY26 7.50 P 0.00 0.00 0.00 0.21 -0.03 14 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.41 -0.04 0 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.66 -0.04 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.16 -0.07 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.43 -0.05 42 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.68 -0.05 47 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.93 -0.05 52 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.18 -0.05 56 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.43 -0.05 61 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.68 -0.05 65 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 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 5 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 33 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 216 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 266 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 14 0 961 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 -0.01 14 0 946 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 -0.02 13 0 1,047 0
29JUN26 7.25 P 0.24 0.25 0.24 0.23 -0.03 14 5 84 +1
29JUN26 7.50 P 0.00 0.00 0.00 0.42 -0.04 15 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.65 -0.04 17 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.87 -0.04 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.12 -0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.40 -0.02 30 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.65 -0.02 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.90 -0.02 37 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.15 -0.02 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.40 -0.02 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.65 -0.02 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.90 -0.02 50 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 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 0.00 15 0 50 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 -0.01 14 0 5 0
30JUL26 6.75 P 0.00 0.00 0.00 0.06 -0.02 14 0 126 0
30JUL26 7.00 P 0.00 0.00 0.00 0.13 -0.04 13 0 80 0
30JUL26 7.25 P 0.00 0.00 0.00 0.26 -0.04 14 0 4 0
30JUL26 7.50 P 0.00 0.00 0.00 0.44 -0.04 14 0 2 0
30JUL26 7.75 P 0.00 0.00 0.00 0.66 -0.03 16 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.88 -0.04 14 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.12 -0.06 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.40 -0.02 25 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.65 -0.02 28 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.90 -0.02 31 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.15 -0.02 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.40 -0.02 37 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 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 0.01 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 0.00 17 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 17 0 310 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 -0.01 17 0 305 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 -0.02 17 0 824 0
29SEP26 7.00 P 0.00 0.00 0.00 0.24 -0.02 17 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.37 -0.03 17 0 201 0
29SEP26 7.50 P 0.00 0.00 0.00 0.51 -0.04 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.70 -0.04 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.91 -0.04 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.17 -0.04 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.42 -0.04 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.67 -0.04 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.93 -0.04 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.18 -0.04 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.42 -0.06 33 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.67 -0.05 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.91 -0.06 36 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 20 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 0.00 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 17 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.01 16 0 124 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 -0.01 16 0 295 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 -0.02 16 0 723 0
30DEC26 7.00 P 0.00 0.00 0.00 0.30 -0.01 17 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.42 -0.02 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.58 -0.01 17 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 -0.03 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.94 -0.03 16 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.19 -0.04 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.43 -0.04 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.67 -0.04 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.93 -0.04 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.18 -0.04 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.44 -0.04 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 -0.03 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.95 -0.02 35 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 17 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 0.00 17 0 26 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 0.00 17 0 106 0
30MAR27 6.75 P 0.25 0.25 0.25 0.25 -0.01 17 16 68 +16
30MAR27 7.00 P 0.00 0.00 0.00 0.35 -0.01 17 0 610 0
30MAR27 7.25 P 0.00 0.00 0.00 0.48 -0.01 17 0 537 0
30MAR27 7.50 P 0.00 0.00 0.00 0.63 0.00 17 0 26 0
30MAR27 7.75 P 0.00 0.00 0.00 0.78 -0.02 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.97 -0.03 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.21 -0.03 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.44 -0.04 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.68 -0.04 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.93 -0.04 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.18 -0.04 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.44 -0.04 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.69 -0.03 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.95 -0.02 31 0 0 0
TOTAL PUT 1,256 19,367 +660
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$ 30.82
29APR26 19.50 C 0.00 0.00 0.00 11.32 +0.46 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.82 +0.46 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.82 +0.46 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.82 +0.46 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.82 +0.46 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.82 +0.46 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.82 +0.46 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.82 +0.46 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.82 +0.46 0 0 0 -40
29APR26 28.00 C 0.00 0.00 0.00 2.82 +0.46 0 0 0 -15
29APR26 29.00 C 1.66 1.78 1.66 1.82 +0.46 0 30 0 -70
29APR26 30.00 C 0.63 0.81 0.63 0.82 +0.42 0 65 0 -270
29APR26 31.00 C 0.02 0.02 0.02 0.00 -0.02 0 27 473 0
29APR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 615 0
29APR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
29APR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
29APR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
29APR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
29APR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
29APR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29APR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
28MAY26 20.00 C 0.00 0.00 0.00 10.85 +0.46 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.84 +0.44 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.86 +0.46 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.85 +0.45 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.86 +0.45 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.87 +0.46 28 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.87 +0.46 21 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.88 +0.45 21 0 45 0
28MAY26 28.00 C 0.00 0.00 0.00 2.91 +0.43 21 0 91 0
28MAY26 29.00 C 1.86 1.86 1.86 2.05 +0.40 23 13 277 0
28MAY26 30.00 C 0.00 0.00 0.00 1.28 +0.34 22 0 184 0
28MAY26 31.00 C 0.57 0.67 0.55 0.70 +0.23 21 325 401 +224
28MAY26 32.00 C 0.25 0.28 0.25 0.33 +0.13 21 4 258 0
28MAY26 33.00 C 0.00 0.00 0.00 0.13 +0.05 21 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 85 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 87 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 64 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 93 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 13.33 +0.43 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.83 +0.43 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.33 +0.43 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.83 +0.43 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.33 +0.42 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.85 +0.46 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.85 +0.44 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.86 +0.46 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.87 +0.47 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.88 +0.47 30 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.88 +0.46 24 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 4.89 +0.46 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.91 +0.45 22 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 2.97 +0.41 22 0 78 0
29JUN26 29.00 C 2.01 2.01 1.99 2.16 +0.39 23 27 27 +2
29JUN26 30.00 C 0.00 0.00 0.00 1.44 +0.32 22 0 83 0
29JUN26 31.00 C 0.78 0.84 0.75 0.89 +0.22 22 108 139 +38
29JUN26 32.00 C 0.00 0.00 0.00 0.52 +0.16 22 0 137 0
29JUN26 33.00 C 0.24 0.24 0.24 0.28 +0.10 22 7 295 +7
29JUN26 34.00 C 0.00 0.00 0.00 0.14 +0.04 22 0 328 0
29JUN26 35.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 250 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 112 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 60 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 23 0 31 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 10.88 +0.49 49 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.85 +0.44 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.86 +0.46 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.87 +0.47 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.89 +0.48 31 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.88 +0.46 22 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.89 +0.45 21 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.94 +0.44 23 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.05 +0.41 23 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 2.28 +0.36 23 0 99 0
30JUL26 30.00 C 0.00 0.00 0.00 1.63 +0.31 23 0 5 0
30JUL26 31.00 C 0.00 0.00 0.00 1.13 +0.25 23 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 0.75 +0.18 23 0 80 0
30JUL26 33.00 C 0.00 0.00 0.00 0.48 +0.12 23 0 33 0
30JUL26 34.00 C 0.00 0.00 0.00 0.31 +0.09 23 0 57 0
30JUL26 35.00 C 0.17 0.17 0.17 0.19 +0.06 23 33 60 +30
30JUL26 36.00 C 0.00 0.00 0.00 0.11 +0.03 23 0 5 0
30JUL26 37.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 12.35 +0.45 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.85 +0.44 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.36 +0.45 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.88 +0.47 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.86 +0.45 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.87 +0.47 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.87 +0.45 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.89 +0.47 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.90 +0.45 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.95 +0.43 23 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.07 +0.41 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.28 +0.37 23 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 2.60 +0.32 23 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.97 +0.26 22 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 1.52 +0.22 23 0 517 0
29SEP26 32.00 C 0.00 0.00 0.00 1.16 +0.19 23 0 38 0
29SEP26 33.00 C 0.00 0.00 0.00 0.86 +0.15 23 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 0.64 +0.12 23 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.46 +0.09 23 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.33 +0.07 23 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.23 +0.05 23 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.16 +0.04 23 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 +0.03 23 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 22 0 46 0
30DEC26 19.50 C 0.00 0.00 0.00 11.36 +0.45 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.88 +0.47 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.86 +0.45 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.87 +0.47 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.87 +0.45 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.89 +0.47 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.95 +0.50 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.08 +0.38 22 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 4.30 +0.34 22 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 3.65 +0.34 23 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 3.00 +0.27 22 0 182 0
30DEC26 30.00 C 0.00 0.00 0.00 2.39 +0.22 21 0 148 0
30DEC26 31.00 C 0.00 0.00 0.00 1.95 +0.20 21 0 38 0
30DEC26 32.00 C 0.00 0.00 0.00 1.58 +0.18 22 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 1.26 +0.16 22 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 0.99 +0.12 22 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.77 +0.09 22 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.60 +0.08 22 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.46 +0.07 22 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.36 +0.06 22 0 49 0
30DEC26 39.00 C 0.00 0.00 0.00 0.27 +0.04 22 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.21 +0.04 22 0 43 0
30DEC26 41.00 C 0.18 0.18 0.18 0.16 +0.03 22 10 103 -10
30DEC26 42.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 65 0
30MAR27 20.00 C 0.00 0.00 0.00 10.88 +0.47 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.87 +0.46 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.87 +0.45 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.89 +0.43 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.96 +0.41 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.10 +0.39 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.32 +0.36 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.60 +0.33 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.95 +0.30 21 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.36 +0.36 21 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.75 +0.23 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.30 +0.20 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.92 +0.19 21 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 1.58 +0.15 21 0 27 0
30MAR27 34.00 C 0.00 0.00 0.00 1.28 +0.12 21 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.05 +0.12 21 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.85 +0.09 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.67 +0.07 21 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.57 +0.09 21 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.45 +0.05 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.36 +0.05 21 0 35 0
30MAR27 41.00 C 0.00 0.00 0.00 0.28 +0.03 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.22 +0.03 21 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.17 +0.02 21 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
TOTAL CALL 649 11,747 -104
29APR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29APR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
29APR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
29APR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29APR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
29APR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
29APR26 30.00 P 0.01 0.01 0.01 0.00 -0.06 0 15 324 -15
29APR26 31.00 P 0.37 0.37 0.28 0.18 -0.48 0 27 0 -322
29APR26 32.00 P 1.34 1.34 1.30 1.18 -0.48 0 17 0 -89
29APR26 33.00 P 2.43 2.43 2.43 2.18 -0.46 0 3 0 -35
29APR26 34.00 P 0.00 0.00 0.00 3.18 -0.46 0 0 0 -31
29APR26 35.00 P 0.00 0.00 0.00 4.18 -0.46 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.18 -0.51 0 0 0 -44
29APR26 37.00 P 0.00 0.00 0.00 6.18 -0.49 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.18 -0.51 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.18 -0.51 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.18 -0.49 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.18 -0.49 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.18 -0.49 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 12.18 -0.51 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 13.18 -0.51 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 70 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 19 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 28 0
28MAY26 28.00 P 0.08 0.08 0.08 0.04 -0.03 21 1 164 -1
28MAY26 29.00 P 0.20 0.20 0.18 0.14 -0.09 21 12 176 -2
28MAY26 30.00 P 0.42 0.42 0.41 0.38 -0.17 21 17 96 +11
28MAY26 31.00 P 0.78 0.78 0.78 0.78 -0.26 20 10 82 +10
28MAY26 32.00 P 0.00 0.00 0.00 1.43 -0.36 20 0 89 0
28MAY26 33.00 P 0.00 0.00 0.00 2.26 -0.42 20 0 43 0
28MAY26 34.00 P 0.00 0.00 0.00 3.19 -0.45 20 0 70 0
28MAY26 35.00 P 0.00 0.00 0.00 4.18 -0.46 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 5.28 -0.42 39 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.18 -0.49 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.27 -0.42 48 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.19 -0.51 42 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.19 -0.48 46 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.23 -0.51 57 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.24 -0.43 62 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.19 -0.50 56 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 13.22 -0.48 66 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 47 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 80 0
29JUN26 27.00 P 0.18 0.18 0.18 0.14 -0.05 22 1 124 +1
29JUN26 28.00 P 0.00 0.00 0.00 0.31 -0.10 22 0 78 0
29JUN26 29.00 P 0.63 0.63 0.63 0.60 -0.16 22 15 83 0
29JUN26 30.00 P 0.00 0.00 0.00 1.01 -0.23 22 0 168 0
29JUN26 31.00 P 0.00 0.00 0.00 1.57 -0.29 22 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 2.26 -0.35 21 0 174 0
29JUN26 33.00 P 0.00 0.00 0.00 3.08 -0.39 22 0 366 0
29JUN26 34.00 P 0.00 0.00 0.00 3.97 -0.42 22 0 360 0
29JUN26 35.00 P 0.00 0.00 0.00 4.91 -0.50 22 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 5.98 -0.40 30 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 6.97 -0.40 33 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.89 -0.48 30 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.87 -0.43 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.88 -0.42 35 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.88 -0.42 37 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.87 -0.43 38 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.86 -0.43 39 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.87 -0.48 44 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.15 -0.03 23 0 23 0
30JUL26 27.00 P 0.00 0.00 0.00 0.29 -0.06 23 0 1 0
30JUL26 28.00 P 0.55 0.55 0.55 0.52 -0.10 23 15 145 -15
30JUL26 29.00 P 0.00 0.00 0.00 0.84 -0.15 23 0 150 0
30JUL26 30.00 P 0.00 0.00 0.00 1.25 -0.22 22 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 1.80 -0.27 22 0 21 0
30JUL26 32.00 P 0.00 0.00 0.00 2.46 -0.32 22 0 28 0
30JUL26 33.00 P 0.00 0.00 0.00 3.25 -0.35 22 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 4.09 -0.38 22 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 4.98 -0.47 22 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.01 -0.40 27 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 6.98 -0.42 28 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.97 -0.40 31 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.87 -0.46 26 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.88 -0.44 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 233 0
29SEP26 24.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.21 -0.04 23 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.37 -0.05 24 0 112 0
29SEP26 27.00 P 0.00 0.00 0.00 0.59 -0.07 24 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.88 -0.12 24 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 1.26 -0.16 24 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 1.73 -0.20 24 0 522 0
29SEP26 31.00 P 0.00 0.00 0.00 2.30 -0.17 24 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 2.86 -0.28 23 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 3.57 -0.31 23 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.34 -0.35 23 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.33 -0.39 26 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.24 -0.41 27 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 7.19 -0.42 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.16 -0.44 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.15 -0.45 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.16 -0.44 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.15 -0.42 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.13 -0.39 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.10 -0.42 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.09 -0.26 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.14 -0.03 22 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 0.23 -0.05 22 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 0.37 -0.07 22 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.56 -0.11 22 0 14 0
30DEC26 27.00 P 0.94 0.94 0.94 0.82 -0.13 22 5 13 -5
30DEC26 28.00 P 0.00 0.00 0.00 1.15 -0.17 22 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.55 -0.21 23 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 2.03 -0.24 23 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 2.59 -0.27 23 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 3.13 -0.29 22 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 3.81 -0.32 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.55 -0.35 22 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.50 -0.39 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.37 -0.41 25 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.28 -0.42 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.23 -0.43 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.19 -0.45 28 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.19 -0.45 30 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.19 -0.41 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.18 -0.38 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.15 -0.42 35 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.12 -0.38 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.12 -0.04 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.21 -0.04 21 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.34 -0.06 22 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.51 -0.07 22 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.73 -0.08 22 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 1.00 -0.15 21 0 13 0
30MAR27 28.00 P 0.00 0.00 0.00 1.35 -0.18 22 0 7 0
30MAR27 29.00 P 0.00 0.00 0.00 1.77 -0.17 22 0 2 0
30MAR27 30.00 P 0.00 0.00 0.00 2.25 -0.24 22 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 2.81 -0.26 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.43 -0.18 22 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 3.99 -0.31 21 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 4.70 -0.35 21 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.64 -0.37 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.48 -0.30 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.36 -0.34 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.29 -0.37 25 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.19 -0.45 25 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.19 -0.45 27 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.19 -0.41 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.18 -0.38 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.15 -0.42 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.12 -0.38 32 0 0 0
TOTAL PUT 138 7,885 -537
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$ 6.41
29APR26 4.20 C 0.00 0.00 0.00 2.21 +0.05 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.11 +0.05 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 2.01 +0.05 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.91 +0.05 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.81 +0.05 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.71 +0.05 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.61 +0.05 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.16 +0.05 0 0 0 -60
29APR26 5.50 C 0.00 0.00 0.00 0.91 +0.05 0 0 0 -377
29APR26 5.75 C 0.00 0.00 0.00 0.66 +0.04 0 0 0 -1,851
29APR26 6.00 C 0.29 0.35 0.29 0.41 +0.04 0 610 0 -817
29APR26 6.25 C 0.10 0.17 0.05 0.16 -0.02 0 1,332 0 -1,426
29APR26 6.50 C 0.01 0.01 0.01 0.00 -0.06 0 162 341 -66
29APR26 6.75 C 0.00 0.00 0.00 0.00 -0.02 0 0 296 0
29APR26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 560 0
29APR26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,068 0
29APR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 294 0
29APR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 475 0
29APR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29APR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29APR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 2.21 +0.05 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 2.01 +0.05 0 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.91 +0.05 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.81 +0.05 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.72 +0.06 43 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.61 +0.05 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.52 +0.06 36 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.41 +0.04 0 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.17 +0.06 24 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.95 +0.07 41 0 540 0
28MAY26 5.75 C 0.00 0.00 0.00 0.69 +0.05 28 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.47 -0.01 27 0 1,056 0
28MAY26 6.25 C 0.30 0.32 0.24 0.31 0.00 29 17 945 +15
28MAY26 6.50 C 0.17 0.21 0.17 0.19 0.00 31 106 265 +88
28MAY26 6.75 C 0.08 0.10 0.08 0.10 -0.01 30 645 846 +295
28MAY26 7.00 C 0.07 0.07 0.07 0.05 -0.01 31 30 144 +22
28MAY26 7.25 C 0.00 0.00 0.00 0.03 0.00 33 0 406 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 517 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 64 0
28MAY26 8.00 C 0.02 0.02 0.02 0.01 0.00 41 25 104 +25
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 50 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 2.54 +0.07 64 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.42 +0.04 0 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.33 +0.05 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.23 +0.05 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.14 +0.06 52 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.03 +0.06 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.93 +0.05 36 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.85 +0.08 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.74 +0.03 41 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.64 +0.05 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.54 +0.05 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.43 +0.05 21 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.96 +0.04 28 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.75 +0.02 29 0 510 0
29JUN26 6.00 C 0.57 0.57 0.56 0.58 +0.01 31 100 435 -100
29JUN26 6.25 C 0.00 0.00 0.00 0.43 +0.01 32 0 901 0
29JUN26 6.50 C 0.26 0.26 0.25 0.31 0.00 32 34 892 -34
29JUN26 6.75 C 0.22 0.22 0.22 0.22 0.00 33 10 1,743 +10
29JUN26 7.00 C 0.14 0.14 0.14 0.15 -0.01 33 15 722 -15
29JUN26 7.25 C 0.00 0.00 0.00 0.10 -0.01 33 0 210 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 0.00 34 0 639 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 -0.01 33 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 35 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 35 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30JUL26 4.50 C 0.00 0.00 0.00 1.97 +0.08 61 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.87 +0.08 58 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.77 +0.06 55 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.67 +0.08 52 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.54 +0.04 37 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.45 +0.05 39 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.24 +0.06 43 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.98 +0.04 34 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.77 +0.03 33 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.60 +0.02 34 0 318 0
30JUL26 6.25 C 0.00 0.00 0.00 0.45 +0.01 34 0 171 0
30JUL26 6.50 C 0.00 0.00 0.00 0.33 0.00 34 0 121 0
30JUL26 6.75 C 0.22 0.22 0.22 0.24 0.00 35 2 62 +2
30JUL26 7.00 C 0.17 0.17 0.17 0.16 -0.01 34 40 69 +39
30JUL26 7.25 C 0.00 0.00 0.00 0.11 -0.01 34 0 30 0
30JUL26 7.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.05 -0.01 35 0 60 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 90 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 -0.01 35 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.27 +0.09 64 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.17 +0.08 61 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.07 +0.08 58 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.97 +0.08 55 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.87 +0.08 52 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.77 +0.06 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.67 +0.08 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.58 +0.08 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.47 +0.07 42 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.24 +0.06 39 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 1.00 +0.05 34 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.80 +0.04 33 0 77 0
29SEP26 6.00 C 0.57 0.57 0.57 0.64 +0.02 34 23 2,824 0
29SEP26 6.25 C 0.00 0.00 0.00 0.48 +0.01 32 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.37 0.00 33 0 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.28 -0.01 33 0 43 0
29SEP26 7.00 C 0.00 0.00 0.00 0.21 -0.01 33 0 249 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 -0.01 32 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 -0.02 32 0 148 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 -0.01 32 0 210 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.01 33 0 30 0
29SEP26 8.50 C 0.08 0.08 0.08 0.04 0.00 34 50 49 -1
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 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.27 +0.09 54 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.17 +0.08 52 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.07 +0.08 49 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.97 +0.08 47 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.87 +0.08 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.77 +0.06 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.68 +0.08 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.58 +0.08 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.47 +0.06 36 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.26 +0.07 36 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 1.05 +0.06 34 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.84 +0.02 31 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.68 +0.03 31 0 175 0
30DEC26 6.25 C 0.00 0.00 0.00 0.57 +0.01 32 0 302 0
30DEC26 6.50 C 0.45 0.45 0.45 0.49 +0.03 33 5 112 0
30DEC26 6.75 C 0.00 0.00 0.00 0.40 +0.02 33 0 103 0
30DEC26 7.00 C 0.00 0.00 0.00 0.32 +0.01 32 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.27 +0.02 33 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.22 +0.01 33 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 0.00 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 0.00 32 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 0.00 32 0 10 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 +0.01 33 0 260 0
30MAR27 4.40 C 0.00 0.00 0.00 2.07 +0.08 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.97 +0.08 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.87 +0.08 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.78 +0.07 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.68 +0.07 37 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.59 +0.08 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.50 +0.08 35 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.28 +0.06 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.07 +0.03 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.91 +0.02 31 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.77 +0.02 31 0 68 0
30MAR27 6.25 C 0.62 0.62 0.62 0.67 +0.01 31 82 40 -55
30MAR27 6.50 C 0.00 0.00 0.00 0.58 +0.01 32 0 9 0
30MAR27 6.75 C 0.00 0.00 0.00 0.49 +0.01 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.42 +0.01 32 0 6 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 0.00 31 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.30 0.00 32 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 0.00 31 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 0.00 31 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 0.00 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 0.00 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 0.00 32 0 0 0
TOTAL CALL 3,288 29,783 -4,306
29APR26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
29APR26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
29APR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
29APR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 636 0
29APR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 809 0
29APR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 472 0
29APR26 6.25 P 0.04 0.04 0.03 0.00 -0.06 0 55 279 -21
29APR26 6.50 P 0.18 0.18 0.14 0.09 -0.10 0 53 0 -95
29APR26 6.75 P 0.46 0.46 0.46 0.34 -0.06 0 6 0 -10
29APR26 7.00 P 0.00 0.00 0.00 0.59 -0.07 0 0 0 -7
29APR26 7.25 P 0.00 0.00 0.00 0.84 -0.08 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.09 -0.07 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.34 -0.07 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.59 -0.05 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.84 -0.07 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.09 -0.05 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.34 -0.07 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.59 -0.07 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 115 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 141 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 162 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 621 0
28MAY26 5.50 P 0.02 0.02 0.02 0.01 -0.01 32 10 1,078 0
28MAY26 5.75 P 0.03 0.03 0.02 0.03 -0.02 32 46 529 +44
28MAY26 6.00 P 0.10 0.10 0.07 0.06 -0.03 29 44 482 +9
28MAY26 6.25 P 0.16 0.18 0.13 0.14 -0.04 30 327 357 +301
28MAY26 6.50 P 0.00 0.00 0.00 0.26 -0.06 30 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.44 -0.06 32 0 36 0
28MAY26 7.00 P 0.00 0.00 0.00 0.65 -0.05 35 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.88 -0.05 38 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.13 -0.05 45 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.37 -0.05 49 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.61 -0.05 51 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.86 -0.05 56 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.11 -0.05 62 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.36 -0.05 66 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.61 -0.05 71 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 259 0
29JUN26 5.25 P 0.04 0.04 0.04 0.03 -0.01 35 5 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 459 0
29JUN26 5.75 P 0.10 0.11 0.10 0.09 -0.03 32 145 412 -26
29JUN26 6.00 P 0.19 0.19 0.17 0.16 -0.03 32 83 207 +20
29JUN26 6.25 P 0.31 0.31 0.31 0.26 -0.04 33 42 190 +14
29JUN26 6.50 P 0.00 0.00 0.00 0.40 -0.05 34 0 344 0
29JUN26 6.75 P 0.00 0.00 0.00 0.55 -0.06 34 0 401 0
29JUN26 7.00 P 0.00 0.00 0.00 0.74 -0.05 36 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.94 -0.06 36 0 450 0
29JUN26 7.50 P 0.00 0.00 0.00 1.16 -0.06 38 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.40 -0.06 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.64 -0.06 44 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 1.90 -0.05 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.15 -0.05 54 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.41 -0.03 60 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.67 -0.03 65 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.02 -0.01 33 0 2 0
30JUL26 4.70 P 0.00 0.00 0.00 0.03 -0.01 33 0 2 0
30JUL26 4.80 P 0.00 0.00 0.00 0.04 -0.01 33 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.05 -0.02 33 0 85 0
30JUL26 5.00 P 0.00 0.00 0.00 0.06 -0.03 32 0 122 0
30JUL26 5.25 P 0.00 0.00 0.00 0.12 -0.03 34 0 65 0
30JUL26 5.50 P 0.00 0.00 0.00 0.19 -0.04 33 0 363 0
30JUL26 5.75 P 0.29 0.31 0.29 0.28 -0.05 33 31 360 +30
30JUL26 6.00 P 0.00 0.00 0.00 0.40 -0.05 33 0 150 0
30JUL26 6.25 P 0.56 0.56 0.56 0.55 -0.05 33 30 60 0
30JUL26 6.50 P 0.00 0.00 0.00 0.72 -0.05 33 0 11 0
30JUL26 6.75 P 0.00 0.00 0.00 0.90 -0.06 32 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.12 -0.07 34 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.33 -0.08 34 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.56 -0.07 35 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.78 -0.08 32 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.01 -0.08 27 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.25 -0.08 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.49 -0.08 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.73 -0.08 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 -0.01 29 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 -0.01 31 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 -0.01 31 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 -0.02 31 0 37 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 -0.02 32 0 152 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 -0.03 31 0 247 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 -0.03 31 0 92 0
29SEP26 5.25 P 0.00 0.00 0.00 0.17 -0.04 31 0 175 0
29SEP26 5.50 P 0.00 0.00 0.00 0.25 -0.05 31 0 190 0
29SEP26 5.75 P 0.00 0.00 0.00 0.35 -0.05 31 0 1,615 0
29SEP26 6.00 P 0.52 0.52 0.52 0.48 -0.05 31 16 1,585 -16
29SEP26 6.25 P 0.68 0.68 0.68 0.63 -0.04 32 100 1,585 +100
29SEP26 6.50 P 0.00 0.00 0.00 0.78 -0.07 31 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 0.99 -0.05 33 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.19 -0.05 33 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.39 -0.06 33 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.62 -0.05 35 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.84 -0.05 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.06 -0.07 34 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.27 -0.09 29 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.52 -0.08 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.75 -0.09 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.99 -0.09 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 -0.01 32 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 -0.01 31 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 0.00 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 -0.01 31 0 56 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 -0.02 31 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 -0.01 31 0 43 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 -0.01 32 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 -0.01 31 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.27 -0.01 31 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.36 -0.02 31 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.47 -0.02 31 0 71 0
30DEC26 6.00 P 0.00 0.00 0.00 0.59 -0.06 31 0 64 0
30DEC26 6.25 P 0.00 0.00 0.00 0.73 -0.02 31 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.89 -0.03 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.08 -0.04 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.27 -0.04 32 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.48 -0.04 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.68 -0.05 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.89 -0.05 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.11 -0.05 33 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.35 -0.04 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.54 -0.08 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.78 -0.08 31 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.11 -0.01 31 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.13 -0.01 31 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.15 -0.01 31 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.20 -0.01 31 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.22 -0.02 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.26 -0.02 31 0 31 0
30MAR27 5.25 P 0.00 0.00 0.00 0.33 -0.02 31 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.42 -0.03 30 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.54 -0.03 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.66 -0.03 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.80 -0.03 30 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 0.96 -0.03 30 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 1.14 -0.02 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.33 -0.04 31 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.53 -0.04 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.72 -0.05 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.94 -0.04 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.14 -0.06 32 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.37 -0.05 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.59 -0.06 32 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.82 -0.04 32 0 0 0
TOTAL PUT 993 23,644 +343
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 108.10
29APR26 52.50 C 0.00 0.00 0.00 55.60 -5.20 0 0 0 -3
29APR26 55.00 C 0.00 0.00 0.00 53.10 -5.20 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 50.60 -5.20 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 48.10 -5.20 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 45.60 -5.20 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 43.10 -5.20 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 40.60 -5.20 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 38.10 -5.20 0 0 0 -3
29APR26 72.50 C 0.00 0.00 0.00 35.60 -5.21 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 33.10 -5.21 0 0 0 -30
29APR26 77.50 C 0.00 0.00 0.00 30.60 -5.21 0 0 0 -13
29APR26 80.00 C 0.00 0.00 0.00 28.10 -5.21 0 0 0 -73
29APR26 82.50 C 0.00 0.00 0.00 25.60 -5.21 0 0 0 -160
29APR26 85.00 C 0.00 0.00 0.00 23.10 -5.39 0 0 0 -246
29APR26 87.50 C 18.00 20.59 18.00 20.60 -5.21 0 3 0 -150
29APR26 90.00 C 11.75 11.75 11.75 18.10 -5.21 0 1 0 -350
29APR26 92.50 C 11.75 13.50 11.75 15.60 -5.21 0 3 0 -83
29APR26 95.00 C 12.66 12.80 10.40 13.10 -5.23 0 9 0 -120
29APR26 97.50 C 10.16 10.50 6.50 10.60 -5.40 0 18 0 -176
29APR26 100.00 C 7.01 8.30 5.00 8.10 -5.50 0 174 0 -340
29APR26 102.50 C 1.75 2.38 1.75 5.60 -5.35 0 23 0 -215
29APR26 105.00 C 3.00 3.12 0.55 3.10 -5.25 0 177 0 -157
29APR26 107.50 C 0.57 1.68 0.23 0.60 -5.58 0 116 0 -158
29APR26 110.00 C 0.54 0.80 0.03 0.00 -3.79 0 89 201 -12
29APR26 112.50 C 0.68 0.68 0.07 0.00 -2.29 0 3 137 +2
29APR26 115.00 C 0.10 0.10 0.01 0.00 -1.12 0 25 111 +3
29APR26 117.50 C 0.01 0.01 0.01 0.00 -0.46 0 10 99 0
29APR26 120.00 C 0.16 0.16 0.16 0.00 -0.16 0 1 158 0
29APR26 122.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 212 0
29APR26 125.00 C 0.02 0.02 0.02 0.00 -0.02 0 1 149 0
29APR26 127.50 C 0.01 0.01 0.01 0.00 -0.01 0 10 53 0
29APR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
29APR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29APR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29APR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29APR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29APR26 142.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 22 0
29APR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
28MAY26 55.00 C 0.00 0.00 0.00 53.20 -5.22 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 50.71 -5.35 68 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 48.21 -5.26 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 45.72 -5.32 61 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 43.23 -5.23 62 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 40.75 -5.33 64 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 38.27 -5.37 63 0 3 0
28MAY26 72.50 C 35.27 35.27 35.27 35.80 -5.34 62 5 81 -5
28MAY26 75.00 C 0.00 0.00 0.00 33.36 -5.32 63 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 30.94 -5.44 63 0 29 0
28MAY26 80.00 C 0.00 0.00 0.00 28.23 -5.54 0 0 38 0
28MAY26 82.50 C 0.00 0.00 0.00 25.72 -5.45 0 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 23.42 -5.37 46 0 22 0
28MAY26 87.50 C 0.00 0.00 0.00 21.50 -5.14 58 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 20.12 -4.24 70 0 92 0
28MAY26 92.50 C 14.00 14.00 14.00 17.63 -4.68 63 1 57 +1
28MAY26 95.00 C 0.00 0.00 0.00 15.26 -4.77 58 0 112 0
28MAY26 97.50 C 13.22 13.22 10.59 13.94 -4.21 63 3 72 0
28MAY26 100.00 C 11.61 11.61 9.00 12.29 -3.50 63 11 179 -1
28MAY26 102.50 C 0.00 0.00 0.00 10.43 -4.39 60 0 72 0
28MAY26 105.00 C 8.60 9.30 6.70 9.08 -3.81 61 27 94 +7
28MAY26 107.50 C 7.89 8.61 6.50 7.85 -3.40 61 9 86 +3
28MAY26 110.00 C 7.00 7.40 5.60 6.98 -3.02 63 109 111 -6
28MAY26 112.50 C 6.15 6.45 4.50 5.98 -2.76 63 23 82 +9
28MAY26 115.00 C 4.98 5.80 3.87 5.20 -2.60 64 295 262 +133
28MAY26 117.50 C 4.54 4.97 4.54 4.40 -2.34 64 46 81 +37
28MAY26 120.00 C 3.69 4.16 2.35 3.70 -2.09 64 48 115 +8
28MAY26 122.50 C 2.98 2.98 2.95 3.09 -1.86 64 16 23 +8
28MAY26 125.00 C 2.69 3.05 2.35 2.57 -1.65 64 28 26 +5
28MAY26 127.50 C 2.33 2.73 2.33 2.13 -1.44 64 10 39 +8
28MAY26 130.00 C 2.35 2.48 1.62 1.75 -1.27 64 30 66 +7
28MAY26 132.50 C 1.60 1.60 1.60 1.44 -1.09 64 15 16 +14
28MAY26 135.00 C 2.20 2.20 1.26 1.17 -0.95 64 44 49 +16
28MAY26 137.50 C 1.60 1.60 1.25 0.95 -0.82 64 7 14 +3
28MAY26 140.00 C 1.37 1.45 0.96 0.77 -0.70 63 44 101 -3
29JUN26 21.00 C 0.00 0.00 0.00 87.13 -5.25 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 86.19 -5.19 119 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 85.12 -5.61 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 84.32 -5.03 161 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 83.16 -5.24 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 82.20 -5.20 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 81.36 -5.01 153 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 80.21 -5.20 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 79.35 -5.16 143 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 78.37 -5.07 142 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 77.18 -5.24 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 76.42 -5.14 140 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 75.23 -5.41 71 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 74.20 -5.46 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 73.24 -5.20 82 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 72.13 -5.37 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 71.43 -5.02 123 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 70.44 -5.01 121 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 69.44 -5.03 118 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 68.26 -5.20 74 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 67.26 -5.13 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 66.27 -5.19 73 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 65.27 -5.20 63 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 64.27 -5.21 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 63.48 -5.00 103 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 62.30 -5.19 76 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 61.29 -5.49 65 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 60.12 -5.37 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 59.30 -5.20 64 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 58.56 -4.86 96 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 55.85 -5.05 71 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 53.46 -5.48 77 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 51.00 -5.15 75 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 48.26 -5.31 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 45.83 -5.30 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 43.34 -5.16 0 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 41.17 -5.44 63 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 38.27 -5.84 0 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 36.43 -5.29 62 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 33.80 -5.41 54 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 31.90 -5.23 62 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 29.11 -5.12 52 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 27.38 -4.84 59 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 25.36 -4.92 59 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 23.45 -4.24 60 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 21.36 -4.36 58 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 19.89 -3.96 61 0 25 0
29JUN26 95.00 C 0.00 0.00 0.00 18.17 -3.71 60 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 16.57 -3.62 60 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 15.04 -3.56 60 0 199 0
29JUN26 102.50 C 12.49 12.49 12.49 14.12 -3.55 63 2 12 -2
29JUN26 105.00 C 12.28 12.28 12.28 12.44 -3.23 61 1 72 +1
29JUN26 107.50 C 10.65 10.65 10.65 11.28 -3.18 61 1 58 0
29JUN26 110.00 C 10.20 10.20 10.20 10.20 -3.69 61 1 42 0
29JUN26 112.50 C 0.00 0.00 0.00 9.21 -3.07 61 0 27 0
29JUN26 115.00 C 7.97 8.68 7.97 8.40 -2.86 62 6 275 +6
29JUN26 117.50 C 6.00 7.04 6.00 7.65 -2.75 63 3 48 -1
29JUN26 120.00 C 6.50 7.20 6.50 6.93 -2.53 63 22 180 +10
29JUN26 122.50 C 0.00 0.00 0.00 6.35 -2.20 64 0 58 0
29JUN26 125.00 C 5.60 6.10 5.18 5.70 -2.01 64 15 28 +5
29JUN26 127.50 C 4.93 4.93 4.73 5.09 -1.86 64 4 21 +4
29JUN26 130.00 C 4.50 4.86 4.49 4.53 -1.72 64 50 70 +31
29JUN26 132.50 C 0.00 0.00 0.00 4.03 -1.59 64 0 4 0
29JUN26 135.00 C 0.00 0.00 0.00 3.59 -1.45 64 0 6 0
29JUN26 137.50 C 0.00 0.00 0.00 3.18 -1.33 64 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 2.82 -1.10 64 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 2.50 -1.00 64 0 1 0
29JUN26 145.00 C 0.00 0.00 0.00 2.21 -0.91 64 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 1.95 -0.83 64 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 1.72 -0.76 64 0 4 0
29JUN26 152.50 C 0.00 0.00 0.00 1.52 -0.68 64 0 2 0
29JUN26 155.00 C 0.00 0.00 0.00 1.34 -0.62 64 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 1.18 -0.56 64 0 1 0
29JUN26 160.00 C 0.00 0.00 0.00 1.03 -0.51 63 0 20 0
29JUN26 162.50 C 0.00 0.00 0.00 0.91 -0.45 63 0 15 0
29JUN26 165.00 C 0.00 0.00 0.00 0.80 -0.41 63 0 3 0
29JUN26 167.50 C 0.00 0.00 0.00 0.70 -0.37 63 0 2 0
29JUN26 170.00 C 1.10 1.10 1.10 0.61 -0.33 63 1 2 +1
29JUN26 172.50 C 0.00 0.00 0.00 0.54 -0.29 63 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.47 -0.27 63 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.41 -0.24 63 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.36 -0.21 63 0 13 0
29JUN26 182.50 C 0.00 0.00 0.00 0.31 -0.19 63 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.27 -0.17 63 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.24 -0.15 63 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.21 -0.13 63 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.18 -0.12 63 0 17 0
29JUN26 195.00 C 0.00 0.00 0.00 0.15 -0.12 63 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.14 -0.09 63 0 0 0
29JUN26 200.00 C 0.50 0.50 0.50 0.12 -0.09 63 2 42 0
30JUL26 55.00 C 0.00 0.00 0.00 53.79 -5.15 73 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 51.27 -5.21 68 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 49.05 -5.00 71 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 46.51 -5.25 66 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 44.20 -5.17 66 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 41.87 -5.12 64 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 39.59 -5.05 63 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 37.24 -5.09 61 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 35.18 -4.89 62 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 33.05 -4.81 62 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 31.01 -4.71 61 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 29.04 -4.60 61 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 27.18 -4.45 61 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 25.35 -4.34 61 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 23.17 -4.67 58 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 21.55 -4.49 59 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 20.56 -3.79 62 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 18.96 -3.79 61 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 17.62 -3.28 61 0 0 0
30JUL26 102.50 C 13.96 13.96 13.96 16.43 -3.07 62 15 15 +15
30JUL26 105.00 C 12.32 12.32 12.32 15.21 -2.95 62 15 15 +12
30JUL26 107.50 C 13.58 13.58 13.58 13.77 -3.13 61 1 1 +1
30JUL26 110.00 C 12.59 12.59 12.55 12.75 -3.05 61 16 16 0
30JUL26 112.50 C 10.00 10.00 10.00 11.83 -3.17 62 1 2 -1
30JUL26 115.00 C 0.00 0.00 0.00 11.01 -3.11 62 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 10.19 -2.99 62 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 9.45 -2.85 63 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 8.84 -2.55 64 0 1 0
30JUL26 125.00 C 0.00 0.00 0.00 8.11 -2.41 64 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 7.43 -2.28 63 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 6.80 -2.16 63 0 37 0
30JUL26 132.50 C 0.00 0.00 0.00 6.23 -2.03 63 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 5.70 -1.91 63 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 5.20 -1.60 63 0 3 0
29SEP26 37.00 C 0.00 0.00 0.00 71.76 -4.76 84 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 70.44 -5.61 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 69.44 -5.24 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 68.33 -5.40 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 67.36 -5.76 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 66.40 -5.35 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 65.43 -5.28 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 64.47 -5.71 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 63.50 -5.50 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 62.54 -5.62 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 61.58 -5.75 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 60.93 -5.22 67 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 60.00 -5.37 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 59.07 -5.38 67 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 56.70 -4.89 66 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 54.30 -4.82 64 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 51.53 -5.54 54 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 49.88 -4.68 65 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 47.68 -4.51 65 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 45.55 -4.69 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.28 -5.05 63 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.95 -4.54 60 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.30 -4.37 63 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 37.33 -4.67 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.47 -4.62 63 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 33.02 -4.90 59 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 31.89 -3.92 62 0 1 0
29SEP26 85.00 C 30.00 30.00 30.00 30.00 -3.84 61 1 2 -1
29SEP26 87.50 C 0.00 0.00 0.00 28.63 -4.17 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 26.90 -3.81 61 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 25.38 -3.57 61 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.67 -4.17 60 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 22.33 -3.67 60 0 3 0
29SEP26 100.00 C 21.80 21.80 19.10 21.30 -3.36 61 2 294 +2
29SEP26 102.50 C 0.00 0.00 0.00 20.13 -3.24 61 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 18.85 -3.72 61 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 17.88 -3.73 61 0 21 0
29SEP26 110.00 C 14.97 14.97 14.97 16.99 -3.92 62 1 15 0
29SEP26 112.50 C 0.00 0.00 0.00 16.08 -3.20 62 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 15.24 -3.20 63 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 14.45 -3.08 63 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 13.72 -2.95 63 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 13.02 -2.84 64 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 12.35 -2.69 64 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 11.63 -2.58 64 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 10.94 -2.47 64 0 160 0
29SEP26 132.50 C 10.89 10.89 10.89 10.28 -2.38 64 1 48 0
29SEP26 135.00 C 0.00 0.00 0.00 9.67 -2.28 64 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 9.08 -2.19 64 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 8.54 -2.09 64 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 7.79 -2.24 63 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 7.53 -1.93 64 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 6.87 -2.05 63 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 6.65 -1.76 64 0 3 0
29SEP26 152.50 C 0.00 0.00 0.00 6.24 -1.69 64 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 5.69 -1.78 63 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 5.34 -1.70 63 0 2 0
29SEP26 160.00 C 0.00 0.00 0.00 5.02 -1.62 63 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 4.71 -1.54 63 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 4.42 -1.47 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 4.15 -1.40 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 4.01 -1.22 63 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 3.66 -1.13 63 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 3.44 -1.07 63 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 3.23 -1.02 63 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 3.03 -0.97 63 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 2.84 -0.93 63 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 2.67 -0.88 63 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 2.51 -0.84 63 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 2.42 -0.83 63 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 2.21 -0.76 63 0 18 0
29SEP26 195.00 C 0.00 0.00 0.00 2.07 -0.73 63 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 1.95 -0.69 63 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 1.88 -0.68 63 0 9 0
30DEC26 48.00 C 0.00 0.00 0.00 62.19 -4.64 70 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 60.89 -5.37 64 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 60.43 -4.58 69 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 58.17 -4.59 67 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 55.54 -5.48 62 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 53.87 -4.95 66 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 51.77 -4.45 65 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 49.16 -5.44 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 47.37 -4.96 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 45.79 -4.16 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.93 -4.70 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.76 -4.64 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.36 -4.66 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.65 -4.48 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.01 -3.74 62 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 35.41 -4.34 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.92 -4.26 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 32.46 -3.80 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 31.07 -4.05 62 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 29.48 -4.24 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 28.52 -3.83 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 27.26 -3.80 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.12 -3.67 62 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 25.02 -3.02 62 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 23.98 -2.97 62 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 22.68 -3.18 62 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 21.98 -2.89 63 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 20.87 -3.40 62 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 20.04 -3.00 62 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 19.22 -3.34 63 0 0 0
30DEC26 120.00 C 16.38 16.38 16.38 18.48 -3.24 63 1 114 0
30DEC26 122.50 C 0.00 0.00 0.00 17.77 -3.06 63 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 17.10 -2.85 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 16.46 -2.65 64 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 15.85 -2.46 64 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.16 -2.38 64 0 5 0
30DEC26 135.00 C 0.00 0.00 0.00 14.49 -2.31 64 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 13.86 -2.23 64 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 13.26 -2.15 64 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.68 -2.08 64 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.13 -2.01 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 11.60 -1.95 64 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 11.09 -1.89 64 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 10.61 -1.82 64 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 10.15 -1.76 64 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 9.71 -1.70 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 9.29 -1.64 63 0 3 0
30DEC26 162.50 C 0.00 0.00 0.00 8.89 -1.58 63 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 8.51 -1.53 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 8.14 -1.48 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 7.79 -1.43 63 0 8 0
30MAR27 55.00 C 0.00 0.00 0.00 57.52 -4.47 66 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 54.92 -5.40 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 52.98 -5.17 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 51.10 -5.28 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 49.84 -4.48 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 47.49 -4.99 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 45.75 -4.93 61 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 44.09 -4.96 61 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 42.99 -4.37 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 40.93 -4.79 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 39.43 -4.77 61 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 38.46 -4.21 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 36.93 -4.20 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 35.56 -3.54 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 34.44 -4.03 62 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 33.23 -3.39 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 32.04 -3.36 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 30.91 -3.28 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 29.87 -3.15 63 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 28.79 -3.62 62 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 27.82 -3.52 63 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 26.85 -3.02 63 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 25.52 -3.38 62 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 25.14 -3.28 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 24.25 -3.28 63 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 23.33 -2.93 63 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 22.55 -3.34 63 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 21.84 -3.22 63 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 21.16 -3.15 63 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 20.41 -3.18 63 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 19.69 -3.13 63 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 18.98 -3.07 63 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 18.31 -2.88 63 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 17.66 -2.93 63 0 0 0
TOTAL CALL 1,597 8,308 -1,957
29APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29APR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29APR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
29APR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29APR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
29APR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
29APR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
29APR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 252 0
29APR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 302 0
29APR26 82.50 P 0.01 0.01 0.01 0.00 -0.01 0 2 401 -2
29APR26 85.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 499 0
29APR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
29APR26 90.00 P 0.01 0.01 0.01 0.00 -0.01 0 6 297 0
29APR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 227 0
29APR26 95.00 P 0.06 0.06 0.06 0.00 -0.01 0 6 100 0
29APR26 97.50 P 0.01 0.12 0.01 0.00 -0.01 0 49 138 +42
29APR26 100.00 P 0.03 0.35 0.01 0.00 -0.01 0 142 162 -16
29APR26 102.50 P 0.11 1.34 0.05 0.00 -0.01 0 398 231 +186
29APR26 105.00 P 0.50 2.63 0.25 0.00 -0.05 0 122 109 -33
29APR26 107.50 P 1.88 2.85 0.16 0.00 -0.18 0 31 70 +3
29APR26 110.00 P 3.00 6.00 1.70 1.90 +1.33 0 49 0 -167
29APR26 112.50 P 4.00 8.50 4.00 4.40 +3.03 0 3 0 -99
29APR26 115.00 P 8.00 10.80 7.46 6.90 +4.10 0 5 0 -47
29APR26 117.50 P 0.00 0.00 0.00 9.40 +4.62 0 0 0 -8
29APR26 120.00 P 0.00 0.00 0.00 11.90 +5.05 0 0 0 -16
29APR26 122.50 P 0.00 0.00 0.00 14.40 +5.16 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 16.90 +5.19 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 19.40 +5.20 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 21.90 +5.20 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 24.40 +5.20 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 26.90 +5.20 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 29.40 +5.20 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 31.90 +5.20 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 34.40 +5.20 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 36.90 +5.20 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 34 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 21 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 18 0
28MAY26 67.50 P 0.10 0.10 0.10 0.02 +0.01 64 1 52 0
28MAY26 70.00 P 0.00 0.00 0.00 0.04 +0.02 64 0 51 0
28MAY26 72.50 P 0.14 0.27 0.14 0.07 +0.03 64 26 73 -11
28MAY26 75.00 P 0.21 0.25 0.21 0.12 +0.05 63 3 90 +1
28MAY26 77.50 P 0.35 0.35 0.35 0.20 +0.08 63 1 116 0
28MAY26 80.00 P 0.56 0.63 0.45 0.32 +0.13 63 7 60 +6
28MAY26 82.50 P 0.86 0.86 0.70 0.49 +0.20 64 6 101 -4
28MAY26 85.00 P 0.75 1.07 0.75 0.72 +0.31 64 4 193 +1
28MAY26 87.50 P 0.90 1.38 0.90 1.02 +0.42 64 6 63 -2
28MAY26 90.00 P 1.28 1.82 1.20 1.41 +0.55 64 68 144 +23
28MAY26 92.50 P 1.60 2.40 1.60 1.89 +0.70 63 9 66 +2
28MAY26 95.00 P 2.62 3.56 2.30 2.40 +0.81 62 41 38 -23
28MAY26 97.50 P 3.30 3.83 3.00 3.19 +1.10 63 17 84 +7
28MAY26 100.00 P 4.42 5.70 3.84 4.09 +1.37 64 126 112 +52
28MAY26 102.50 P 5.25 6.89 5.25 5.14 +1.71 64 46 29 +12
28MAY26 105.00 P 6.90 8.50 6.10 6.10 +1.85 63 34 13 -1
28MAY26 107.50 P 7.30 8.57 7.30 7.53 +2.30 65 20 84 +15
28MAY26 110.00 P 8.53 10.75 8.53 8.95 +2.54 65 43 50 +17
28MAY26 112.50 P 10.40 10.40 10.40 10.45 +2.76 66 1 8 0
28MAY26 115.00 P 12.00 12.21 12.00 12.12 +2.96 66 2 11 0
28MAY26 117.50 P 15.50 15.50 15.00 13.89 +3.27 67 4 28 0
28MAY26 120.00 P 0.00 0.00 0.00 15.74 +3.46 67 0 11 0
28MAY26 122.50 P 0.00 0.00 0.00 17.73 +3.54 68 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 19.77 +4.17 69 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 21.92 +4.19 70 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 24.11 +4.10 71 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 26.38 +4.28 73 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 28.69 +4.71 75 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 31.05 +5.09 77 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 33.45 +5.23 79 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 135 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 131 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 127 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 124 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 120 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 114 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 111 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 106 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 93 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 85 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 +0.01 64 0 84 0
29JUN26 57.50 P 0.00 0.00 0.00 0.05 +0.02 64 0 2 0
29JUN26 60.00 P 0.00 0.00 0.00 0.08 +0.03 63 0 81 0
29JUN26 62.50 P 0.00 0.00 0.00 0.13 +0.05 63 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 0.20 +0.07 63 0 55 0
29JUN26 67.50 P 0.50 0.50 0.50 0.29 +0.10 63 1 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.43 +0.15 63 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.61 +0.20 63 0 23 0
29JUN26 75.00 P 0.98 0.98 0.98 0.80 +0.24 63 1 94 -1
29JUN26 77.50 P 1.02 1.02 1.02 1.05 +0.32 62 101 140 +38
29JUN26 80.00 P 1.65 1.65 1.43 1.37 +0.37 62 5 40 -1
29JUN26 82.50 P 0.00 0.00 0.00 1.77 +0.48 62 0 137 0
29JUN26 85.00 P 2.23 2.30 2.23 2.24 +0.56 62 11 158 0
29JUN26 87.50 P 0.00 0.00 0.00 2.77 +0.68 62 0 46 0
29JUN26 90.00 P 3.30 3.90 3.08 3.42 +0.79 62 6 61 -2
29JUN26 92.50 P 4.02 5.00 4.02 4.10 +0.90 62 6 380 +4
29JUN26 95.00 P 5.46 5.46 4.85 4.95 +1.17 62 5 69 -1
29JUN26 97.50 P 5.80 5.80 5.61 5.87 +1.37 62 6 14 +2
29JUN26 100.00 P 6.80 7.93 6.77 6.83 +1.49 62 20 17 0
29JUN26 102.50 P 0.00 0.00 0.00 8.11 +1.89 63 1 30 -1
29JUN26 105.00 P 0.00 0.00 0.00 9.41 +2.16 63 0 14 0
29JUN26 107.50 P 0.00 0.00 0.00 10.72 +2.43 64 1 201 -1
29JUN26 110.00 P 12.48 12.48 12.48 12.25 +2.69 64 1 89 -1
29JUN26 112.50 P 0.00 0.00 0.00 13.84 +2.77 65 0 9 0
29JUN26 115.00 P 0.00 0.00 0.00 15.47 +3.09 65 0 280 0
29JUN26 117.50 P 0.00 0.00 0.00 17.20 +3.11 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 18.92 +3.34 66 0 193 0
29JUN26 122.50 P 0.00 0.00 0.00 20.79 +3.53 67 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 22.68 +3.45 67 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 24.64 +3.51 68 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 26.68 +3.67 68 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 28.72 +3.81 69 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 30.87 +4.10 70 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 33.04 +4.05 70 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 35.23 +4.17 71 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 37.47 +4.23 72 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 39.74 +4.34 73 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 41.95 +4.33 73 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 44.29 +4.58 74 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 46.08 +4.03 70 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 48.47 +4.01 71 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 50.77 +4.34 71 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 53.59 +4.51 76 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 55.76 +4.61 75 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 57.85 +4.76 72 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 60.23 +4.16 72 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 63.12 +4.71 79 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 65.52 +4.88 79 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 67.94 +5.09 80 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 70.36 +4.84 81 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 72.79 +4.79 81 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 75.22 +4.95 82 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 77.24 +4.55 74 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 79.97 +4.84 81 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 82.03 +4.72 71 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 85.01 +5.10 84 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 87.47 +4.99 85 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 89.55 +5.26 76 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 92.41 +5.19 87 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.14 +0.04 63 0 5 0
30JUL26 57.50 P 0.00 0.00 0.00 0.19 +0.04 62 0 0 0
30JUL26 60.00 P 0.45 0.45 0.45 0.29 +0.07 62 5 6 +5
30JUL26 62.50 P 0.00 0.00 0.00 0.41 +0.09 62 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.56 +0.12 62 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.77 +0.18 62 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 1.00 +0.22 62 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 1.31 +0.31 62 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 1.66 +0.39 62 0 92 0
30JUL26 77.50 P 0.00 0.00 0.00 2.07 +0.45 62 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 2.48 +0.50 62 0 4 0
30JUL26 82.50 P 0.00 0.00 0.00 3.11 +0.63 62 0 3 0
30JUL26 85.00 P 0.00 0.00 0.00 3.63 +0.60 62 0 23 0
30JUL26 87.50 P 0.00 0.00 0.00 4.32 +0.84 61 0 0 0
30JUL26 90.00 P 4.90 4.90 4.90 5.06 +0.77 61 1 46 +1
30JUL26 92.50 P 5.64 5.64 5.64 5.93 +0.92 61 1 1 +1
30JUL26 95.00 P 0.00 0.00 0.00 6.92 +1.26 62 0 0 0
30JUL26 97.50 P 7.60 7.60 7.60 8.01 +1.48 62 1 1 +1
30JUL26 100.00 P 10.05 10.05 10.05 9.18 +1.75 62 1 15 0
30JUL26 102.50 P 0.00 0.00 0.00 10.41 +1.93 63 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 11.74 +2.20 63 0 0 0
30JUL26 107.50 P 14.42 14.42 14.42 13.13 +2.35 63 15 15 +15
30JUL26 110.00 P 0.00 0.00 0.00 14.64 +2.55 64 0 43 0
30JUL26 112.50 P 0.00 0.00 0.00 16.23 +2.87 64 0 10 0
30JUL26 115.00 P 0.00 0.00 0.00 17.83 +2.98 65 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 19.54 +3.12 65 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 21.00 +2.95 64 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 22.84 +3.10 65 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 24.70 +3.21 65 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 26.61 +3.32 65 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 28.68 +3.54 66 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 30.56 +3.53 66 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 32.70 +3.73 67 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 34.65 +3.71 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.04 +0.01 63 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.05 +0.01 63 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.06 +0.01 63 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.07 +0.01 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.09 +0.02 63 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.11 +0.02 63 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.12 +0.02 63 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.15 +0.03 63 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 0.18 +0.04 63 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.21 +0.05 63 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.24 +0.05 63 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.28 +0.06 63 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.32 +0.07 63 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.45 +0.09 63 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.61 +0.12 63 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.81 +0.16 63 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 1.04 +0.19 63 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 1.33 +0.25 63 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.66 +0.29 63 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 2.06 +0.36 63 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 2.47 +0.44 63 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 2.93 +0.49 62 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 3.47 +0.59 62 0 61 0
29SEP26 77.50 P 0.00 0.00 0.00 4.05 +0.60 62 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 4.74 +0.72 62 0 37 0
29SEP26 82.50 P 5.50 6.00 5.30 5.47 +0.80 62 3 4 +1
29SEP26 85.00 P 0.00 0.00 0.00 6.27 +0.88 62 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 7.14 +1.00 62 0 35 0
29SEP26 90.00 P 0.00 0.00 0.00 8.10 +1.13 62 0 345 0
29SEP26 92.50 P 0.00 0.00 0.00 9.09 +1.17 62 0 286 0
29SEP26 95.00 P 10.00 10.00 10.00 10.19 +1.41 62 2 14 0
29SEP26 97.50 P 0.00 0.00 0.00 11.36 +1.56 62 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 12.55 +1.66 62 1 31 0
29SEP26 102.50 P 0.00 0.00 0.00 13.93 +1.95 62 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 15.33 +2.13 63 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 16.86 +2.34 64 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 18.32 +2.42 63 0 33 0
29SEP26 112.50 P 0.00 0.00 0.00 19.99 +2.61 64 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 21.63 +2.76 64 0 60 0
29SEP26 117.50 P 0.00 0.00 0.00 23.33 +2.89 65 0 157 0
29SEP26 120.00 P 0.00 0.00 0.00 24.77 +2.70 64 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 26.36 +2.62 64 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 28.69 +3.07 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 30.18 +2.52 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 32.06 +2.79 65 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 33.97 +2.92 65 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 36.26 +3.29 67 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 38.20 +3.35 67 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 40.24 +3.46 67 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 42.00 +3.30 67 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 44.41 +3.67 68 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 46.19 +3.43 67 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 48.24 +3.38 67 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 50.38 +3.27 67 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 52.52 +3.55 68 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 54.68 +3.60 68 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 57.17 +4.15 69 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 59.39 +3.67 69 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 61.60 +3.83 70 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 63.51 +3.67 68 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 66.12 +4.14 70 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 68.02 +4.09 69 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 70.39 +3.85 69 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 72.60 +3.61 69 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 74.96 +4.30 70 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 77.12 +4.19 69 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 79.49 +3.74 69 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 81.84 +3.71 70 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 84.59 +4.79 72 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 86.53 +4.41 70 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 89.23 +4.79 72 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 91.64 +4.87 73 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 93.72 +4.61 71 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.84 +0.17 63 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 0.94 +0.20 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.04 +0.23 63 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.33 +0.24 63 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 1.64 +0.33 63 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 1.99 +0.29 63 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 2.51 +0.51 63 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 2.98 +0.56 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 3.38 +0.41 62 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 3.92 +0.46 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.52 +0.57 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.19 +0.58 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 5.96 +0.70 62 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 6.72 +0.75 62 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 7.54 +0.79 62 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 8.49 +0.89 62 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 9.43 +1.16 62 0 2 0
30DEC26 87.50 P 11.00 11.00 11.00 10.61 +1.24 62 1 8 +1
30DEC26 90.00 P 0.00 0.00 0.00 11.54 +1.40 62 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 12.64 +1.37 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.85 +1.59 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.11 +1.69 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.36 +1.73 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.83 +1.93 62 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 19.19 +1.96 62 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 20.79 +2.18 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.42 +2.37 63 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 23.95 +2.40 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.61 +2.51 63 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 27.39 +2.70 64 0 7 0
30DEC26 120.00 P 0.00 0.00 0.00 28.91 +2.59 63 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 30.69 +2.69 64 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 32.34 +2.47 63 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 34.18 +2.24 64 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.04 +2.75 64 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 37.93 +2.46 64 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 39.85 +2.53 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 41.79 +2.67 65 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 43.75 +2.76 65 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 45.73 +2.78 65 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 47.82 +3.22 65 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 49.84 +2.97 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 51.83 +3.27 66 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 53.90 +3.09 66 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 55.98 +3.14 66 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 58.08 +3.45 66 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 60.19 +3.49 66 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 62.33 +3.56 66 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 64.39 +3.52 66 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 66.63 +3.66 67 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 69.03 +3.92 68 0 0 0
30MAR27 55.00 P 3.00 3.00 3.00 2.78 +0.29 63 3 8 +3
30MAR27 57.50 P 3.44 3.44 3.44 3.29 +0.38 63 1 2 +1
30MAR27 60.00 P 0.00 0.00 0.00 3.85 +0.34 63 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 4.42 +0.41 62 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.96 +0.46 62 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 5.61 +0.51 62 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.33 +0.51 61 0 6 0
30MAR27 72.50 P 0.00 0.00 0.00 7.17 +0.62 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 7.99 +0.66 61 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 8.89 +0.70 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 9.84 +0.75 61 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 10.85 +0.86 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.91 +0.95 61 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.05 +1.11 61 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.17 +1.16 61 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 15.39 +1.10 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.78 +1.45 62 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 17.99 +1.49 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.36 +1.68 61 0 6 0
30MAR27 102.50 P 0.00 0.00 0.00 20.79 +1.78 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.27 +1.72 61 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 23.80 +1.81 62 0 522 0
30MAR27 110.00 P 26.00 26.00 26.00 25.38 +1.91 62 1 381 -1
30MAR27 112.50 P 0.00 0.00 0.00 27.00 +2.17 62 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 28.66 +2.06 62 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 30.35 +2.17 62 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 32.09 +2.43 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 33.86 +2.52 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 35.66 +2.12 63 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 37.47 +2.03 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 39.35 +2.18 64 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 41.22 +2.25 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 43.09 +2.24 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 45.02 +2.57 64 0 0 0
TOTAL PUT 1,481 12,048 +2
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$ 7.27
29APR26 4.70 C 0.00 0.00 0.00 2.57 +0.05 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.47 +0.05 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.37 +0.05 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.27 +0.05 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.02 +0.05 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.77 +0.05 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.52 +0.05 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.27 +0.05 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.02 +0.05 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.77 +0.05 0 0 0 -6
29APR26 6.75 C 0.00 0.00 0.00 0.52 +0.05 0 0 0 -4
29APR26 7.00 C 0.20 0.25 0.20 0.27 +0.03 0 19 0 -39
29APR26 7.25 C 0.03 0.04 0.01 0.02 -0.06 0 121 7 -16
29APR26 7.50 C 0.02 0.02 0.01 0.00 -0.02 0 6 271 -6
29APR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 458 0
29APR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 10 1,090 0
29APR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 353 0
29APR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 531 0
29APR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 551 0
29APR26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
29APR26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
29APR26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 254 0
29APR26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29APR26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 2.58 +0.05 58 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.48 +0.05 55 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.38 +0.05 51 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.28 +0.06 47 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.02 +0.05 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.78 +0.05 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.29 +0.03 37 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.07 +0.02 42 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.86 0.00 43 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.70 +0.02 47 0 2 0
28MAY26 7.00 C 0.45 0.45 0.45 0.56 +0.04 50 10 99 0
28MAY26 7.25 C 0.39 0.39 0.39 0.41 +0.01 48 5 88 +5
28MAY26 7.50 C 0.29 0.30 0.25 0.30 +0.01 48 54 48 -41
28MAY26 7.75 C 0.21 0.21 0.20 0.22 +0.01 48 5 226 +4
28MAY26 8.00 C 0.12 0.14 0.12 0.15 0.00 48 18 827 +10
28MAY26 8.25 C 0.10 0.10 0.10 0.10 0.00 47 23 785 +1
28MAY26 8.50 C 0.06 0.07 0.06 0.07 0.00 48 16 126 0
28MAY26 8.75 C 0.00 0.00 0.00 0.05 0.00 49 0 331 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 0.00 48 0 290 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 0.00 49 0 56 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
28MAY26 10.00 C 0.02 0.02 0.02 0.01 0.00 55 45 79 +1
28MAY26 10.50 C 0.02 0.02 0.02 0.01 0.00 61 100 100 +100
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 80 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 2.58 +0.04 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.49 +0.04 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.39 +0.04 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.29 +0.03 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.07 +0.04 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.83 +0.04 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.63 +0.05 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.41 +0.03 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.20 +0.02 47 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.02 +0.01 47 0 300 0
29JUN26 6.75 C 0.00 0.00 0.00 0.88 +0.03 49 0 31 0
29JUN26 7.00 C 0.00 0.00 0.00 0.73 +0.02 49 0 34 0
29JUN26 7.25 C 0.61 0.61 0.61 0.61 +0.02 49 1 39 0
29JUN26 7.50 C 0.49 0.49 0.49 0.50 +0.02 49 7 258 0
29JUN26 7.75 C 0.00 0.00 0.00 0.41 +0.01 49 0 119 0
29JUN26 8.00 C 0.32 0.32 0.31 0.34 +0.02 50 9 3,617 +8
29JUN26 8.25 C 0.00 0.00 0.00 0.27 +0.01 50 0 369 0
29JUN26 8.50 C 0.19 0.19 0.19 0.21 0.00 49 15 60 0
29JUN26 8.75 C 0.15 0.15 0.15 0.17 +0.01 50 15 30 0
29JUN26 9.00 C 0.13 0.13 0.12 0.13 0.00 49 16 94 +1
29JUN26 9.25 C 0.10 0.10 0.10 0.10 0.00 49 1 49 +1
29JUN26 9.50 C 0.00 0.00 0.00 0.08 0.00 50 0 65 0
29JUN26 9.75 C 0.08 0.08 0.08 0.06 0.00 49 45 354 +45
29JUN26 10.00 C 0.05 0.06 0.05 0.05 0.00 50 6 133 0
29JUN26 10.50 C 0.04 0.04 0.04 0.03 0.00 51 2 6 +2
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 52 0 76 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 58 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 2.62 +0.01 49 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.52 +0.01 47 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.43 +0.03 48 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.34 +0.03 49 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.11 +0.03 48 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.89 +0.03 47 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.69 +0.04 48 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.49 +0.03 48 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.32 +0.02 49 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.16 +0.03 49 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.01 +0.03 49 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.87 +0.02 49 0 65 0
30JUL26 7.25 C 0.00 0.00 0.00 0.75 +0.02 49 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.65 +0.02 50 0 2 0
30JUL26 7.75 C 0.00 0.00 0.00 0.56 +0.02 50 0 7 0
30JUL26 8.00 C 0.00 0.00 0.00 0.47 +0.01 50 0 1 0
30JUL26 8.25 C 0.00 0.00 0.00 0.40 +0.01 50 0 79 0
30JUL26 8.50 C 0.00 0.00 0.00 0.34 +0.01 50 0 8 0
30JUL26 8.75 C 0.00 0.00 0.00 0.28 +0.01 50 0 9 0
30JUL26 9.00 C 0.00 0.00 0.00 0.23 0.00 49 0 16 0
30JUL26 9.25 C 0.00 0.00 0.00 0.19 0.00 49 0 15 0
30JUL26 9.50 C 0.18 0.18 0.18 0.16 0.00 50 30 69 +16
30JUL26 9.75 C 0.00 0.00 0.00 0.13 0.00 49 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.11 0.00 50 0 55 0
29SEP26 4.70 C 0.00 0.00 0.00 2.69 +0.05 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.61 +0.06 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.51 +0.04 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.41 +0.01 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.22 +0.04 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.02 +0.02 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.84 +0.01 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.66 +0.01 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.50 +0.01 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.35 +0.02 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.21 +0.01 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.08 +0.01 49 0 23 0
29SEP26 7.25 C 1.00 1.00 1.00 0.97 +0.03 49 10 210 +10
29SEP26 7.50 C 0.00 0.00 0.00 0.87 +0.02 50 0 3,463 0
29SEP26 7.75 C 0.00 0.00 0.00 0.79 +0.03 50 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.70 +0.03 50 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.61 +0.02 50 1,200 1,328 +1,193
29SEP26 8.50 C 0.00 0.00 0.00 0.54 +0.02 50 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.48 +0.02 50 0 62 0
29SEP26 9.00 C 0.40 0.40 0.40 0.42 +0.02 50 10 159 +10
29SEP26 9.25 C 0.00 0.00 0.00 0.37 +0.01 50 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.32 +0.01 49 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.28 +0.01 49 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.25 +0.01 50 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 +0.01 50 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.14 0.00 49 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.11 0.00 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 0.00 50 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 2.80 +0.05 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.72 +0.05 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.64 +0.04 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.57 +0.05 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.38 +0.04 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.20 +0.04 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.02 +0.03 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.87 +0.03 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.72 +0.03 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.58 +0.02 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.45 +0.02 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.33 +0.01 49 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.22 +0.01 49 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 1.12 +0.03 49 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 1.03 +0.02 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.94 +0.03 49 0 14 0
30DEC26 8.25 C 0.00 0.00 0.00 0.87 +0.02 50 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.80 +0.02 50 0 35 0
30DEC26 8.75 C 0.00 0.00 0.00 0.73 +0.02 50 0 15 0
30DEC26 9.00 C 0.65 0.65 0.65 0.66 +0.01 49 1 38 +1
30DEC26 9.25 C 0.00 0.00 0.00 0.60 +0.01 49 0 4 0
30DEC26 9.50 C 0.00 0.00 0.00 0.55 +0.01 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.50 +0.01 49 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.45 0.00 49 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.37 0.00 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.31 0.00 49 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.26 +0.01 49 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 0.00 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 0.00 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 0.00 49 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 0.00 49 0 17 0
30MAR27 4.70 C 0.00 0.00 0.00 2.91 +0.04 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.84 +0.05 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.76 +0.04 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.69 +0.01 49 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.52 +0.04 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.36 +0.05 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.20 +0.04 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.05 +0.04 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.91 +0.03 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.78 +0.03 49 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.66 +0.03 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.55 +0.04 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.46 +0.04 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.35 +0.01 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.25 0.00 49 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 1.17 +0.01 50 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.09 +0.01 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.02 +0.02 50 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.95 +0.02 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.88 +0.02 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.82 +0.02 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.76 +0.02 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.71 +0.02 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.66 +0.02 50 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.57 +0.02 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.49 +0.02 50 0 5 0
TOTAL CALL 1,800 19,803 +1,296
29APR26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
29APR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
29APR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
29APR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
29APR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 318 0
29APR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
29APR26 7.00 P 0.01 0.01 0.01 0.00 -0.03 0 87 260 +62
29APR26 7.25 P 0.06 0.14 0.03 0.00 -0.11 0 18 207 +2
29APR26 7.50 P 0.25 0.25 0.24 0.23 -0.07 0 4 0 -219
29APR26 7.75 P 0.52 0.56 0.52 0.48 -0.05 0 3 0 -226
29APR26 8.00 P 0.78 0.84 0.77 0.73 -0.05 0 13 0 -216
29APR26 8.25 P 1.05 1.05 1.05 0.98 -0.08 0 49 0 -128
29APR26 8.50 P 1.34 1.34 1.34 1.23 -0.05 0 5 0 -417
29APR26 8.75 P 0.00 0.00 0.00 1.48 -0.05 0 0 0 -27
29APR26 9.00 P 0.00 0.00 0.00 1.73 -0.05 0 0 0 -45
29APR26 9.25 P 0.00 0.00 0.00 1.98 -0.05 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.23 -0.07 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.48 -0.05 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.73 -0.05 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.23 -0.05 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.73 -0.08 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.23 -0.05 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.73 -0.05 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 5.23 -0.05 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.73 -0.08 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.23 -0.08 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 32 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 0.00 51 0 51 0
28MAY26 6.00 P 0.05 0.05 0.05 0.03 -0.01 47 1 87 0
28MAY26 6.25 P 0.08 0.08 0.08 0.06 -0.02 48 1 47 +1
28MAY26 6.50 P 0.13 0.13 0.12 0.10 -0.03 47 7 86 0
28MAY26 6.75 P 0.17 0.17 0.17 0.16 -0.04 46 1 136 0
28MAY26 7.00 P 0.30 0.30 0.27 0.25 -0.04 46 22 192 +12
28MAY26 7.25 P 0.37 0.37 0.37 0.37 -0.04 47 45 52 -45
28MAY26 7.50 P 0.55 0.55 0.55 0.51 -0.04 47 2 50 -2
28MAY26 7.75 P 0.00 0.00 0.00 0.69 -0.04 49 0 339 0
28MAY26 8.00 P 0.93 0.93 0.93 0.87 -0.06 48 5 1,286 +5
28MAY26 8.25 P 0.00 0.00 0.00 1.07 -0.05 48 0 501 0
28MAY26 8.50 P 1.38 1.38 1.38 1.32 -0.04 55 5 155 0
28MAY26 8.75 P 0.00 0.00 0.00 1.55 -0.04 57 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.79 -0.03 60 0 22 0
28MAY26 9.25 P 0.00 0.00 0.00 2.02 -0.04 60 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.26 -0.05 62 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.49 -0.04 57 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.75 -0.03 66 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.23 -0.05 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.73 -0.08 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.23 -0.05 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.73 -0.05 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.23 -0.05 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29JUN26 5.25 P 0.04 0.04 0.04 0.03 -0.01 50 45 45 +34
29JUN26 5.50 P 0.05 0.05 0.05 0.05 -0.01 50 17 18 +17
29JUN26 5.75 P 0.09 0.09 0.09 0.08 -0.01 50 16 108 +16
29JUN26 6.00 P 0.13 0.13 0.13 0.11 -0.02 48 16 132 +16
29JUN26 6.25 P 0.00 0.00 0.00 0.17 -0.02 49 0 31 0
29JUN26 6.50 P 0.26 0.26 0.23 0.24 -0.02 48 46 74 +29
29JUN26 6.75 P 0.00 0.00 0.00 0.32 -0.03 48 0 98 0
29JUN26 7.00 P 0.44 0.44 0.44 0.43 -0.03 48 41 696 +32
29JUN26 7.25 P 0.55 0.57 0.55 0.56 -0.03 49 60 65 +12
29JUN26 7.50 P 0.00 0.00 0.00 0.69 -0.04 48 0 79 0
29JUN26 7.75 P 0.00 0.00 0.00 0.85 -0.04 48 0 168 0
29JUN26 8.00 P 0.00 0.00 0.00 1.05 -0.01 51 0 2,822 0
29JUN26 8.25 P 0.00 0.00 0.00 1.24 -0.01 52 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.43 -0.02 51 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.65 -0.02 53 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.87 -0.02 54 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.07 -0.02 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.30 -0.02 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.55 0.00 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.78 -0.01 56 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.27 -0.03 59 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.77 -0.04 65 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.23 -0.05 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.76 -0.02 72 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.26 -0.02 77 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.76 -0.05 82 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.26 -0.05 86 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.02 0.00 48 0 32 0
30JUL26 4.80 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.04 0.00 51 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.05 0.00 51 0 2 0
30JUL26 5.25 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.10 -0.01 49 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 0.15 -0.01 50 0 31 0
30JUL26 6.00 P 0.00 0.00 0.00 0.20 -0.01 49 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.26 -0.02 48 0 9 0
30JUL26 6.50 P 0.00 0.00 0.00 0.34 -0.02 48 0 8 0
30JUL26 6.75 P 0.00 0.00 0.00 0.44 -0.03 48 0 1 0
30JUL26 7.00 P 0.57 0.57 0.57 0.56 -0.02 49 200 604 +200
30JUL26 7.25 P 0.00 0.00 0.00 0.69 -0.03 49 0 2 0
30JUL26 7.50 P 0.00 0.00 0.00 0.84 -0.02 50 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.98 -0.04 49 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.15 -0.03 49 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 1.35 -0.02 51 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.54 -0.01 51 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.74 -0.02 51 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.94 -0.03 51 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.16 -0.03 52 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.38 -0.03 53 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.60 -0.03 53 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.83 -0.03 53 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.15 -0.01 49 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.20 -0.01 49 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.27 -0.01 49 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.35 0.00 50 0 403 0
29SEP26 6.25 P 0.00 0.00 0.00 0.42 -0.01 49 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.51 -0.01 48 1,200 3,004 +1,199
29SEP26 6.75 P 0.00 0.00 0.00 0.64 0.00 50 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.76 -0.02 49 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 0.87 -0.03 49 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.02 -0.03 49 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.19 -0.02 50 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.36 -0.03 50 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.54 -0.02 51 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.72 -0.01 51 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.91 -0.02 51 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.11 0.00 52 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.31 -0.01 52 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.51 -0.01 52 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.73 -0.01 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.94 -0.01 52 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.38 -0.03 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.83 -0.04 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.30 -0.02 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.77 -0.03 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.26 -0.03 53 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.76 -0.05 56 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.26 -0.05 59 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 0.00 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 -0.01 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 -0.01 48 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.28 0.00 49 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.33 -0.02 48 0 76 0
30DEC26 5.75 P 0.00 0.00 0.00 0.41 -0.01 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.49 -0.02 48 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.59 -0.02 48 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.69 -0.03 47 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 0.82 -0.02 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.93 -0.04 47 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 1.08 -0.03 48 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.23 -0.03 48 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 1.37 -0.04 48 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 1.55 -0.03 49 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 1.73 -0.02 49 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 1.91 -0.01 50 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.09 -0.01 49 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.28 -0.02 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.47 -0.03 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.67 -0.03 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.88 -0.01 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.08 -0.03 50 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.50 -0.02 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.94 -0.02 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.40 -0.01 51 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.86 -0.01 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.32 -0.02 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.80 -0.02 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.26 -0.05 50 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.24 -0.01 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.27 0.00 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.29 -0.01 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.32 0.00 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.38 -0.01 48 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 0.47 0.00 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.56 0.00 49 0 0 0
30MAR27 6.00 P 0.64 0.64 0.64 0.64 -0.02 48 2 4 +2
30MAR27 6.25 P 0.00 0.00 0.00 0.75 -0.01 48 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.86 -0.01 48 0 34 0
30MAR27 6.75 P 0.00 0.00 0.00 0.98 -0.01 48 0 9 0
30MAR27 7.00 P 0.00 0.00 0.00 1.11 -0.01 48 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.24 -0.02 48 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.39 -0.02 48 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 1.54 -0.03 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.70 -0.03 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.89 -0.04 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.06 -0.04 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.26 -0.01 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.43 -0.03 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.62 -0.03 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.81 -0.03 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.00 -0.04 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.21 -0.03 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.61 -0.04 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.04 -0.04 49 0 0 0
TOTAL PUT 1,911 19,101 +314
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 24.30 -0.01 0 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.80 -0.01 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.30 -0.01 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 16.80 -0.01 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.30 -0.01 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 11.80 -0.01 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.30 -0.01 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 6.80 -0.01 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.30 -0.01 0 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 67.14 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.65 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.16 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.67 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.18 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.69 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.20 -0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.71 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.22 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.73 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.24 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.75 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.26 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.77 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.28 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.79 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.30 -0.01 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.81 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.32 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.83 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.34 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.85 -0.01 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.36 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.87 -0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.39 -0.01 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.95 -0.02 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.77 -0.01 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.17 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.34 -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 0.00 26 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.71 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.24 0.00 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.76 -0.01 18 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.28 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.81 -0.01 18 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.33 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.86 -0.01 17 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.38 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.91 0.00 15 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.43 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.96 0.00 14 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.48 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.01 0.00 12 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.53 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.06 0.00 10 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.58 -0.01 7 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.10 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.63 -0.01 6 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.15 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.68 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.21 0.00 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.74 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.33 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.03 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.99 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.36 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.22 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.54 -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 26.34 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.88 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.42 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.96 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.50 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.05 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.63 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.28 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.05 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.06 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.39 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.09 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.19 0.00 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.61 -0.01 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 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.05 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 0.70 0.00 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 45 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 35 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 16 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 0.38 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.34 -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 0.27 -0.01 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 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.36 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.06 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.17 -0.01 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 0.99 -0.01 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$ 84.90
29APR26 52.50 C 0.00 0.00 0.00 32.40 +2.20 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.90 +2.18 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.40 +2.13 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.90 +2.09 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.40 +2.15 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.90 +2.13 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.40 +2.12 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.90 +2.30 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 12.40 +1.99 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.90 +2.30 0 0 0 -1
29APR26 77.50 C 0.00 0.00 0.00 7.40 +2.25 0 0 0 -513
29APR26 80.00 C 0.00 0.00 0.00 4.90 +2.20 0 0 0 -84
29APR26 82.50 C 0.00 0.00 0.00 2.40 +1.51 0 0 0 -54
29APR26 85.00 C 0.35 0.77 0.03 0.00 -0.13 0 314 90 +18
29APR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 739 0
29APR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 5 176 -5
29APR26 92.50 C 0.03 0.03 0.03 0.00 -0.01 0 2 107 -2
29APR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
29APR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 204 0
29APR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,072 0
29APR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
29APR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29APR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
29APR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
29APR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29APR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 30.11 +2.06 75 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.63 +2.08 70 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.18 +1.84 66 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.73 +1.91 62 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.28 +1.92 58 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.82 +1.92 52 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.44 +1.91 49 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.94 +1.97 42 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.77 +1.81 42 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 8.77 +1.61 42 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 6.98 +1.39 42 0 79 0
28MAY26 82.50 C 5.39 5.39 5.39 5.41 +1.06 42 5 89 +5
28MAY26 85.00 C 4.31 4.39 4.31 4.08 +0.86 42 502 561 +433
28MAY26 87.50 C 2.38 3.25 2.38 3.05 +0.72 42 12 96 0
28MAY26 90.00 C 1.96 2.48 1.86 2.19 +0.53 42 28 169 -1
28MAY26 92.50 C 1.40 1.63 1.40 1.55 +0.39 42 17 231 +10
28MAY26 95.00 C 0.00 0.00 0.00 1.08 +0.31 43 0 1,017 0
28MAY26 97.50 C 0.00 0.00 0.00 0.72 +0.20 43 0 65 0
28MAY26 100.00 C 0.46 0.50 0.46 0.47 +0.13 42 3 57 +1
28MAY26 102.50 C 0.00 0.00 0.00 0.30 +0.09 42 0 18 0
28MAY26 105.00 C 0.00 0.00 0.00 0.19 +0.05 42 0 55 0
28MAY26 107.50 C 0.00 0.00 0.00 0.12 +0.04 43 0 64 0
28MAY26 110.00 C 0.15 0.15 0.15 0.07 +0.02 42 15 106 +15
28MAY26 112.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 7 0
28MAY26 115.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 89 0
29JUN26 46.00 C 0.00 0.00 0.00 39.19 +2.07 71 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.21 +2.07 70 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.22 +2.10 68 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.23 +2.07 66 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.25 +2.05 65 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 32.80 +2.08 62 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.35 +2.02 59 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.90 +2.06 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.53 +2.08 54 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 23.11 +2.05 51 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 20.81 +2.08 50 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 18.42 +1.93 46 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 16.23 +1.85 45 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 14.10 +1.84 44 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 12.20 +1.70 44 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 10.46 +1.57 44 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 8.87 +1.41 44 0 228 0
29JUN26 82.50 C 0.00 0.00 0.00 7.45 +1.14 44 0 62 0
29JUN26 85.00 C 0.00 0.00 0.00 6.23 +1.01 44 0 167 0
29JUN26 87.50 C 0.00 0.00 0.00 5.17 +0.94 44 0 65 0
29JUN26 90.00 C 4.25 4.25 4.25 4.29 +0.85 44 1 80 0
29JUN26 92.50 C 3.40 3.40 3.40 3.46 +0.71 44 5 161 +3
29JUN26 95.00 C 3.05 3.05 2.80 2.79 +0.61 44 37 130 +34
29JUN26 97.50 C 0.00 0.00 0.00 2.22 +0.51 44 0 78 0
29JUN26 100.00 C 1.89 1.89 1.89 1.75 +0.41 44 782 849 +782
29JUN26 102.50 C 1.53 1.53 1.53 1.37 +0.33 44 15 1,077 0
29JUN26 105.00 C 0.00 0.00 0.00 1.06 +0.26 44 0 1,616 0
29JUN26 107.50 C 0.00 0.00 0.00 0.80 +0.19 44 0 32 0
29JUN26 110.00 C 0.00 0.00 0.00 0.63 +0.18 44 0 45 0
29JUN26 112.50 C 0.00 0.00 0.00 0.47 +0.13 44 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 0.35 +0.09 43 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.27 +0.07 44 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.21 +0.06 44 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.15 +0.04 44 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.12 +0.04 44 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.09 +0.03 44 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 20 0
30JUL26 60.00 C 0.00 0.00 0.00 25.91 +2.03 50 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 23.58 +1.94 48 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.35 +1.85 46 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.20 +1.78 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.16 +1.55 45 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 15.28 +1.52 45 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 13.47 +1.65 44 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.85 +1.53 44 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 10.37 +1.42 44 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 9.02 +1.15 44 0 19 0
30JUL26 85.00 C 0.00 0.00 0.00 7.86 +1.06 45 0 79 0
30JUL26 87.50 C 0.00 0.00 0.00 6.80 +0.97 45 0 62 0
30JUL26 90.00 C 5.89 5.92 5.89 5.87 +0.92 45 11 112 -11
30JUL26 92.50 C 5.07 5.07 5.07 5.04 +0.86 45 1 65 -1
30JUL26 95.00 C 0.00 0.00 0.00 4.27 +0.75 45 0 59 0
30JUL26 97.50 C 0.00 0.00 0.00 3.61 +0.66 45 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 3.03 +0.57 45 0 38 0
30JUL26 102.50 C 0.00 0.00 0.00 2.54 +0.50 45 0 2 0
30JUL26 105.00 C 0.00 0.00 0.00 2.12 +0.43 45 0 35 0
30JUL26 107.50 C 0.00 0.00 0.00 1.71 +0.32 44 0 15 0
30JUL26 110.00 C 0.00 0.00 0.00 1.42 +0.27 44 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 1.17 +0.26 44 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.96 +0.21 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.75 +1.87 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.45 +2.08 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.20 +1.84 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.02 +1.77 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.93 +1.74 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.92 +1.65 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.04 +1.61 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.24 +1.53 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.57 +1.46 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.00 +1.40 47 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 14.52 +1.31 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.18 +1.26 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 11.94 +1.20 47 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 10.75 +1.03 47 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 9.71 +0.99 47 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 8.78 +0.98 48 0 151 0
29SEP26 92.50 C 0.00 0.00 0.00 7.92 +0.96 48 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 7.11 +0.91 48 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 6.35 +0.83 48 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 5.66 +0.76 48 0 3 0
29SEP26 102.50 C 4.91 4.91 4.91 5.04 +0.69 48 40 40 +40
29SEP26 105.00 C 0.00 0.00 0.00 4.48 +0.63 47 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 3.98 +0.57 47 0 83 0
29SEP26 110.00 C 0.00 0.00 0.00 3.53 +0.51 47 0 130 0
29SEP26 112.50 C 0.00 0.00 0.00 3.13 +0.47 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.77 +0.42 47 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 2.45 +0.38 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.16 +0.34 47 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.91 +0.31 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.69 +0.28 47 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.49 +0.25 47 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 1.31 +0.22 47 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 35.13 +1.91 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.02 +1.88 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.89 +1.92 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.93 +1.68 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.06 +1.65 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.27 +1.60 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.57 +1.50 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.95 +1.54 49 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 20.43 +1.41 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.99 +1.37 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.65 +1.33 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.37 +1.27 49 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 15.19 +1.25 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.09 +1.19 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.02 +1.08 49 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 12.09 +1.06 49 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 11.19 +1.03 49 0 7 0
30DEC26 95.00 C 0.00 0.00 0.00 10.38 +1.02 49 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 9.59 +0.97 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 8.84 +0.91 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.15 +0.86 49 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 7.50 +0.97 49 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 6.91 +0.76 49 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 6.36 +0.70 48 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 5.68 +0.48 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.23 +0.46 48 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 4.81 +0.43 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.39 +1.74 52 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.51 +1.77 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.71 +1.73 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.98 +1.61 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.33 +1.55 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.75 +1.50 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.25 +1.46 50 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 22.83 +1.41 50 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 21.50 +1.39 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 20.22 +1.34 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.01 +1.30 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 17.88 +1.34 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 16.81 +1.28 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 15.73 +1.16 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 14.79 +1.13 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 13.90 +1.11 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 13.06 +1.08 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 12.24 +1.03 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 11.47 +0.97 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 10.75 +0.93 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 10.07 +0.88 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 9.44 +0.84 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 8.84 +0.79 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 8.28 +0.75 49 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 7.76 +0.71 49 0 0 0
TOTAL CALL 1,795 13,503 +669
29APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
29APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29APR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29APR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29APR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
29APR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 544 0
29APR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,029 0
29APR26 80.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 837 0
29APR26 82.50 P 0.19 0.19 0.19 0.00 -0.74 0 15 89 +11
29APR26 85.00 P 0.38 0.45 0.19 0.10 -2.42 0 62 0 -763
29APR26 87.50 P 3.75 3.75 1.90 2.60 -2.30 0 595 0 -687
29APR26 90.00 P 5.11 5.11 5.11 5.10 -2.30 0 1 0 -97
29APR26 92.50 P 0.00 0.00 0.00 7.60 -2.30 0 0 0 -5
29APR26 95.00 P 0.00 0.00 0.00 10.10 -2.30 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 12.60 -2.30 0 0 0 -15
29APR26 100.00 P 0.00 0.00 0.00 15.10 -2.30 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.60 -2.30 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.10 -2.30 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.60 -2.30 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.10 -2.30 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.60 -2.30 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 30.10 -2.30 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.04 -0.06 43 0 45 0
28MAY26 67.50 P 0.20 0.20 0.20 0.10 -0.11 43 1 137 0
28MAY26 70.00 P 0.31 0.31 0.29 0.21 -0.21 43 8 147 0
28MAY26 72.50 P 0.00 0.00 0.00 0.42 -0.33 43 0 83 0
28MAY26 75.00 P 0.85 0.85 0.85 0.75 -0.43 43 3 209 -3
28MAY26 77.50 P 0.00 0.00 0.00 1.21 -0.66 42 0 166 0
28MAY26 80.00 P 2.13 2.13 2.00 1.91 -0.85 42 5 654 +2
28MAY26 82.50 P 2.80 2.81 2.80 2.81 -1.10 42 20 73 0
28MAY26 85.00 P 4.00 4.00 4.00 4.06 -1.24 42 505 727 +96
28MAY26 87.50 P 0.00 0.00 0.00 5.44 -1.61 42 0 51 0
28MAY26 90.00 P 7.08 7.08 7.08 7.13 -1.76 42 1 82 0
28MAY26 92.50 P 0.00 0.00 0.00 8.99 -1.90 42 0 45 0
28MAY26 95.00 P 0.00 0.00 0.00 11.01 -1.63 42 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 13.17 -2.11 42 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 15.42 -2.04 42 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.78 -2.23 42 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.20 -2.24 43 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.64 -2.27 43 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.10 -2.30 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.60 -2.30 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.10 -2.30 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 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 47 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 21 0
29JUN26 57.50 P 0.17 0.17 0.17 0.07 -0.03 44 1 34 +1
29JUN26 60.00 P 0.00 0.00 0.00 0.13 -0.07 44 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.23 -0.12 44 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 0.40 -0.18 44 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.64 -0.22 44 0 189 0
29JUN26 70.00 P 0.00 0.00 0.00 0.94 -0.34 43 0 127 0
29JUN26 72.50 P 1.38 1.38 1.38 1.38 -0.45 43 30 180 +16
29JUN26 75.00 P 1.96 1.96 1.96 1.96 -0.58 43 30 481 +30
29JUN26 77.50 P 0.00 0.00 0.00 2.71 -0.69 43 0 433 0
29JUN26 80.00 P 3.30 3.30 3.30 3.57 -0.84 43 10 455 +10
29JUN26 82.50 P 0.00 0.00 0.00 4.64 -1.03 43 0 154 0
29JUN26 85.00 P 5.75 5.75 5.75 5.94 -1.10 43 2 562 0
29JUN26 87.50 P 7.37 7.37 7.37 7.37 -1.27 43 15 210 0
29JUN26 90.00 P 8.96 8.96 8.96 8.96 -1.48 43 27 61 +27
29JUN26 92.50 P 0.00 0.00 0.00 10.67 -1.48 44 0 32 0
29JUN26 95.00 P 0.00 0.00 0.00 12.49 -1.64 44 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 14.49 -1.72 44 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 16.54 -1.82 44 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 18.74 -1.82 45 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.89 -1.99 44 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.22 -1.97 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.48 -2.05 44 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 27.86 -2.16 44 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.30 -2.16 46 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.73 -2.19 46 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.18 -2.22 46 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 37.64 -2.26 46 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 40.11 -2.29 46 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 42.60 -2.30 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 45.10 -2.30 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.41 -0.14 45 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.62 -0.18 44 0 3 0
30JUL26 65.00 P 0.83 0.83 0.83 0.89 -0.27 44 6 39 +6
30JUL26 67.50 P 1.20 1.20 1.20 1.25 -0.35 44 1 2 +1
30JUL26 70.00 P 0.00 0.00 0.00 1.74 -0.43 44 0 16 0
30JUL26 72.50 P 0.00 0.00 0.00 2.34 -0.51 44 0 77 0
30JUL26 75.00 P 3.23 3.23 3.23 3.05 -0.62 44 10 52 -10
30JUL26 77.50 P 0.00 0.00 0.00 3.88 -0.77 44 0 26 0
30JUL26 80.00 P 0.00 0.00 0.00 4.88 -0.90 43 0 45 0
30JUL26 82.50 P 0.00 0.00 0.00 6.03 -1.00 44 0 57 0
30JUL26 85.00 P 0.00 0.00 0.00 7.35 -1.06 44 0 104 0
30JUL26 87.50 P 0.00 0.00 0.00 8.81 -1.15 44 0 66 0
30JUL26 90.00 P 0.00 0.00 0.00 10.38 -1.24 44 0 84 0
30JUL26 92.50 P 0.00 0.00 0.00 12.07 -1.25 45 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 13.78 -1.42 44 0 27 0
30JUL26 97.50 P 0.00 0.00 0.00 15.67 -1.50 45 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 17.64 -1.55 45 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 19.68 -1.63 45 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.77 -1.67 45 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.94 -1.71 45 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.15 -1.86 45 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 28.40 -1.94 45 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 30.71 -1.79 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.46 -0.14 47 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.67 -0.19 47 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.96 -0.20 47 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 1.31 -0.26 47 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 1.77 -0.28 47 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 2.19 -0.38 46 0 3 0
29SEP26 67.50 P 0.00 0.00 0.00 2.78 -0.48 46 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 3.46 -0.56 46 0 1,301 0
29SEP26 72.50 P 0.00 0.00 0.00 4.26 -0.61 46 0 73 0
29SEP26 75.00 P 5.19 5.19 5.19 5.12 -0.75 46 10 41 +10
29SEP26 77.50 P 0.00 0.00 0.00 6.15 -0.77 46 0 42 0
29SEP26 80.00 P 0.00 0.00 0.00 7.29 -0.84 46 0 690 0
29SEP26 82.50 P 0.00 0.00 0.00 8.52 -0.94 46 0 8 0
29SEP26 85.00 P 0.00 0.00 0.00 9.86 -1.03 46 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 11.31 -1.11 46 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 12.82 -1.23 46 0 99 0
29SEP26 92.50 P 0.00 0.00 0.00 14.46 -1.30 46 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 16.18 -1.27 47 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 17.98 -1.33 47 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 19.83 -1.39 47 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 21.77 -1.39 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.74 -1.46 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.76 -1.49 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.83 -1.61 47 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 29.95 -1.60 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.11 -1.63 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.29 -1.73 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.52 -1.75 47 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 38.78 -1.72 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.07 -1.78 47 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.38 -1.78 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 45.73 -1.82 48 0 0 0
30DEC26 52.50 P 1.50 1.50 1.50 1.29 -0.27 48 2 24 +2
30DEC26 55.00 P 0.00 0.00 0.00 1.70 -0.23 48 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.15 -0.26 48 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 2.64 -0.46 47 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 3.23 -0.44 47 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 3.94 -0.44 47 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 4.69 -0.56 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 5.56 -0.58 47 0 19 0
30DEC26 72.50 P 6.50 6.50 6.50 6.48 -0.69 47 1 1 0
30DEC26 75.00 P 0.00 0.00 0.00 7.52 -0.72 47 0 5 0
30DEC26 77.50 P 0.00 0.00 0.00 8.64 -0.77 47 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 9.83 -0.84 47 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 11.09 -0.89 47 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 12.46 -1.01 47 0 36 0
30DEC26 87.50 P 0.00 0.00 0.00 13.96 -1.02 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.50 -1.08 47 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 17.11 -1.14 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.75 -1.11 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.47 -1.19 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.33 -1.18 48 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 24.10 -1.29 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.99 -1.33 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.93 -1.33 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.91 -1.51 48 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 31.91 -1.44 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.97 -1.48 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.05 -1.45 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.78 -0.24 48 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 3.34 -0.28 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.98 -0.35 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 4.69 -0.38 48 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 5.47 -0.51 48 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 6.34 -0.56 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.32 -0.59 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 8.29 -0.72 47 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 9.39 -0.72 47 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 10.57 -0.81 47 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 11.82 -0.84 47 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 13.14 -0.92 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 14.50 -1.01 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.96 -1.07 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.57 -1.05 47 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 19.18 -1.03 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.80 -1.04 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.49 -1.10 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.28 -1.13 48 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 26.06 -1.14 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.90 -1.21 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.79 -1.26 48 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.76 -1.26 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 33.67 -1.30 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.66 -1.33 48 0 0 0
TOTAL PUT 1,361 12,290 -1,368
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$ 117.50
29APR26 55.00 C 0.00 0.00 0.00 62.50 +2.06 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 60.00 +2.09 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 57.50 +2.09 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 55.00 +1.98 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 52.50 +2.06 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 50.00 +2.20 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 47.50 +2.13 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 45.00 +2.08 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 42.50 +2.10 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 40.00 +2.12 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 37.50 +2.05 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 35.00 +1.97 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 32.50 +1.98 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 30.00 +2.07 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 27.50 +2.09 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 25.00 +2.08 0 0 0 -30
29APR26 95.00 C 0.00 0.00 0.00 22.50 +2.17 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 20.00 +2.19 0 0 0 -34
29APR26 100.00 C 0.00 0.00 0.00 17.50 +2.19 0 0 0 -2
29APR26 102.50 C 0.00 0.00 0.00 15.00 +2.19 0 0 0 -145
29APR26 105.00 C 0.00 0.00 0.00 12.50 +2.19 0 0 0 -937
29APR26 107.50 C 0.00 0.00 0.00 10.00 +2.19 0 0 0 -154
29APR26 110.00 C 7.10 7.50 7.10 7.50 +2.19 0 11 0 -1,472
29APR26 112.50 C 0.00 0.00 0.00 5.00 +2.00 0 0 0 -1,465
29APR26 115.00 C 2.20 2.40 2.00 2.50 +1.41 0 97 0 -4,661
29APR26 117.50 C 0.28 0.63 0.18 0.00 -0.21 0 954 1,422 -1,316
29APR26 120.00 C 0.10 0.10 0.03 0.00 -0.02 0 116 4,182 -23
29APR26 122.50 C 0.03 0.03 0.03 0.00 -0.01 0 34 1,804 -4
29APR26 125.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 1,054 -1
29APR26 127.50 C 0.03 0.03 0.03 0.00 -0.01 0 1 1,028 0
29APR26 130.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 961 0
29APR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 728 0
29APR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 679 0
29APR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 280 0
29APR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 667 0
29APR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
29APR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29APR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29APR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
29APR26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29APR26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
29APR26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
29APR26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29APR26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
30APR26 92.50 C 0.00 0.00 0.00 25.29 - 272 0 0 -
30APR26 95.00 C 0.00 0.00 0.00 22.79 +2.46 246 0 0 0
30APR26 97.50 C 0.00 0.00 0.00 20.01 +2.20 122 0 0 0
30APR26 100.00 C 0.00 0.00 0.00 17.51 +2.20 107 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 15.01 +2.20 91 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 12.51 +2.20 76 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 10.01 +2.19 61 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 7.51 +2.15 46 0 0 0
30APR26 112.50 C 4.61 4.61 4.61 5.01 +1.80 31 30 90 +30
30APR26 115.00 C 2.47 2.52 2.47 2.71 +1.26 40 31 30 0
30APR26 117.50 C 0.62 1.11 0.62 0.89 +0.42 36 126 241 +33
30APR26 120.00 C 0.28 0.28 0.20 0.14 +0.04 35 31 211 +2
30APR26 122.50 C 0.05 0.05 0.05 0.01 -0.01 35 8 188 0
30APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 164 0
30APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 41 0
30APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 77 0 84 0
30APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 89 0 40 0
30APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 114 0 6 0
30APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
08MAY26 92.50 C 0.00 0.00 0.00 25.31 - 89 0 0 -
08MAY26 95.00 C 0.00 0.00 0.00 22.79 +2.35 79 0 0 0
08MAY26 97.50 C 0.00 0.00 0.00 20.10 +2.23 53 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 17.56 +2.19 33 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 15.07 +2.17 34 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 12.59 +2.10 32 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 10.16 +1.98 32 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 7.84 +1.78 32 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 5.72 +1.36 33 0 60 0
08MAY26 115.00 C 3.91 3.91 3.91 4.02 +1.17 34 23 23 +23
08MAY26 117.50 C 2.30 2.52 2.17 2.54 +0.81 34 153 312 +83
08MAY26 120.00 C 1.16 1.52 1.16 1.47 +0.50 33 182 236 +73
08MAY26 122.50 C 0.80 0.87 0.73 0.78 +0.28 33 92 129 +3
08MAY26 125.00 C 0.48 0.48 0.41 0.38 +0.14 33 33 259 +7
08MAY26 127.50 C 0.24 0.25 0.24 0.17 +0.06 33 11 11 +11
08MAY26 130.00 C 0.00 0.00 0.00 0.07 +0.02 33 0 14 0
08MAY26 132.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 2 0
08MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 33 0 24 0
08MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
08MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 62.77 +2.24 126 0 75 0
28MAY26 57.50 C 0.00 0.00 0.00 60.11 +1.60 77 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 57.67 +2.06 98 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 55.20 +2.18 97 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 52.58 +1.95 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 50.23 +2.14 89 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 47.74 +2.09 84 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 45.24 +2.08 78 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 42.75 +2.07 74 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 40.27 +2.14 70 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 37.67 +1.96 52 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 35.30 +2.06 62 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 32.75 +2.06 54 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 30.38 +2.12 57 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 27.93 +2.08 54 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 25.52 +2.10 52 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 22.95 +1.91 45 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 20.60 +2.27 45 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 18.06 +1.52 39 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 15.80 +1.91 39 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 13.65 +1.80 39 0 1,731 0
28MAY26 107.50 C 0.00 0.00 0.00 11.64 +1.67 39 0 734 0
28MAY26 110.00 C 0.00 0.00 0.00 9.77 +1.27 39 0 1,157 0
28MAY26 112.50 C 0.00 0.00 0.00 8.33 +1.50 41 1 1,239 +1
28MAY26 115.00 C 6.30 6.69 6.30 6.68 +1.20 39 61 4,350 +31
28MAY26 117.50 C 4.95 5.31 4.95 5.40 +1.11 40 7 710 +6
28MAY26 120.00 C 3.50 4.35 3.50 4.25 +0.88 39 41 1,795 +34
28MAY26 122.50 C 3.10 3.38 3.06 3.33 +0.72 39 377 1,294 +301
28MAY26 125.00 C 2.35 2.65 2.32 2.55 +0.59 39 112 1,520 +78
28MAY26 127.50 C 1.90 2.01 1.88 1.91 +0.46 39 53 1,237 +8
28MAY26 130.00 C 1.44 1.52 1.38 1.42 +0.36 39 228 741 +130
28MAY26 132.50 C 1.07 1.18 1.07 1.03 +0.27 39 98 416 +82
28MAY26 135.00 C 0.91 0.94 0.83 0.74 +0.20 39 40 650 +36
28MAY26 137.50 C 0.71 0.73 0.67 0.52 +0.14 39 71 607 +2
28MAY26 140.00 C 0.55 0.58 0.55 0.36 +0.10 39 7 332 +7
28MAY26 142.50 C 0.40 0.45 0.40 0.25 +0.07 39 33 438 +24
28MAY26 145.00 C 0.37 0.37 0.33 0.17 +0.05 39 14 165 +6
28MAY26 147.50 C 0.28 0.28 0.28 0.12 +0.04 39 2 60 +2
28MAY26 150.00 C 0.22 0.22 0.22 0.08 +0.03 39 9 138 +9
28MAY26 152.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.02 0.00 39 0 12 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 105 0
29JUN26 55.00 C 0.00 0.00 0.00 63.00 +2.47 94 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 60.34 +1.83 78 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 57.79 +2.18 67 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 55.30 +2.11 63 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 52.84 +2.21 63 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 50.39 +2.27 63 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 48.10 +2.44 69 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 45.43 +2.25 57 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 43.00 +2.15 56 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 40.36 +1.92 43 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 37.93 +1.95 45 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 35.44 +1.86 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 33.15 +2.01 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 30.69 +1.87 43 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 28.30 +1.86 42 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 25.93 +1.81 40 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 23.64 +1.87 40 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 21.38 +2.06 39 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 19.21 +1.95 38 0 3,033 0
29JUN26 102.50 C 0.00 0.00 0.00 17.07 +1.76 37 0 999 0
29JUN26 105.00 C 0.00 0.00 0.00 15.14 +1.65 37 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 13.34 +1.55 37 0 1,550 0
29JUN26 110.00 C 0.00 0.00 0.00 11.66 +1.43 37 0 2,725 0
29JUN26 112.50 C 0.00 0.00 0.00 10.12 +1.19 37 0 4,034 0
29JUN26 115.00 C 8.38 8.38 8.38 8.84 +1.17 38 30 2,501 0
29JUN26 117.50 C 0.00 0.00 0.00 7.56 +1.08 38 0 2,274 0
29JUN26 120.00 C 6.21 6.37 6.21 6.43 +0.92 38 65 2,534 -11
29JUN26 122.50 C 5.27 5.56 5.27 5.45 +0.81 38 14 1,674 -12
29JUN26 125.00 C 4.48 4.48 4.48 4.60 +0.75 38 20 8,481 +20
29JUN26 127.50 C 3.80 3.80 3.80 3.82 +0.64 38 4 808 +4
29JUN26 130.00 C 3.10 3.33 3.10 3.15 +0.55 38 31 2,116 +1
29JUN26 132.50 C 2.70 2.70 2.70 2.58 +0.46 38 15 729 +15
29JUN26 135.00 C 2.21 2.21 2.21 2.11 +0.40 38 2 687 0
29JUN26 137.50 C 1.88 1.90 1.88 1.70 +0.32 38 2 653 +1
29JUN26 140.00 C 1.58 1.58 1.58 1.37 +0.27 38 652 2,272 +650
29JUN26 142.50 C 1.38 1.38 1.38 1.10 +0.23 38 2 423 +2
29JUN26 145.00 C 0.00 0.00 0.00 0.87 +0.18 38 0 437 0
29JUN26 147.50 C 0.00 0.00 0.00 0.69 +0.15 38 0 2,114 0
29JUN26 150.00 C 0.85 0.85 0.82 0.54 +0.12 37 25 450 +25
29JUN26 152.50 C 0.00 0.00 0.00 0.43 +0.10 38 0 305 0
29JUN26 155.00 C 0.00 0.00 0.00 0.33 +0.07 37 0 349 0
29JUN26 157.50 C 0.00 0.00 0.00 0.26 +0.06 38 0 319 0
29JUN26 160.00 C 0.00 0.00 0.00 0.20 +0.05 38 0 254 0
29JUN26 162.50 C 0.00 0.00 0.00 0.15 +0.03 37 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.12 +0.03 38 0 1,641 0
29JUN26 167.50 C 0.00 0.00 0.00 0.09 +0.02 37 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 19 0
29JUN26 172.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 696 0
30JUL26 90.00 C 0.00 0.00 0.00 28.93 +1.73 40 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 26.84 +1.86 41 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 24.49 +1.65 39 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 22.38 +1.56 39 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 20.34 +1.41 38 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 18.32 +1.69 37 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 16.52 +1.59 37 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 14.83 +1.50 37 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 13.65 +1.80 39 0 120 0
30JUL26 112.50 C 0.00 0.00 0.00 11.98 +1.39 38 0 104 0
30JUL26 115.00 C 0.00 0.00 0.00 10.56 +1.17 38 0 177 0
30JUL26 117.50 C 0.00 0.00 0.00 9.34 +1.07 38 0 376 0
30JUL26 120.00 C 0.00 0.00 0.00 8.22 +0.94 38 0 372 0
30JUL26 122.50 C 0.00 0.00 0.00 7.27 +0.94 38 0 450 0
30JUL26 125.00 C 5.97 5.97 5.95 6.32 +0.84 38 40 225 +40
30JUL26 127.50 C 0.00 0.00 0.00 5.49 +0.76 38 0 63 0
30JUL26 130.00 C 4.62 4.62 4.62 4.74 +0.68 38 8 110 +8
30JUL26 132.50 C 0.00 0.00 0.00 4.08 +0.61 38 0 150 0
30JUL26 135.00 C 0.00 0.00 0.00 3.50 +0.54 38 0 192 0
30JUL26 137.50 C 0.00 0.00 0.00 2.99 +0.47 38 0 33 0
30JUL26 140.00 C 0.00 0.00 0.00 2.54 +0.41 38 0 158 0
30JUL26 142.50 C 2.46 2.46 2.46 2.15 +0.35 38 30 65 +30
30JUL26 145.00 C 2.04 2.04 2.04 1.82 +0.31 38 30 32 +30
30JUL26 147.50 C 1.94 1.94 1.94 1.53 +0.26 38 2 77 +2
29SEP26 55.00 C 0.00 0.00 0.00 63.11 +1.87 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 60.67 +1.81 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 58.26 +1.87 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 55.86 +1.86 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 53.46 +1.85 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 51.26 +2.04 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 48.69 +1.85 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 46.32 +1.84 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 43.96 +1.82 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 41.62 +1.68 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 39.33 +1.79 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 37.22 +1.91 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 34.83 +1.69 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 32.65 +1.62 41 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 30.53 +1.61 41 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 28.49 +1.46 41 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 26.51 +1.30 40 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 24.59 +1.30 40 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 22.75 +1.34 40 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 20.99 +1.29 39 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 19.30 +1.21 39 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 17.81 +1.51 39 0 923 0
29SEP26 110.00 C 0.00 0.00 0.00 16.39 +1.02 39 0 2,495 0
29SEP26 112.50 C 0.00 0.00 0.00 15.01 +1.12 39 0 629 0
29SEP26 115.00 C 13.48 13.48 13.48 13.96 +1.27 40 80 4,379 -64
29SEP26 117.50 C 0.00 0.00 0.00 12.77 +1.19 40 0 1,596 0
29SEP26 120.00 C 11.20 11.20 11.20 11.67 +1.12 40 13 3,466 -13
29SEP26 122.50 C 0.00 0.00 0.00 10.65 +1.05 40 0 757 0
29SEP26 125.00 C 0.00 0.00 0.00 9.72 +1.03 40 0 924 0
29SEP26 127.50 C 0.00 0.00 0.00 8.83 +0.98 40 0 357 0
29SEP26 130.00 C 0.00 0.00 0.00 7.99 +0.91 40 0 1,359 0
29SEP26 132.50 C 7.25 7.25 7.25 7.22 +0.84 40 1 698 0
29SEP26 135.00 C 0.00 0.00 0.00 6.52 +0.78 40 0 393 0
29SEP26 137.50 C 0.00 0.00 0.00 5.87 +0.72 40 0 262 0
29SEP26 140.00 C 5.40 5.60 5.40 5.28 +0.66 40 6 1,144 +3
29SEP26 142.50 C 0.00 0.00 0.00 4.75 +0.61 40 0 403 0
29SEP26 145.00 C 0.00 0.00 0.00 4.26 +0.56 40 0 466 0
29SEP26 147.50 C 0.00 0.00 0.00 3.82 +0.61 40 0 480 0
29SEP26 150.00 C 0.00 0.00 0.00 3.32 +0.37 39 0 422 0
29SEP26 152.50 C 0.00 0.00 0.00 2.97 +0.42 39 0 50 0
29SEP26 155.00 C 0.00 0.00 0.00 2.65 +0.38 39 0 153 0
29SEP26 157.50 C 0.00 0.00 0.00 2.37 +0.35 39 0 68 0
29SEP26 160.00 C 0.00 0.00 0.00 2.11 +0.32 39 0 100 0
29SEP26 162.50 C 0.00 0.00 0.00 1.88 +0.24 39 0 147 0
29SEP26 165.00 C 0.00 0.00 0.00 1.72 +0.31 39 0 272 0
29SEP26 167.50 C 0.00 0.00 0.00 1.49 +0.24 39 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 1.36 +0.25 39 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 1.21 +0.23 39 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 1.07 +0.18 39 0 138 0
29SEP26 177.50 C 0.00 0.00 0.00 0.92 +0.15 39 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.82 +0.12 39 0 11 0
29SEP26 182.50 C 0.00 0.00 0.00 0.75 +0.14 39 0 246 0
29SEP26 185.00 C 0.00 0.00 0.00 0.66 +0.13 39 0 104 0
30DEC26 55.00 C 0.00 0.00 0.00 64.03 +1.94 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 61.91 +2.16 57 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 59.37 +1.97 53 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 56.92 +1.83 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 54.59 +1.86 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 52.26 +1.81 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 49.97 +1.80 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 47.75 +1.82 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 45.53 +1.87 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 43.55 +2.06 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 41.07 +1.67 44 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 39.28 +1.86 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 36.88 +1.51 42 0 5 0
30DEC26 87.50 C 0.00 0.00 0.00 34.89 +1.58 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 33.04 +1.66 42 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 31.13 +1.55 41 0 30 0
30DEC26 95.00 C 29.20 29.20 29.20 29.47 +1.67 42 8 104 0
30DEC26 97.50 C 0.00 0.00 0.00 27.52 +1.44 41 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 25.85 +1.48 40 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 24.14 +1.31 40 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 22.59 +1.29 40 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 21.13 +2.21 40 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 19.72 +1.29 39 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 18.65 +1.28 40 0 499 0
30DEC26 115.00 C 0.00 0.00 0.00 17.54 +1.35 40 0 1,653 0
30DEC26 117.50 C 0.00 0.00 0.00 16.35 +1.26 40 0 366 0
30DEC26 120.00 C 0.00 0.00 0.00 15.23 +1.16 40 0 491 0
30DEC26 122.50 C 0.00 0.00 0.00 14.17 +1.07 40 0 249 0
30DEC26 125.00 C 13.05 13.05 13.05 13.18 +1.01 40 1 1,395 -1
30DEC26 127.50 C 0.00 0.00 0.00 12.24 +0.95 40 0 102 0
30DEC26 130.00 C 0.00 0.00 0.00 11.36 +0.90 40 0 1,327 0
30DEC26 132.50 C 0.00 0.00 0.00 10.54 +0.85 40 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 9.77 +0.80 40 0 179 0
30DEC26 137.50 C 0.00 0.00 0.00 9.05 +0.75 40 0 241 0
30DEC26 140.00 C 0.00 0.00 0.00 8.38 +0.71 40 0 261 0
30DEC26 142.50 C 0.00 0.00 0.00 7.75 +0.66 39 0 272 0
30DEC26 145.00 C 0.00 0.00 0.00 7.17 +0.63 39 0 150 0
30DEC26 147.50 C 0.00 0.00 0.00 6.62 +0.58 39 0 80 0
30DEC26 150.00 C 0.00 0.00 0.00 6.12 +0.55 39 0 159 0
30DEC26 152.50 C 0.00 0.00 0.00 5.65 +0.66 39 0 19 0
30DEC26 155.00 C 0.00 0.00 0.00 5.21 +0.61 39 0 44 0
30DEC26 157.50 C 0.00 0.00 0.00 4.81 +0.45 39 0 62 0
30DEC26 160.00 C 0.00 0.00 0.00 4.43 +0.53 39 0 74 0
30DEC26 162.50 C 0.00 0.00 0.00 4.09 +0.50 39 0 10 0
30DEC26 165.00 C 0.00 0.00 0.00 3.76 +0.45 39 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 3.47 +0.43 39 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 3.19 +0.39 39 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 2.94 +0.37 39 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 2.70 +0.34 39 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 2.49 +0.32 39 0 4 0
30DEC26 180.00 C 0.00 0.00 0.00 2.22 +0.22 39 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 2.10 +0.27 39 0 8 0
30DEC26 185.00 C 0.00 0.00 0.00 1.93 +0.25 39 0 200 0
30MAR27 55.00 C 0.00 0.00 0.00 64.86 +2.01 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 62.76 +2.22 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 60.28 +2.04 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 57.95 +1.98 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 55.73 +2.01 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 53.67 +2.17 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 51.22 +1.91 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 49.07 +1.91 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 47.15 +2.10 46 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 45.07 +2.08 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 42.82 +1.85 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 40.78 +1.78 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 38.84 +1.76 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 36.94 +1.64 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 35.10 +1.70 42 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 33.27 +1.43 41 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 31.89 +1.75 42 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 29.78 +1.25 40 0 225 0
30MAR27 100.00 C 28.50 28.50 28.50 28.34 +1.40 40 10 404 0
30MAR27 102.50 C 0.00 0.00 0.00 26.64 +1.08 40 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 25.69 +2.59 41 0 105 0
30MAR27 107.50 C 0.00 0.00 0.00 23.80 +1.23 40 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 22.56 +1.53 40 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 21.46 +1.30 40 0 54 0
30MAR27 115.00 C 0.00 0.00 0.00 20.41 +1.40 40 0 60 0
30MAR27 117.50 C 0.00 0.00 0.00 19.27 +1.34 40 0 168 0
30MAR27 120.00 C 0.00 0.00 0.00 18.14 +1.26 40 0 221 0
30MAR27 122.50 C 0.00 0.00 0.00 17.11 +1.20 40 0 36 0
30MAR27 125.00 C 0.00 0.00 0.00 16.16 +1.31 40 0 184 0
30MAR27 127.50 C 0.00 0.00 0.00 15.25 +1.22 40 0 114 0
30MAR27 130.00 C 0.00 0.00 0.00 14.35 +1.02 40 0 85 0
30MAR27 132.50 C 0.00 0.00 0.00 13.51 +0.98 40 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 12.71 +0.93 40 0 132 0
30MAR27 137.50 C 0.00 0.00 0.00 11.95 +0.89 40 0 72 0
30MAR27 140.00 C 0.00 0.00 0.00 11.24 +0.85 40 0 78 0
30MAR27 142.50 C 0.00 0.00 0.00 10.56 +0.81 40 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 9.92 +0.77 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 9.32 +0.74 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 8.75 +0.70 40 0 28 0
30MAR27 152.50 C 0.00 0.00 0.00 8.22 +0.67 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.71 +0.84 40 0 10 0
30MAR27 157.50 C 0.00 0.00 0.00 7.24 +0.80 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.79 +0.75 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 6.37 +0.71 40 0 4 0
TOTAL CALL 4,180 129,165 -8,492
29APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29APR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29APR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
29APR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 347 0
29APR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 307 0
29APR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 556 0
29APR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 447 0
29APR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,387 0
29APR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,094 0
29APR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,129 0
29APR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,051 0
29APR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10,551 0
29APR26 102.50 P 0.01 0.01 0.01 0.00 -0.01 0 1 2,952 0
29APR26 105.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 4,042 0
29APR26 107.50 P 0.02 0.02 0.02 0.00 -0.01 0 2 1,830 0
29APR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,423 0
29APR26 112.50 P 0.00 0.00 0.00 0.00 -0.11 0 0 1,039 0
29APR26 115.00 P 0.08 0.10 0.03 0.00 -0.73 0 46 2,491 0
29APR26 117.50 P 1.20 1.20 0.09 0.00 -2.32 0 712 879 -892
29APR26 120.00 P 3.65 3.65 2.35 2.50 -2.21 0 179 0 -1,284
29APR26 122.50 P 5.90 5.90 5.10 5.00 -2.20 0 9 0 -560
29APR26 125.00 P 8.10 8.10 8.00 7.50 -2.20 0 13 0 -449
29APR26 127.50 P 0.00 0.00 0.00 10.00 -2.20 0 1 0 -144
29APR26 130.00 P 12.90 12.90 12.60 12.50 -2.20 0 14 0 -35
29APR26 132.50 P 0.00 0.00 0.00 15.00 -2.20 0 0 0 -60
29APR26 135.00 P 0.00 0.00 0.00 17.50 -2.20 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 20.00 -2.22 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 22.50 -2.30 0 0 0 -44
29APR26 142.50 P 0.00 0.00 0.00 25.00 -2.21 0 0 0 -30
29APR26 145.00 P 0.00 0.00 0.00 27.50 -2.22 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 30.00 -2.20 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 32.50 -2.22 0 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 35.00 -2.21 0 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 37.50 -2.21 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 40.00 -2.21 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 42.50 -2.21 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 45.00 -2.21 0 0 0 -40
30APR26 92.50 P 0.00 0.00 0.00 0.01 - 170 0 0 -
30APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 70 0 28 0
30APR26 110.00 P 0.00 0.00 0.00 0.01 -0.04 53 0 60 0
30APR26 112.50 P 0.07 0.07 0.05 0.01 -0.28 37 72 126 +18
30APR26 115.00 P 0.35 0.35 0.18 0.13 -0.93 35 81 392 -23
30APR26 117.50 P 1.36 1.36 0.82 0.85 -1.71 34 48 167 -30
30APR26 120.00 P 0.00 0.00 0.00 2.63 -2.16 34 0 102 0
30APR26 122.50 P 7.80 7.80 7.80 5.00 -2.21 0 2 30 0
30APR26 125.00 P 0.00 0.00 0.00 7.50 -2.20 0 0 67 0
30APR26 127.50 P 0.00 0.00 0.00 10.00 -2.20 0 0 0 0
30APR26 130.00 P 0.00 0.00 0.00 12.50 -2.20 0 0 0 0
30APR26 132.50 P 0.00 0.00 0.00 15.00 -2.20 0 0 0 0
30APR26 135.00 P 0.00 0.00 0.00 17.50 -2.20 0 0 0 0
30APR26 137.50 P 0.00 0.00 0.00 20.00 -2.22 0 0 0 0
30APR26 140.00 P 0.00 0.00 0.00 22.50 -2.30 0 0 0 0
30APR26 142.50 P 0.00 0.00 0.00 25.00 -2.21 0 0 0 0
30APR26 145.00 P 0.00 0.00 0.00 27.50 -2.22 0 0 0 0
08MAY26 92.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
08MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
08MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
08MAY26 102.50 P 0.00 0.00 0.00 0.01 -0.03 34 0 10 0
08MAY26 105.00 P 0.12 0.12 0.12 0.03 -0.09 33 2 82 +2
08MAY26 107.50 P 0.00 0.00 0.00 0.11 -0.21 33 0 37 0
08MAY26 110.00 P 0.41 0.44 0.36 0.29 -0.42 33 36 141 +22
08MAY26 112.50 P 0.98 0.98 0.71 0.68 -0.64 33 7 77 0
08MAY26 115.00 P 1.55 1.61 1.26 1.31 -1.01 32 218 200 +63
08MAY26 117.50 P 2.60 2.60 2.49 2.32 -1.38 32 7 77 +1
08MAY26 120.00 P 4.04 4.04 3.75 3.75 -1.70 31 3 36 +2
08MAY26 122.50 P 0.00 0.00 0.00 5.55 -2.08 30 0 0 0
08MAY26 125.00 P 0.00 0.00 0.00 7.81 -2.07 33 0 0 0
08MAY26 127.50 P 0.00 0.00 0.00 10.11 -2.15 32 0 0 0
08MAY26 130.00 P 0.00 0.00 0.00 12.53 -2.18 33 0 0 0
08MAY26 132.50 P 0.00 0.00 0.00 15.00 -2.20 0 0 0 0
08MAY26 135.00 P 0.00 0.00 0.00 17.50 -2.20 0 0 0 0
08MAY26 137.50 P 0.00 0.00 0.00 20.00 -2.22 0 0 0 0
08MAY26 140.00 P 0.00 0.00 0.00 22.50 -2.30 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 34 0
28MAY26 75.00 P 0.04 0.04 0.04 0.01 0.00 56 14 39 +14
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 177 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 248 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 134 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 578 0
28MAY26 87.50 P 0.15 0.15 0.15 0.02 -0.01 41 2 700 -2
28MAY26 90.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 615 0
28MAY26 92.50 P 0.23 0.23 0.23 0.06 -0.05 39 1 928 +1
28MAY26 95.00 P 0.00 0.00 0.00 0.12 -0.08 39 0 2,805 0
28MAY26 97.50 P 0.42 0.42 0.42 0.22 -0.13 39 1 2,292 -1
28MAY26 100.00 P 0.56 0.57 0.55 0.38 -0.20 39 22 2,098 +10
28MAY26 102.50 P 0.78 0.78 0.78 0.63 -0.29 39 4 3,657 +4
28MAY26 105.00 P 1.12 1.12 1.12 0.98 -0.41 39 1 2,147 +1
28MAY26 107.50 P 1.48 1.53 1.47 1.47 -0.46 39 14 1,708 -10
28MAY26 110.00 P 2.07 2.16 2.02 2.06 -0.64 39 146 5,534 -40
28MAY26 112.50 P 3.01 3.01 2.82 2.86 -0.80 39 476 700 +119
28MAY26 115.00 P 4.08 4.08 3.77 3.81 -1.01 38 203 898 +144
28MAY26 117.50 P 5.30 5.30 5.17 4.95 -1.12 38 35 504 +5
28MAY26 120.00 P 6.68 6.68 6.51 6.33 -1.32 38 6 898 +2
28MAY26 122.50 P 8.00 8.20 8.00 7.94 -1.49 38 7 894 +2
28MAY26 125.00 P 10.05 10.10 10.05 9.65 -1.69 38 13 159 0
28MAY26 127.50 P 0.00 0.00 0.00 11.49 -1.93 37 1 46 +1
28MAY26 130.00 P 14.05 14.10 13.75 13.69 -1.85 39 21 78 +2
28MAY26 132.50 P 0.00 0.00 0.00 15.82 -1.94 39 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 18.04 -2.08 39 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 20.48 -1.98 41 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 22.81 -1.99 41 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 25.00 -2.24 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 27.60 -2.15 41 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 30.01 -2.19 38 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 32.54 -2.18 43 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 35.00 -2.21 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 37.50 -2.21 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 40.00 -2.21 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 42.50 -2.21 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 45.00 -2.22 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 371 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 408 0
29JUN26 77.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 553 0
29JUN26 80.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 6,658 0
29JUN26 82.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 2,549 0
29JUN26 85.00 P 0.00 0.00 0.00 0.10 -0.04 38 0 941 0
29JUN26 87.50 P 0.00 0.00 0.00 0.16 -0.07 37 0 952 0
29JUN26 90.00 P 0.52 0.52 0.52 0.26 -0.10 37 2 1,349 0
29JUN26 92.50 P 0.67 0.67 0.67 0.41 -0.14 38 1 1,568 0
29JUN26 95.00 P 0.87 0.87 0.85 0.61 -0.21 38 21 5,643 +19
29JUN26 97.50 P 0.00 0.00 0.00 0.88 -0.29 38 0 1,863 0
29JUN26 100.00 P 1.40 1.43 1.37 1.26 -0.36 38 54 3,908 -11
29JUN26 102.50 P 1.83 1.83 1.80 1.73 -0.43 38 660 4,118 +642
29JUN26 105.00 P 2.28 2.34 2.28 2.31 -0.45 38 20 4,300 -12
29JUN26 107.50 P 3.10 3.10 2.94 2.95 -0.54 37 261 4,387 -3
29JUN26 110.00 P 3.85 3.85 3.65 3.72 -0.69 37 145 6,235 -3
29JUN26 112.50 P 4.76 4.76 4.65 4.69 -0.77 37 63 4,053 +50
29JUN26 115.00 P 5.95 5.95 5.85 5.69 -0.97 37 55 3,758 0
29JUN26 117.50 P 7.15 7.15 7.15 6.90 -1.12 37 30 2,858 -30
29JUN26 120.00 P 0.00 0.00 0.00 8.20 -1.33 36 0 2,149 0
29JUN26 122.50 P 0.00 0.00 0.00 9.85 -1.43 37 0 2,588 0
29JUN26 125.00 P 0.00 0.00 0.00 11.51 -1.51 37 0 852 0
29JUN26 127.50 P 0.00 0.00 0.00 13.29 -1.57 37 0 602 0
29JUN26 130.00 P 0.00 0.00 0.00 15.14 -1.67 37 0 1,406 0
29JUN26 132.50 P 17.00 17.00 17.00 17.09 -1.78 37 1 611 +1
29JUN26 135.00 P 0.00 0.00 0.00 19.45 -1.52 40 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 21.60 -1.82 40 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 23.80 -1.86 40 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 26.07 -1.87 41 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 28.26 -1.63 40 0 161 0
29JUN26 147.50 P 0.00 0.00 0.00 30.67 -1.96 42 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 33.04 -1.91 42 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 35.41 -2.00 43 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 37.79 -1.94 43 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 40.23 -1.98 43 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 42.67 -2.04 44 0 1,062 0
29JUN26 162.50 P 0.00 0.00 0.00 45.03 -2.19 41 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 47.61 -2.09 46 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 50.00 -2.20 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 52.50 -2.21 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 55.00 -2.21 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 57.50 -2.20 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 60.00 -2.20 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 62.58 -2.12 54 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 65.00 -2.21 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 67.50 -2.21 0 0 0 0
30JUL26 90.00 P 0.93 0.93 0.93 0.67 -0.19 38 6 186 0
30JUL26 92.50 P 0.00 0.00 0.00 0.94 -0.23 38 0 247 0
30JUL26 95.00 P 0.00 0.00 0.00 1.28 -0.28 38 0 122 0
30JUL26 97.50 P 0.00 0.00 0.00 1.68 -0.38 38 0 156 0
30JUL26 100.00 P 2.34 2.34 2.25 2.20 -0.42 38 52 92 +22
30JUL26 102.50 P 0.00 0.00 0.00 2.75 -0.47 37 0 28 0
30JUL26 105.00 P 3.50 3.50 3.50 3.42 -0.56 37 20 630 +20
30JUL26 107.50 P 4.24 4.24 4.24 4.15 -0.66 37 1 377 +1
30JUL26 110.00 P 5.21 5.21 5.21 5.02 -0.75 37 4 248 +4
30JUL26 112.50 P 6.15 6.15 6.15 6.00 -0.88 37 13 429 0
30JUL26 115.00 P 7.30 7.30 7.30 7.15 -0.98 37 13 815 +13
30JUL26 117.50 P 8.46 8.57 8.41 8.41 -1.14 37 146 377 +146
30JUL26 120.00 P 0.00 0.00 0.00 9.78 -1.28 37 0 138 0
30JUL26 122.50 P 0.00 0.00 0.00 11.31 -1.29 37 0 30 0
30JUL26 125.00 P 0.00 0.00 0.00 12.90 -1.47 37 0 139 0
30JUL26 127.50 P 0.00 0.00 0.00 14.68 -1.48 37 0 90 0
30JUL26 130.00 P 0.00 0.00 0.00 16.47 -1.54 37 0 8 0
30JUL26 132.50 P 0.00 0.00 0.00 18.31 -1.66 37 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 20.52 -1.43 39 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 22.60 -1.43 39 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 24.70 -1.39 39 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 26.86 -1.50 40 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 29.05 -1.55 40 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 31.29 -1.71 40 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 40 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.12 -0.02 40 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.17 -0.03 39 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.26 -0.03 40 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.35 -0.07 39 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.49 -0.09 39 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.67 -0.11 39 0 1,636 0
29SEP26 82.50 P 0.00 0.00 0.00 0.91 -0.16 39 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 1.20 -0.17 39 0 254 0
29SEP26 87.50 P 0.00 0.00 0.00 1.55 -0.22 40 0 787 0
29SEP26 90.00 P 0.00 0.00 0.00 1.95 -0.27 40 0 3,782 0
29SEP26 92.50 P 0.00 0.00 0.00 2.44 -0.31 40 0 1,797 0
29SEP26 95.00 P 0.00 0.00 0.00 2.97 -0.39 40 0 1,112 0
29SEP26 97.50 P 0.00 0.00 0.00 3.61 -0.45 40 0 2,847 0
29SEP26 100.00 P 4.27 4.27 4.27 4.26 -0.48 39 1 7,210 0
29SEP26 102.50 P 0.00 0.00 0.00 4.99 -0.54 39 0 2,075 0
29SEP26 105.00 P 5.80 5.80 5.80 5.80 -0.59 39 3 4,795 -3
29SEP26 107.50 P 0.00 0.00 0.00 6.71 -0.67 39 0 2,786 0
29SEP26 110.00 P 0.00 0.00 0.00 7.68 -0.79 39 0 5,434 0
29SEP26 112.50 P 9.01 9.01 9.01 8.79 -0.87 39 30 536 +30
29SEP26 115.00 P 0.00 0.00 0.00 9.90 -1.01 38 0 1,084 0
29SEP26 117.50 P 0.00 0.00 0.00 11.27 -1.01 39 0 1,756 0
29SEP26 120.00 P 0.00 0.00 0.00 12.66 -1.17 38 0 1,124 0
29SEP26 122.50 P 0.00 0.00 0.00 14.13 -1.27 39 0 370 0
29SEP26 125.00 P 0.00 0.00 0.00 15.71 -1.33 39 0 815 0
29SEP26 127.50 P 0.00 0.00 0.00 17.40 -1.29 39 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 19.28 -1.22 40 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 21.09 -1.24 40 0 184 0
29SEP26 135.00 P 0.00 0.00 0.00 22.89 -1.37 40 0 105 0
29SEP26 137.50 P 0.00 0.00 0.00 24.80 -1.43 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 26.86 -1.36 40 0 31 0
29SEP26 142.50 P 0.00 0.00 0.00 28.88 -1.40 41 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 30.97 -1.43 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 33.05 -1.48 41 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 35.19 -1.50 41 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 37.20 -1.69 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 39.43 -1.67 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 41.69 -1.74 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 43.91 -1.79 41 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 46.33 -1.58 42 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 48.62 -1.65 42 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 50.83 -1.82 41 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 53.15 -1.86 41 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 55.54 -1.85 41 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 57.92 -1.86 41 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 60.42 -1.78 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 62.81 -1.94 42 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 65.25 -1.97 42 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 67.64 -2.07 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 367 0
30DEC26 57.50 P 0.00 0.00 0.00 0.11 -0.02 39 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.16 -0.03 39 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.23 -0.04 39 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.32 -0.06 39 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.45 -0.07 39 0 6 0
30DEC26 70.00 P 0.00 0.00 0.00 0.60 -0.12 39 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 0.80 -0.13 39 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 1.02 -0.18 39 0 1,591 0
30DEC26 77.50 P 0.00 0.00 0.00 1.32 -0.18 39 0 241 0
30DEC26 80.00 P 0.00 0.00 0.00 1.63 -0.26 39 0 635 0
30DEC26 82.50 P 0.00 0.00 0.00 2.04 -0.26 39 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 2.45 -0.36 39 0 526 0
30DEC26 87.50 P 0.00 0.00 0.00 3.00 -0.36 39 0 135 0
30DEC26 90.00 P 0.00 0.00 0.00 3.55 -0.44 39 0 1,079 0
30DEC26 92.50 P 0.00 0.00 0.00 4.21 -0.49 39 0 1,568 0
30DEC26 95.00 P 0.00 0.00 0.00 4.92 -0.48 39 0 1,251 0
30DEC26 97.50 P 0.00 0.00 0.00 5.67 -0.48 39 0 897 0
30DEC26 100.00 P 6.50 6.50 6.50 6.46 -0.55 39 4 947 +4
30DEC26 102.50 P 0.00 0.00 0.00 7.30 -0.61 39 0 583 0
30DEC26 105.00 P 0.00 0.00 0.00 8.10 -0.79 38 0 1,498 0
30DEC26 107.50 P 0.00 0.00 0.00 9.22 -0.72 39 0 1,621 0
30DEC26 110.00 P 0.00 0.00 0.00 10.17 -0.91 38 0 1,488 0
30DEC26 112.50 P 0.00 0.00 0.00 11.46 -0.84 38 0 1,135 0
30DEC26 115.00 P 12.80 12.89 12.80 12.70 -0.89 38 60 1,998 0
30DEC26 117.50 P 0.00 0.00 0.00 14.02 -0.94 38 0 364 0
30DEC26 120.00 P 15.65 15.65 15.65 15.25 -1.20 38 30 253 +24
30DEC26 122.50 P 0.00 0.00 0.00 16.85 -1.14 38 0 345 0
30DEC26 125.00 P 0.00 0.00 0.00 18.41 -1.20 39 0 1,019 0
30DEC26 127.50 P 0.00 0.00 0.00 20.02 -1.19 38 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 21.87 -1.10 39 0 1,001 0
30DEC26 132.50 P 0.00 0.00 0.00 23.62 -1.14 39 0 30 0
30DEC26 135.00 P 0.00 0.00 0.00 25.43 -1.14 39 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 27.13 -1.37 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 29.15 -1.24 40 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 31.01 -1.38 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 32.96 -1.47 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 34.97 -1.48 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 37.11 -1.33 40 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 39.06 -1.55 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 41.16 -1.58 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 43.39 -1.47 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 45.45 -1.59 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 47.64 -1.60 40 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 49.84 -1.56 40 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 52.13 -1.57 41 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 54.26 -1.61 40 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 56.64 -1.63 41 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 58.65 -1.92 39 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 61.23 -1.65 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 63.43 -1.75 40 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 65.86 -1.72 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 68.23 -1.70 41 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.22 -0.04 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.31 -0.04 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.42 -0.07 39 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.57 -0.07 39 0 0 0
30MAR27 65.00 P 1.48 1.48 1.48 0.74 -0.11 39 1 32 +1
30MAR27 67.50 P 0.00 0.00 0.00 0.96 -0.11 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.21 -0.16 39 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.52 -0.16 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.85 -0.23 39 0 14 0
30MAR27 77.50 P 0.00 0.00 0.00 2.27 -0.24 39 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.70 -0.30 39 0 34 0
30MAR27 82.50 P 0.00 0.00 0.00 3.24 -0.32 39 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 3.80 -0.33 40 0 1,059 0
30MAR27 87.50 P 0.00 0.00 0.00 4.42 -0.44 40 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 5.15 -0.43 40 0 79 0
30MAR27 92.50 P 0.00 0.00 0.00 5.87 -0.37 40 0 146 0
30MAR27 95.00 P 0.00 0.00 0.00 6.57 -0.37 39 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 7.36 -0.48 39 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 8.22 -0.61 39 0 401 0
30MAR27 102.50 P 0.00 0.00 0.00 9.12 -0.63 39 0 622 0
30MAR27 105.00 P 0.00 0.00 0.00 10.12 -0.66 38 0 224 0
30MAR27 107.50 P 0.00 0.00 0.00 11.20 -0.76 38 0 176 0
30MAR27 110.00 P 0.00 0.00 0.00 12.31 -0.85 38 0 1,171 0
30MAR27 112.50 P 0.00 0.00 0.00 13.50 -0.81 38 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 14.79 -0.96 38 0 756 0
30MAR27 117.50 P 0.00 0.00 0.00 16.08 -1.08 38 0 3 0
30MAR27 120.00 P 0.00 0.00 0.00 17.51 -1.06 38 0 20 0
30MAR27 122.50 P 0.00 0.00 0.00 19.08 -1.02 38 0 61 0
30MAR27 125.00 P 0.00 0.00 0.00 20.63 -1.07 39 0 89 0
30MAR27 127.50 P 0.00 0.00 0.00 22.23 -1.64 39 0 34 0
30MAR27 130.00 P 0.00 0.00 0.00 24.57 -1.25 40 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 26.31 -0.39 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.42 -1.12 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 29.21 -1.09 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 30.99 -1.26 39 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 32.82 -1.37 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.74 -1.31 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 36.65 -1.35 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 38.78 -1.10 40 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 40.67 -1.45 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 42.68 -1.52 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 44.75 -1.52 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 46.80 -1.52 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 48.95 -1.56 40 0 0 0
TOTAL PUT 4,118 210,966 -2,316
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 46.56
29APR26 36.00 C 0.00 0.00 0.00 10.56 +1.82 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.56 +1.82 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.56 +1.82 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.56 +1.82 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.56 +1.82 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.56 +1.82 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 4.56 +1.81 0 0 0 -5
29APR26 43.00 C 0.00 0.00 0.00 3.56 +1.78 0 0 0 -37
29APR26 44.00 C 0.00 0.00 0.00 2.56 +1.61 0 0 0 -51
29APR26 45.00 C 0.00 0.00 0.00 1.56 +1.18 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.56 +0.46 0 0 0 -49
29APR26 47.00 C 0.09 0.15 0.09 0.00 -0.02 0 55 130 +45
29APR26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 275 0
29APR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
29APR26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 442 0
29APR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 343 0
29APR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 281 0
29APR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 267 0
29APR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
29APR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
29APR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
29APR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.65 +1.64 41 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.66 +1.47 39 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.74 +1.70 44 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.82 +1.65 44 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.89 +1.55 43 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.03 +1.46 43 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.21 +1.35 42 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.45 +1.23 42 0 7 0
28MAY26 44.00 C 0.00 0.00 0.00 3.76 +1.07 43 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 3.13 +0.94 43 0 8 0
28MAY26 46.00 C 0.00 0.00 0.00 2.59 +0.83 43 0 37 0
28MAY26 47.00 C 0.00 0.00 0.00 2.10 +0.73 43 0 106 0
28MAY26 48.00 C 1.73 1.73 1.63 1.66 +0.59 42 8 82 +8
28MAY26 49.00 C 1.28 1.28 1.23 1.32 +0.50 43 17 147 +17
28MAY26 50.00 C 1.01 1.15 1.01 1.03 +0.39 43 16 273 +16
28MAY26 52.50 C 0.54 0.54 0.54 0.54 +0.23 43 15 324 0
28MAY26 55.00 C 0.32 0.32 0.31 0.25 +0.11 43 45 214 +15
28MAY26 57.50 C 0.00 0.00 0.00 0.11 +0.05 43 0 70 0
28MAY26 60.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 167 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 99 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 114 0
28MAY26 70.00 C 0.04 0.04 0.04 0.01 0.00 53 1 45 -1
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.71 +1.71 48 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.75 +1.70 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.74 +1.64 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.85 +1.70 51 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.86 +1.50 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.96 +1.50 48 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.00 +1.41 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.15 +1.43 47 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.26 +1.37 46 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.43 +1.54 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.63 +1.28 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.81 +1.32 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.10 +1.24 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.44 +1.16 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.82 +0.99 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.25 +0.94 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.77 +0.90 45 0 52 0
29JUN26 47.00 C 0.00 0.00 0.00 3.26 +0.78 44 0 87 0
29JUN26 48.00 C 0.00 0.00 0.00 2.85 +0.73 44 0 139 0
29JUN26 49.00 C 0.00 0.00 0.00 2.49 +0.67 45 0 130 0
29JUN26 50.00 C 0.00 0.00 0.00 2.16 +0.60 45 0 788 0
29JUN26 52.50 C 1.44 1.44 1.44 1.46 +0.43 45 10 149 0
29JUN26 55.00 C 0.98 1.00 0.98 0.96 +0.30 45 2 340 +2
29JUN26 57.50 C 0.00 0.00 0.00 0.61 +0.20 44 0 222 0
29JUN26 60.00 C 0.45 0.45 0.45 0.38 +0.13 44 2 130 0
29JUN26 62.50 C 0.00 0.00 0.00 0.24 +0.09 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.14 +0.05 44 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.09 +0.03 45 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 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 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30JUL26 36.00 C 0.00 0.00 0.00 11.42 +1.45 47 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.59 +1.42 46 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.81 +1.41 47 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.01 +1.33 46 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.27 +1.27 46 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.53 +1.30 45 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.87 +1.23 45 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.25 +1.16 45 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.67 +1.00 45 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.13 +0.98 45 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 4.64 +0.92 45 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 4.20 +0.87 45 0 56 0
30JUL26 48.00 C 0.00 0.00 0.00 3.73 +0.77 45 0 145 0
30JUL26 49.00 C 0.00 0.00 0.00 3.34 +0.70 45 0 78 0
30JUL26 50.00 C 0.00 0.00 0.00 2.99 +0.65 45 0 195 0
30JUL26 52.50 C 0.00 0.00 0.00 2.26 +0.54 45 0 70 0
30JUL26 55.00 C 0.00 0.00 0.00 1.69 +0.45 46 0 212 0
30JUL26 57.50 C 0.00 0.00 0.00 1.22 +0.34 46 0 110 0
30JUL26 60.00 C 0.00 0.00 0.00 0.88 +0.26 46 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 0.61 +0.18 45 0 45 0
30JUL26 65.00 C 0.00 0.00 0.00 0.43 +0.13 45 0 61 0
30JUL26 67.50 C 0.00 0.00 0.00 0.31 +0.11 45 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.21 +0.07 45 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.15 +0.05 45 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.10 +0.03 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.38 +1.44 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.61 +1.33 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.96 +1.35 49 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.26 +1.31 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.59 +1.26 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.91 +1.18 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.31 +1.13 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.73 +0.99 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.19 +1.02 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.66 +0.93 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.22 +0.98 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.75 +0.91 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.35 +0.88 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.92 +0.80 47 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 4.55 +0.74 47 0 1,490 0
29SEP26 52.50 C 0.00 0.00 0.00 3.77 +0.71 48 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 3.08 +0.58 48 0 27 0
29SEP26 57.50 C 2.48 2.48 2.48 2.51 +0.58 48 7 24 +7
29SEP26 60.00 C 0.00 0.00 0.00 2.02 +0.47 48 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 1.63 +0.36 48 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 1.27 +0.23 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.01 +0.18 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.81 +0.16 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.64 +0.12 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.51 +0.10 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.42 +0.10 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.33 +0.08 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.26 +0.06 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.21 +0.05 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.16 +0.03 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.13 +0.03 47 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.10 +0.02 47 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 13.35 +1.40 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.96 +1.64 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.30 +1.33 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.66 +1.52 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.01 +1.19 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.45 +1.20 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.83 +1.10 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.30 +1.13 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.76 +1.08 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.25 +0.95 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.80 +0.96 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.40 +0.94 48 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 7.00 +0.95 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.57 +0.88 47 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 6.22 +0.85 48 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 5.37 +0.76 48 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 4.61 +0.65 47 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 3.99 +0.57 48 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 3.45 +0.53 48 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 2.95 +0.47 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 2.52 +0.40 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 2.16 +0.41 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.84 +0.35 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.57 +0.27 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.34 +0.26 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.15 +0.24 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.98 +0.20 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.84 +0.16 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.69 +0.11 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.59 +0.11 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.52 +0.10 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.43 +0.08 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.32 +1.38 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.07 +1.72 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.09 +1.31 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.51 +1.28 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.95 +1.24 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.41 +1.20 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.89 +0.91 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.39 +1.13 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.92 +0.85 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.46 +0.86 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.21 +1.01 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.78 +0.98 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.38 +0.97 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.98 +0.94 48 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 7.60 +0.99 48 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 6.73 +0.85 48 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 5.89 +0.67 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 5.30 +0.69 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.68 +0.62 48 0 34 0
30MAR27 62.50 C 0.00 0.00 0.00 4.15 +0.57 48 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 3.66 +0.51 48 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 3.24 +0.47 48 0 15 0
30MAR27 70.00 C 2.90 2.90 2.90 2.86 +0.42 47 7 35 +7
30MAR27 72.50 C 0.00 0.00 0.00 2.53 +0.38 47 0 14 0
30MAR27 75.00 C 0.00 0.00 0.00 2.23 +0.34 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 1.92 +0.30 47 0 0 0
30MAR27 80.00 C 1.99 1.99 1.99 1.69 +0.26 47 1 1 +1
TOTAL CALL 186 11,171 -25
29APR26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29APR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
29APR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29APR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29APR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 214 0
29APR26 43.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 85 0
29APR26 44.00 P 0.00 0.00 0.00 0.00 -0.20 0 0 244 0
29APR26 45.00 P 0.00 0.00 0.00 0.00 -0.61 0 0 140 0
29APR26 46.00 P 0.14 0.14 0.02 0.00 -1.36 0 12 128 +8
29APR26 47.00 P 0.00 0.00 0.00 0.44 -1.83 0 0 0 -89
29APR26 48.00 P 0.00 0.00 0.00 1.44 -1.82 0 0 0 -91
29APR26 49.00 P 0.00 0.00 0.00 2.44 -1.82 0 0 0 -85
29APR26 50.00 P 0.00 0.00 0.00 3.44 -1.82 0 0 0 -60
29APR26 52.50 P 6.00 6.00 6.00 5.94 -1.82 0 2 0 -80
29APR26 55.00 P 0.00 0.00 0.00 8.44 -1.84 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.94 -1.82 0 0 0 0
29APR26 60.00 P 13.90 13.90 13.90 13.44 -1.84 0 2 0 -40
29APR26 62.50 P 0.00 0.00 0.00 15.94 -1.84 0 0 0 -20
29APR26 65.00 P 0.00 0.00 0.00 18.44 -1.84 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.94 -1.82 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.44 -1.84 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.94 -1.82 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 28.44 -1.82 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 30.94 -1.82 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 33.44 -1.82 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 35.94 -1.82 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 38.44 -1.82 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 40.94 -1.82 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 43.44 -1.82 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 45.94 -1.82 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.03 -0.06 43 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 0.06 -0.08 43 0 201 0
28MAY26 38.00 P 0.00 0.00 0.00 0.10 -0.13 43 0 77 0
28MAY26 39.00 P 0.00 0.00 0.00 0.16 -0.20 43 0 22 0
28MAY26 40.00 P 0.40 0.40 0.40 0.26 -0.28 43 15 165 0
28MAY26 41.00 P 0.50 0.50 0.50 0.40 -0.38 43 4 131 0
28MAY26 42.00 P 0.68 0.68 0.68 0.59 -0.49 43 9 95 -9
28MAY26 43.00 P 0.90 0.91 0.90 0.84 -0.56 43 2 171 0
28MAY26 44.00 P 1.23 1.23 1.20 1.15 -0.64 43 9 86 +7
28MAY26 45.00 P 1.58 1.58 1.58 1.50 -0.80 43 2 122 0
28MAY26 46.00 P 0.00 0.00 0.00 1.91 -0.95 42 0 85 0
28MAY26 47.00 P 0.00 0.00 0.00 2.44 -1.10 42 0 218 0
28MAY26 48.00 P 0.00 0.00 0.00 2.98 -1.27 41 0 145 0
28MAY26 49.00 P 0.00 0.00 0.00 3.68 -1.33 43 0 159 0
28MAY26 50.00 P 4.30 4.30 4.30 4.39 -1.42 43 2 239 +2
28MAY26 52.50 P 0.00 0.00 0.00 6.38 -1.67 42 0 177 0
28MAY26 55.00 P 8.80 8.80 8.80 8.73 -1.60 47 2 31 0
28MAY26 57.50 P 10.64 10.64 10.64 11.16 -1.61 53 3 56 -3
28MAY26 60.00 P 0.00 0.00 0.00 13.55 -1.75 54 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.06 -1.74 62 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.48 -1.80 60 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.98 -1.78 66 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.48 -1.80 72 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.94 -1.82 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.48 -1.78 82 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 30.94 -1.82 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.48 -1.78 91 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 35.98 -1.78 95 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.44 -1.82 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.03 45 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 -0.05 44 0 13 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 -0.07 44 0 9 0
29JUN26 34.00 P 0.00 0.00 0.00 0.12 -0.10 44 0 26 0
29JUN26 35.00 P 0.00 0.00 0.00 0.18 -0.13 44 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.26 -0.18 45 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.37 -0.22 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.50 -0.29 44 0 34 0
29JUN26 39.00 P 0.00 0.00 0.00 0.67 -0.36 44 0 62 0
29JUN26 40.00 P 0.00 0.00 0.00 0.88 -0.42 45 0 53 0
29JUN26 41.00 P 0.00 0.00 0.00 1.13 -0.51 45 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 1.42 -0.59 45 0 41 0
29JUN26 43.00 P 0.00 0.00 0.00 1.77 -0.63 45 0 62 0
29JUN26 44.00 P 0.00 0.00 0.00 2.17 -0.67 45 0 150 0
29JUN26 45.00 P 0.00 0.00 0.00 2.57 -0.78 45 0 135 0
29JUN26 46.00 P 3.15 3.15 3.10 3.03 -0.87 44 4 75 +4
29JUN26 47.00 P 0.00 0.00 0.00 3.53 -0.96 44 0 861 0
29JUN26 48.00 P 0.00 0.00 0.00 4.10 -1.09 44 0 265 0
29JUN26 49.00 P 4.88 4.88 4.88 4.72 -1.18 44 4 77 -4
29JUN26 50.00 P 0.00 0.00 0.00 5.37 -1.29 44 0 353 0
29JUN26 52.50 P 0.00 0.00 0.00 7.35 -1.34 47 0 115 0
29JUN26 55.00 P 9.13 9.16 9.13 9.32 -1.48 46 4 127 +4
29JUN26 57.50 P 0.00 0.00 0.00 11.54 -1.41 48 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 13.80 -1.59 48 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 16.19 -1.63 50 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 18.57 -1.71 50 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 21.09 -1.67 56 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.61 -1.67 61 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.13 -1.70 66 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.48 -1.80 60 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.94 -1.84 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.59 -1.72 75 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 35.98 -1.78 70 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 38.44 -1.82 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.00 -1.76 78 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 43.50 -1.76 81 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 45.94 -1.82 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.58 -0.26 45 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.74 -0.32 45 0 61 0
30JUL26 38.00 P 0.00 0.00 0.00 0.94 -0.38 45 0 31 0
30JUL26 39.00 P 0.00 0.00 0.00 1.20 -0.40 46 0 15 0
30JUL26 40.00 P 0.00 0.00 0.00 1.48 -0.47 46 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 1.79 -0.53 46 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 2.13 -0.59 46 0 30 0
30JUL26 43.00 P 0.00 0.00 0.00 2.47 -0.68 45 0 15 0
30JUL26 44.00 P 2.99 2.99 2.99 2.87 -0.71 45 8 23 0
30JUL26 45.00 P 0.00 0.00 0.00 3.33 -0.77 45 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 3.81 -0.83 45 0 61 0
30JUL26 47.00 P 0.00 0.00 0.00 4.32 -0.93 45 0 592 0
30JUL26 48.00 P 0.00 0.00 0.00 4.90 -0.98 45 0 171 0
30JUL26 49.00 P 0.00 0.00 0.00 5.50 -1.10 45 0 95 0
30JUL26 50.00 P 0.00 0.00 0.00 6.16 -1.15 45 0 35 0
30JUL26 52.50 P 0.00 0.00 0.00 8.04 -1.22 47 0 106 0
30JUL26 55.00 P 0.00 0.00 0.00 9.99 -1.24 47 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.04 -1.37 47 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.20 -1.44 48 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.47 -1.48 49 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.78 -1.58 49 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.16 -1.61 49 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.61 -1.67 51 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.13 -1.70 55 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.48 -1.80 51 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.38 -0.38 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.59 -0.46 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.93 -0.48 48 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 2.24 -0.52 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.60 -0.51 48 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 2.96 -0.55 48 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 3.36 -0.58 48 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 3.77 -0.64 48 0 73 0
29SEP26 44.00 P 0.00 0.00 0.00 4.21 -0.69 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.69 -0.73 47 0 16 0
29SEP26 46.00 P 0.00 0.00 0.00 5.15 -0.82 47 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 5.68 -0.88 47 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 6.24 -0.95 46 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 6.88 -0.97 47 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 7.48 -1.07 47 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 9.19 -1.16 47 0 753 0
29SEP26 55.00 P 0.00 0.00 0.00 11.02 -1.27 47 0 151 0
29SEP26 57.50 P 0.00 0.00 0.00 13.08 -1.19 48 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 15.08 -1.28 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.17 -1.36 48 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 19.34 -1.43 48 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 21.54 -1.45 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.78 -1.62 46 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 26.13 -1.70 45 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.58 -1.70 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.05 -1.73 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.59 -1.72 52 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.98 -1.78 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.44 -1.82 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.00 -1.76 55 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.50 -1.76 57 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.03 -1.73 60 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.32 -0.43 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.63 -0.49 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.00 -0.48 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.35 -0.51 48 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 3.74 -0.49 48 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 4.14 -0.53 47 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 4.53 -0.59 47 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 5.01 -0.59 47 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 5.43 -0.71 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.95 -0.71 47 0 18 0
30DEC26 46.00 P 0.00 0.00 0.00 6.45 -0.77 47 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.98 -0.82 46 0 39 0
30DEC26 48.00 P 0.00 0.00 0.00 7.58 -0.84 46 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 8.17 -0.87 46 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 8.79 -0.91 46 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 10.42 -1.04 46 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 12.20 -1.11 47 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 14.17 -1.07 47 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 16.11 -1.27 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.02 -1.44 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.09 -1.52 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.22 -1.59 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.50 -1.34 47 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 26.77 -1.59 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.06 -1.64 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.34 -1.53 46 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 33.73 -1.64 47 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 36.15 -1.73 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.57 -1.75 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.01 -1.77 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.50 -1.76 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.03 -1.73 51 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.02 -0.56 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.39 -0.56 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.87 -0.45 48 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 4.26 -0.49 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.68 -0.49 47 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 5.09 -0.51 47 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.52 -0.56 47 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.94 -0.63 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.44 -0.64 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.94 -0.69 46 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.45 -0.72 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.98 -0.74 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.54 -0.84 46 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 9.15 -1.09 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.77 -0.90 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.43 -0.95 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.17 -1.02 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.99 -1.05 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.87 -1.11 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.95 -1.29 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.97 -1.34 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.91 -1.56 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.10 -1.20 46 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 27.37 -1.50 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.60 -1.54 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.87 -1.56 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 33.92 -1.53 44 0 2 0
TOTAL PUT 84 11,183 -456
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 38.70
29APR26 25.00 C 0.00 0.00 0.00 13.70 +2.22 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.70 +2.22 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.70 +2.22 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.70 +2.22 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.70 +2.22 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.70 +2.22 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.70 +2.22 0 0 0 -1
29APR26 32.00 C 0.00 0.00 0.00 6.70 +2.22 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.70 +2.21 0 0 0 -16
29APR26 34.00 C 0.00 0.00 0.00 4.70 +2.19 0 0 0 -64
29APR26 35.00 C 1.70 3.42 1.70 3.70 +2.10 0 39 0 -116
29APR26 36.00 C 0.81 2.06 0.74 2.70 +1.82 0 38 0 -139
29APR26 37.00 C 0.23 1.69 0.23 1.70 +1.32 0 220 0 -379
29APR26 38.00 C 0.06 0.63 0.05 0.70 +0.57 0 206 0 -365
29APR26 39.00 C 0.05 0.09 0.05 0.00 -0.04 0 134 237 +1
29APR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
29APR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
29APR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 885 0
29APR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
29APR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
29APR26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 354 0
29APR26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
29APR26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29APR26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
29APR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 322 0
29APR26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 445 0
29APR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
29APR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 428 0
29APR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 693 0
29APR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
29APR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 13.75 +2.22 54 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 12.75 +2.21 46 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.75 +2.20 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.76 +2.19 45 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.78 +2.17 47 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.80 +2.12 46 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.84 +2.06 46 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.91 +1.98 46 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.02 +1.88 47 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 5.17 +1.74 47 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 4.37 +1.58 46 0 90 0
28MAY26 36.00 C 0.00 0.00 0.00 3.65 +1.36 46 0 138 0
28MAY26 37.00 C 1.94 2.90 1.94 2.91 +1.11 44 60 100 +34
28MAY26 38.00 C 1.64 2.33 1.60 2.35 +0.96 45 98 180 +55
28MAY26 39.00 C 1.70 1.72 1.70 1.97 +0.91 47 54 107 +24
28MAY26 40.00 C 0.80 1.46 0.80 1.47 +0.68 45 33 72 +2
28MAY26 41.00 C 0.58 0.98 0.57 1.13 +0.55 45 63 167 +63
28MAY26 42.00 C 0.44 0.77 0.43 0.88 +0.46 46 9 121 +3
28MAY26 43.00 C 0.29 0.59 0.29 0.65 +0.35 46 15 109 +15
28MAY26 44.00 C 0.23 0.47 0.23 0.48 +0.27 46 20 152 +7
28MAY26 45.00 C 0.22 0.36 0.22 0.35 +0.20 46 91 209 +1
28MAY26 46.00 C 0.11 0.27 0.11 0.25 +0.15 46 18 109 -13
28MAY26 47.00 C 0.13 0.13 0.13 0.19 +0.12 47 2 188 0
28MAY26 48.00 C 0.09 0.09 0.09 0.13 +0.08 47 8 136 0
28MAY26 49.00 C 0.00 0.00 0.00 0.09 +0.06 47 0 95 0
28MAY26 50.00 C 0.00 0.00 0.00 0.06 +0.04 46 0 198 0
28MAY26 52.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 98 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 52 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 29.23 +2.22 135 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 28.98 +2.22 131 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 28.73 +2.22 126 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 28.23 +2.22 114 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 27.73 +2.22 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 27.23 +2.22 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 26.73 +2.22 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 26.23 +2.13 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 25.74 +2.16 106 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 25.24 +2.22 99 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 24.74 +2.22 91 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 24.24 +2.22 69 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 23.74 +2.22 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 23.24 +2.22 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 22.74 +2.22 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 22.25 +2.22 84 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 21.75 +2.22 78 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.20 +2.17 0 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 20.75 +2.22 63 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 20.20 +2.10 0 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 19.75 +2.22 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.25 +2.22 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.71 +2.08 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 17.76 +2.22 57 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.76 +2.22 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.72 +2.17 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.77 +2.21 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.75 +2.14 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.75 +2.12 0 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 11.80 +2.07 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.79 +2.00 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.78 +1.91 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.92 +1.96 44 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 7.95 +1.84 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.03 +1.69 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.15 +1.52 40 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 5.56 +1.57 45 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 4.70 +1.21 42 0 271 0
29JUN26 36.00 C 0.00 0.00 0.00 4.07 +1.11 43 0 180 0
29JUN26 37.00 C 0.00 0.00 0.00 3.55 +1.07 45 0 111 0
29JUN26 38.00 C 0.00 0.00 0.00 3.05 +0.96 45 0 127 0
29JUN26 39.00 C 0.00 0.00 0.00 2.59 +0.86 45 0 60 0
29JUN26 40.00 C 2.16 2.16 2.16 2.20 +0.77 46 5 60 0
29JUN26 41.00 C 1.39 1.83 1.39 1.83 +0.66 46 17 118 +17
29JUN26 42.00 C 1.10 1.10 1.10 1.55 +0.60 46 10 62 +10
29JUN26 43.00 C 0.00 0.00 0.00 1.28 +0.51 46 0 25 0
29JUN26 44.00 C 0.00 0.00 0.00 1.03 +0.41 46 0 100 0
29JUN26 45.00 C 0.59 0.72 0.59 0.86 +0.36 46 30 178 +30
29JUN26 46.00 C 0.00 0.00 0.00 0.69 +0.29 46 0 107 0
29JUN26 47.00 C 0.00 0.00 0.00 0.56 +0.25 46 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.45 +0.20 46 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 0.36 +0.16 46 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 0.28 +0.12 46 0 93 0
29JUN26 52.50 C 0.00 0.00 0.00 0.16 +0.07 46 0 143 0
29JUN26 55.00 C 0.16 0.16 0.16 0.09 +0.04 46 1 66 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 +0.02 46 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 13.79 +2.18 47 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.81 +2.15 46 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.85 +2.12 47 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.91 +2.07 47 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.78 +1.79 24 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.92 +1.74 39 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.06 +1.64 40 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.36 +1.63 44 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.71 +1.63 47 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.84 +1.37 43 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 5.37 +1.36 47 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.89 +1.38 48 0 15 0
30JUL26 37.00 C 0.00 0.00 0.00 4.20 +1.12 46 0 118 0
30JUL26 38.00 C 0.00 0.00 0.00 3.72 +1.04 47 0 82 0
30JUL26 39.00 C 0.00 0.00 0.00 3.29 +0.95 47 0 20 0
30JUL26 40.00 C 0.00 0.00 0.00 2.83 +0.81 46 0 85 0
30JUL26 41.00 C 0.00 0.00 0.00 2.57 +0.83 47 0 16 0
30JUL26 42.00 C 0.00 0.00 0.00 2.24 +0.74 47 0 17 0
30JUL26 43.00 C 1.50 1.50 1.50 1.96 +0.68 47 10 11 +10
30JUL26 44.00 C 0.00 0.00 0.00 1.68 +0.59 47 0 1 0
30JUL26 45.00 C 1.51 1.51 1.51 1.46 +0.56 47 15 15 +15
30JUL26 46.00 C 1.25 1.35 1.25 1.25 +0.48 47 49 49 +49
30JUL26 47.00 C 0.00 0.00 0.00 1.08 +0.43 47 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.89 +0.34 46 0 0 0
30JUL26 49.00 C 0.89 0.89 0.89 0.79 +0.31 47 30 47 +30
29SEP26 16.00 C 0.00 0.00 0.00 22.74 +2.22 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 22.25 +2.22 64 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 21.75 +2.22 60 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 21.25 +2.22 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 20.75 +2.22 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 20.25 +2.15 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.75 +2.22 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 19.25 +2.21 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.76 +2.13 50 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 17.76 +2.21 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.77 +2.20 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.74 +2.13 0 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 14.77 +2.10 37 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 13.81 +2.05 42 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 12.83 +1.95 40 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 11.97 +1.93 44 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 11.10 +1.86 44 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 10.14 +1.59 41 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 9.49 +1.71 45 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 8.76 +1.63 45 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 8.08 +1.57 46 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 7.42 +1.45 46 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 6.74 +1.29 45 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 6.23 +1.33 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.67 +1.19 46 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 5.19 +1.12 46 0 54 0
29SEP26 38.00 C 3.80 3.80 3.80 4.81 +1.09 47 30 57 +30
29SEP26 39.00 C 0.00 0.00 0.00 4.40 +1.03 47 0 46 0
29SEP26 40.00 C 3.12 3.41 3.12 4.01 +0.99 47 45 60 +45
29SEP26 41.00 C 3.09 3.09 3.09 3.67 +0.95 47 15 52 +15
29SEP26 42.00 C 3.09 3.09 3.09 3.25 +0.81 47 15 89 +15
29SEP26 43.00 C 2.56 2.56 2.56 2.98 +0.81 47 15 30 0
29SEP26 44.00 C 2.33 2.76 2.33 2.74 +0.78 47 31 26 +21
29SEP26 45.00 C 0.00 0.00 0.00 2.47 +0.72 47 0 38 0
29SEP26 46.00 C 0.00 0.00 0.00 2.22 +0.67 47 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 2.01 +0.61 47 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.80 +0.56 47 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.61 +0.51 47 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.45 +0.46 47 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.10 +0.39 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.82 +0.29 47 0 36 0
29SEP26 57.50 C 0.00 0.00 0.00 0.61 +0.22 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.47 +0.18 47 0 12 0
29SEP26 62.50 C 0.00 0.00 0.00 0.34 +0.13 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.26 +0.11 47 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.20 +0.09 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.14 +0.06 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.11 +0.05 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 +0.04 47 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.06 +0.03 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.05 +0.03 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 16.86 +2.14 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.94 +2.11 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.05 +2.06 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.86 +1.68 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.37 +1.96 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.60 +1.92 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.48 +1.50 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.89 +1.57 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.12 +1.43 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.79 +1.70 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.17 +1.64 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.31 +1.33 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.78 +1.28 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.47 +1.45 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.82 +1.25 45 0 24 0
30DEC26 37.00 C 0.00 0.00 0.00 6.37 +1.20 45 0 9 0
30DEC26 38.00 C 0.00 0.00 0.00 5.94 +1.14 45 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 5.58 +1.12 46 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 5.18 +1.06 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.86 +1.00 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.51 +0.96 46 0 12 0
30DEC26 43.00 C 0.00 0.00 0.00 4.22 +0.91 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.94 +0.90 47 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.68 +0.90 47 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.44 +0.86 47 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 3.19 +0.81 47 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.94 +0.76 47 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 2.74 +0.74 47 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.54 +0.69 47 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 2.08 +0.60 47 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.71 +0.50 47 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.41 +0.46 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.14 +0.35 47 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 0.95 +0.31 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.76 +0.26 47 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.64 +0.24 47 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.51 +0.17 47 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.43 +0.17 47 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.35 +0.14 47 0 35 0
30MAR27 25.00 C 0.00 0.00 0.00 14.28 +1.51 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.97 +1.89 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.25 +1.85 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.56 +1.80 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.88 +1.74 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.26 +1.72 46 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 10.65 +1.65 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.05 +1.59 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.51 +1.56 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.98 +1.49 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.46 +1.43 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.77 +1.19 45 0 3 0
30MAR27 37.00 C 0.00 0.00 0.00 7.32 +1.15 45 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 6.92 +1.07 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.63 +1.17 46 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 6.19 +1.05 45 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 5.92 +1.09 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.58 +1.08 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.27 +0.98 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.98 +0.97 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.70 +0.92 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.47 +0.91 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.20 +0.88 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.00 +0.96 47 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.74 +0.89 47 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.51 +0.85 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.03 +0.77 47 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.58 +0.67 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.22 +0.59 47 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.88 +0.50 47 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.58 +0.41 46 0 20 0
TOTAL CALL 1,426 15,035 -601
29APR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29APR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29APR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29APR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
29APR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
29APR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
29APR26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
29APR26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
29APR26 34.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 250 0
29APR26 35.00 P 0.01 0.01 0.01 0.00 -0.12 0 44 215 +41
29APR26 36.00 P 0.27 0.27 0.01 0.00 -0.39 0 118 394 +21
29APR26 37.00 P 0.50 0.50 0.03 0.00 -0.86 0 50 568 -7
29APR26 38.00 P 1.75 1.75 0.07 0.00 -1.60 0 77 247 +5
29APR26 39.00 P 2.30 2.30 0.80 0.30 -2.25 0 51 0 -299
29APR26 40.00 P 2.10 2.10 1.50 1.30 -2.22 0 12 0 -231
29APR26 41.00 P 0.00 0.00 0.00 2.30 -2.22 0 0 0 -61
29APR26 42.00 P 4.60 4.60 4.00 3.30 -2.22 0 5 0 -65
29APR26 43.00 P 0.00 0.00 0.00 4.30 -2.22 0 0 0 -36
29APR26 44.00 P 0.00 0.00 0.00 5.30 -2.22 0 0 0 -78
29APR26 45.00 P 0.00 0.00 0.00 6.30 -2.22 0 0 0 -94
29APR26 46.00 P 0.00 0.00 0.00 7.30 -2.22 0 0 0 -30
29APR26 47.00 P 0.00 0.00 0.00 8.30 -2.22 0 0 0 -57
29APR26 48.00 P 0.00 0.00 0.00 9.30 -2.22 0 0 0 -40
29APR26 49.00 P 0.00 0.00 0.00 10.30 -2.22 0 0 0 -15
29APR26 50.00 P 0.00 0.00 0.00 11.30 -2.22 0 0 0 -20
29APR26 52.50 P 0.00 0.00 0.00 13.80 -2.22 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 16.30 -2.22 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 18.80 -2.22 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 21.30 -2.22 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 23.80 -2.22 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 26.30 -2.22 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 28.80 -2.22 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 31.30 -2.22 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 33.80 -2.22 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 36.30 -2.22 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 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 -0.01 51 0 31 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 -0.03 47 0 21 0
28MAY26 29.00 P 0.00 0.00 0.00 0.02 -0.06 46 0 28 0
28MAY26 30.00 P 0.00 0.00 0.00 0.05 -0.09 47 0 89 0
28MAY26 31.00 P 0.22 0.22 0.09 0.09 -0.16 47 33 221 0
28MAY26 32.00 P 0.35 0.35 0.18 0.15 -0.25 46 4 110 0
28MAY26 33.00 P 0.50 0.50 0.28 0.24 -0.37 46 67 248 +65
28MAY26 34.00 P 0.70 0.70 0.62 0.39 -0.48 46 34 168 +30
28MAY26 35.00 P 0.89 0.89 0.56 0.59 -0.65 46 45 128 +15
28MAY26 36.00 P 1.49 1.49 0.85 0.88 -0.77 46 60 201 +6
28MAY26 37.00 P 1.34 1.34 1.34 1.27 -0.93 47 1 207 0
28MAY26 38.00 P 2.57 2.61 2.57 1.62 -1.15 45 18 204 +18
28MAY26 39.00 P 2.21 2.21 2.21 2.16 -1.33 46 7 138 0
28MAY26 40.00 P 3.03 3.03 2.78 2.74 -1.59 46 41 192 +26
28MAY26 41.00 P 0.00 0.00 0.00 3.40 -1.62 46 0 33 0
28MAY26 42.00 P 0.00 0.00 0.00 4.24 -1.63 50 0 108 0
28MAY26 43.00 P 0.00 0.00 0.00 5.04 -1.72 50 0 62 0
28MAY26 44.00 P 0.00 0.00 0.00 5.87 -1.77 51 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 6.75 -1.82 52 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 7.61 -1.96 52 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 8.50 -2.05 51 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 9.49 -2.04 54 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 10.45 -2.07 55 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 11.38 -2.14 54 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 14.01 -2.01 72 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 16.30 -2.22 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 18.98 -2.04 85 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 21.30 -2.22 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 23.80 -2.22 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 26.47 -2.05 104 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 28.97 -2.05 111 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 31.30 -2.22 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 33.97 -2.05 122 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 36.47 -2.05 127 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 105 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 12 0
29JUN26 25.00 P 0.07 0.07 0.07 0.02 -0.05 44 20 34 -20
29JUN26 26.00 P 0.00 0.00 0.00 0.05 -0.07 46 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 -0.10 46 0 7 0
29JUN26 28.00 P 0.24 0.24 0.23 0.13 -0.15 46 5 106 +3
29JUN26 29.00 P 0.00 0.00 0.00 0.19 -0.22 45 0 11 0
29JUN26 30.00 P 0.41 0.41 0.41 0.29 -0.30 45 5 223 +5
29JUN26 31.00 P 0.00 0.00 0.00 0.42 -0.39 45 0 180 0
29JUN26 32.00 P 0.64 0.64 0.62 0.59 -0.49 45 100 124 +100
29JUN26 33.00 P 0.82 0.82 0.82 0.81 -0.59 45 2 91 +2
29JUN26 34.00 P 0.00 0.00 0.00 1.08 -0.71 45 0 124 0
29JUN26 35.00 P 1.56 1.56 1.41 1.41 -0.83 45 6 180 +6
29JUN26 36.00 P 2.60 2.60 1.85 1.80 -0.95 45 14 87 0
29JUN26 37.00 P 2.32 2.32 2.32 2.27 -1.06 45 10 296 0
29JUN26 38.00 P 2.94 3.12 2.86 2.78 -1.16 46 7 54 0
29JUN26 39.00 P 0.00 0.00 0.00 3.35 -1.33 46 0 65 0
29JUN26 40.00 P 4.30 4.30 4.30 3.97 -1.36 46 50 304 +50
29JUN26 41.00 P 0.00 0.00 0.00 4.71 -1.37 48 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 5.45 -1.43 48 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 6.22 -1.50 49 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 6.89 -1.70 47 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 7.87 -1.65 50 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 8.74 -1.69 51 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 9.64 -1.70 53 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 10.40 -1.88 50 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 11.32 -1.91 50 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 12.27 -1.91 52 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 14.57 -2.06 50 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 16.99 -2.10 52 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 19.44 -2.10 54 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 21.89 -2.14 55 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 24.31 -2.21 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.80 -2.22 44 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.29 -2.22 42 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.78 -2.22 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.28 -2.21 53 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 36.77 -2.21 52 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 39.26 -2.22 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 41.75 -2.22 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 44.25 -2.21 60 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 46.74 -2.22 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 49.23 -2.22 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 51.73 -2.21 68 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.10 -0.09 46 0 10 0
30JUL26 26.00 P 0.00 0.00 0.00 0.15 -0.14 46 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.23 -0.18 46 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.33 -0.22 46 0 4 0
30JUL26 29.00 P 0.00 0.00 0.00 0.45 -0.29 46 0 17 0
30JUL26 30.00 P 0.00 0.00 0.00 0.60 -0.37 46 0 4 0
30JUL26 31.00 P 0.00 0.00 0.00 0.80 -0.43 46 0 7 0
30JUL26 32.00 P 0.00 0.00 0.00 1.04 -0.52 46 0 6 0
30JUL26 33.00 P 0.00 0.00 0.00 1.30 -0.63 46 0 1 0
30JUL26 34.00 P 0.00 0.00 0.00 1.63 -0.70 46 0 35 0
30JUL26 35.00 P 0.00 0.00 0.00 2.00 -0.81 46 0 64 0
30JUL26 36.00 P 0.00 0.00 0.00 2.42 -0.89 46 0 86 0
30JUL26 37.00 P 3.77 3.77 3.09 2.90 -1.02 46 30 45 +30
30JUL26 38.00 P 0.00 0.00 0.00 3.34 -1.20 45 0 15 0
30JUL26 39.00 P 5.08 5.08 5.08 4.01 -1.18 46 15 31 +15
30JUL26 40.00 P 4.86 4.86 4.86 4.62 -1.33 47 15 15 +15
30JUL26 41.00 P 0.00 0.00 0.00 5.28 -1.35 47 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.06 -1.38 48 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 6.85 -1.33 49 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 7.56 -1.49 49 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.29 -1.60 48 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.19 -1.57 50 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.03 -1.61 50 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.90 -1.64 51 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 11.77 -1.69 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 170 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.03 47 0 130 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 -0.05 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 -0.06 47 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 -0.11 46 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 0.24 -0.13 46 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.32 -0.18 46 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.44 -0.21 46 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.58 -0.26 46 0 1 0
29SEP26 28.00 P 0.67 0.67 0.67 0.74 -0.31 46 20 74 +20
29SEP26 29.00 P 0.00 0.00 0.00 0.95 -0.37 46 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 1.17 -0.43 46 0 79 0
29SEP26 31.00 P 0.00 0.00 0.00 1.44 -0.50 46 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.74 -0.58 46 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 2.08 -0.66 46 0 4 0
29SEP26 34.00 P 0.00 0.00 0.00 2.44 -0.76 46 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 2.86 -0.84 46 0 93 0
29SEP26 36.00 P 0.00 0.00 0.00 3.31 -0.95 46 0 38 0
29SEP26 37.00 P 0.00 0.00 0.00 3.80 -1.02 46 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 4.37 -1.00 46 0 15 0
29SEP26 39.00 P 5.86 5.86 5.86 4.95 -1.11 46 15 22 -15
29SEP26 40.00 P 0.00 0.00 0.00 5.57 -1.15 47 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 6.23 -1.19 47 0 16 0
29SEP26 42.00 P 0.00 0.00 0.00 6.91 -1.25 47 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 7.64 -1.29 48 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.27 -1.48 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.11 -1.42 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.76 -1.60 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.73 -1.47 49 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 11.50 -1.59 48 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 12.18 -1.74 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.18 -1.63 49 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.36 -1.72 49 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 17.43 -1.97 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.90 -1.88 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.37 -1.82 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.51 -2.12 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.93 -2.15 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.38 -2.17 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.84 -2.18 47 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.31 -2.20 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.79 -2.20 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.27 -2.21 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.76 -2.21 47 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.25 -2.21 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.74 -2.22 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.23 -2.22 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.73 -2.21 53 0 0 0
30DEC26 22.00 P 0.42 0.42 0.32 0.33 -0.12 46 10 229 +10
30DEC26 23.00 P 0.00 0.00 0.00 0.44 -0.16 46 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.56 -0.19 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.73 -0.22 46 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 0.90 -0.28 46 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.12 -0.35 46 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.38 -0.39 46 0 56 0
30DEC26 29.00 P 0.00 0.00 0.00 1.66 -0.43 46 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.98 -0.49 47 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.31 -0.56 46 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 2.68 -0.61 46 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 3.09 -0.66 47 0 8 0
30DEC26 34.00 P 0.00 0.00 0.00 3.53 -0.73 47 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 4.00 -0.80 47 0 17 0
30DEC26 36.00 P 0.00 0.00 0.00 4.43 -0.90 46 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 5.00 -0.85 47 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 5.53 -0.93 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.12 -1.02 47 0 17 0
30DEC26 40.00 P 0.00 0.00 0.00 6.74 -1.07 47 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 7.38 -1.13 47 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 8.05 -1.14 47 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 8.74 -1.24 47 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 9.45 -1.28 48 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 10.19 -1.32 48 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 11.06 -1.08 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.48 -1.46 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.60 -1.14 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.28 -1.51 49 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 14.04 -1.55 48 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 16.24 -1.52 50 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 18.32 -1.65 49 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 20.26 -1.86 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.52 -1.94 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.20 -1.63 52 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.19 -2.04 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.90 -1.76 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.99 -2.12 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.43 -2.13 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.13 -1.90 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.13 -0.27 46 0 47 0
30MAR27 26.00 P 0.00 0.00 0.00 1.40 -0.34 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.66 -0.37 46 0 0 0
30MAR27 28.00 P 2.10 2.10 2.10 1.90 -0.48 46 2 12 +2
30MAR27 29.00 P 0.00 0.00 0.00 2.22 -0.44 46 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 2.58 -0.46 46 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 2.90 -0.58 45 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.29 -0.65 46 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 3.80 -0.70 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.29 -0.73 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.70 -0.86 46 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 5.30 -0.82 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.86 -0.85 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.43 -0.89 47 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 7.02 -0.93 47 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 7.63 -0.92 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.27 -0.97 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.93 -1.00 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.45 -1.17 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.37 -1.00 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.81 -1.31 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.84 -1.03 48 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 12.28 -1.36 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.03 -1.41 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.78 -1.47 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.55 -1.51 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.57 -1.59 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.64 -1.68 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.79 -1.76 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.98 -1.84 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.25 -1.88 46 0 0 0
TOTAL PUT 993 14,221 -583
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$ 8.44
29APR26 5.75 C 0.00 0.00 0.00 2.69 +0.19 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.44 +0.19 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.19 +0.21 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.94 +0.21 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.69 +0.19 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.44 +0.21 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.19 +0.21 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.94 +0.21 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.69 +0.20 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.44 +0.17 0 0 0 -21
29APR26 8.25 C 0.20 0.20 0.20 0.19 +0.08 0 2 0 -56
29APR26 8.50 C 0.03 0.07 0.01 0.00 -0.03 0 94 100 -5
29APR26 8.75 C 0.01 0.01 0.01 0.00 -0.01 0 16 166 +15
29APR26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 695 0
29APR26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 319 0
29APR26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
29APR26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 559 0
29APR26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
29APR26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 261 0
29APR26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
29APR26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
29APR26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
29APR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
28MAY26 5.75 C 0.00 0.00 0.00 2.74 +0.22 85 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.49 +0.21 77 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.25 +0.21 73 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.02 +0.20 71 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.79 +0.21 68 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.56 +0.19 64 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.34 +0.21 61 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 1.10 +0.16 53 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.92 +0.14 53 0 71 0
28MAY26 8.00 C 0.00 0.00 0.00 0.75 +0.13 53 0 57 0
28MAY26 8.25 C 0.00 0.00 0.00 0.63 +0.13 55 0 19 0
28MAY26 8.50 C 0.50 0.50 0.50 0.49 +0.10 53 2 128 +2
28MAY26 8.75 C 0.42 0.42 0.40 0.39 +0.09 54 23 103 +23
28MAY26 9.00 C 0.25 0.32 0.25 0.29 +0.06 52 37 276 +12
28MAY26 9.25 C 0.24 0.24 0.24 0.23 +0.06 53 5 422 +5
28MAY26 9.50 C 0.16 0.18 0.15 0.17 +0.04 53 14 276 +13
28MAY26 9.75 C 0.13 0.13 0.13 0.13 +0.03 54 5 294 +5
28MAY26 10.00 C 0.09 0.09 0.09 0.10 +0.03 54 1 342 0
28MAY26 10.50 C 0.00 0.00 0.00 0.05 +0.01 54 0 326 0
28MAY26 11.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 211 0
28MAY26 11.50 C 0.02 0.02 0.02 0.02 +0.01 58 1 263 -1
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 105 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 493 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 27 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 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 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.81 +0.22 73 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.57 +0.21 69 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.34 +0.21 65 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.11 +0.19 62 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.89 +0.18 59 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.69 +0.18 58 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.49 +0.16 56 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.31 +0.19 56 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 1.11 +0.13 52 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.97 +0.13 53 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.83 +0.12 52 0 23 0
29JUN26 8.50 C 0.00 0.00 0.00 0.72 +0.12 53 0 1 0
29JUN26 8.75 C 0.64 0.64 0.64 0.61 +0.10 52 15 75 -15
29JUN26 9.00 C 0.00 0.00 0.00 0.51 +0.09 52 0 139 0
29JUN26 9.25 C 0.44 0.44 0.44 0.43 +0.07 52 15 249 +15
29JUN26 9.50 C 0.00 0.00 0.00 0.36 +0.07 52 0 712 0
29JUN26 9.75 C 0.31 0.32 0.31 0.31 +0.06 53 30 251 +30
29JUN26 10.00 C 0.21 0.23 0.21 0.25 +0.05 52 45 748 +45
29JUN26 10.50 C 0.00 0.00 0.00 0.17 +0.03 52 0 604 0
29JUN26 11.00 C 0.00 0.00 0.00 0.12 +0.03 53 0 1,718 0
29JUN26 11.50 C 0.00 0.00 0.00 0.08 +0.02 53 0 713 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 18 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 19 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 44 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 109 0 4 0
30JUL26 5.75 C 0.00 0.00 0.00 2.86 +0.21 66 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.63 +0.20 63 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.40 +0.19 59 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.19 +0.18 58 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.98 +0.18 56 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.79 +0.16 55 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.61 +0.15 54 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.44 +0.15 54 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.28 +0.15 53 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.13 +0.14 52 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.00 +0.13 52 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.86 +0.10 51 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.77 +0.11 52 0 17 0
30JUL26 9.00 C 0.00 0.00 0.00 0.66 +0.09 51 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.59 +0.09 52 0 19 0
30JUL26 9.50 C 0.00 0.00 0.00 0.51 +0.08 51 0 75 0
30JUL26 9.75 C 0.00 0.00 0.00 0.44 +0.07 51 0 60 0
30JUL26 10.00 C 0.38 0.38 0.38 0.38 +0.05 51 5 155 +5
30JUL26 10.50 C 0.00 0.00 0.00 0.28 +0.03 51 0 20 0
30JUL26 11.00 C 0.00 0.00 0.00 0.21 +0.03 51 0 7 0
30JUL26 11.50 C 0.16 0.16 0.16 0.15 +0.02 51 2 2 +2
30JUL26 12.00 C 0.00 0.00 0.00 0.11 +0.01 51 0 91 0
30JUL26 12.50 C 0.10 0.10 0.10 0.08 +0.01 51 2 41 +2
30JUL26 13.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 75 0
29SEP26 5.75 C 0.00 0.00 0.00 2.97 +0.20 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.76 +0.19 59 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.55 +0.17 57 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.36 +0.17 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.18 +0.16 55 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.00 +0.15 54 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.84 +0.16 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.68 +0.15 54 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.54 +0.15 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.40 +0.12 53 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.28 +0.13 53 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 1.14 +0.11 52 0 843 0
29SEP26 8.75 C 0.00 0.00 0.00 1.06 +0.13 53 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.96 +0.12 52 0 2,204 0
29SEP26 9.25 C 0.00 0.00 0.00 0.87 +0.12 52 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.78 +0.10 52 0 28 0
29SEP26 9.75 C 0.00 0.00 0.00 0.71 +0.09 52 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.64 +0.09 52 0 38 0
29SEP26 10.50 C 0.00 0.00 0.00 0.52 +0.07 52 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.42 +0.05 52 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.34 +0.04 52 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.27 +0.03 51 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.22 +0.02 52 0 141 0
29SEP26 13.00 C 0.17 0.17 0.17 0.17 +0.01 51 3 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 +0.01 52 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 +0.01 51 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 +0.01 52 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 0.00 51 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 +0.01 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP26 17.00 C 0.06 0.06 0.06 0.02 0.00 49 5 18 +5
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.14 +0.19 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.95 +0.18 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.77 +0.18 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.59 +0.17 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.43 +0.17 55 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.27 +0.16 54 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.12 +0.17 54 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.98 +0.15 54 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.85 +0.15 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.72 +0.14 53 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.60 +0.16 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.48 +0.13 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.35 +0.10 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.25 +0.11 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.17 +0.11 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.10 +0.12 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.02 +0.11 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.95 +0.10 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.82 +0.09 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.70 +0.08 52 0 59 0
30DEC26 11.50 C 0.00 0.00 0.00 0.61 +0.08 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.52 +0.06 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.45 +0.05 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.39 +0.05 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.33 +0.04 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.28 +0.03 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 +0.03 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 +0.03 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 +0.02 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 +0.01 51 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 +0.01 51 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 +0.02 52 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 +0.01 52 0 34 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.31 +0.19 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.13 +0.18 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.96 +0.17 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.80 +0.17 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.65 +0.17 55 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.50 +0.16 54 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.36 +0.16 54 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.23 +0.15 54 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.10 +0.14 54 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.98 +0.14 53 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.87 +0.16 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.74 +0.11 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.66 +0.15 53 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.57 +0.15 53 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.47 +0.14 53 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.39 +0.14 53 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.30 +0.12 52 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.23 +0.13 53 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.09 +0.12 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.97 +0.10 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.86 +0.08 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.76 +0.08 52 0 12 0
30MAR27 12.50 C 0.00 0.00 0.00 0.68 +0.07 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.61 +0.07 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.54 +0.06 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.48 +0.06 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.43 +0.06 52 0 2 0
TOTAL CALL 322 20,346 +81
29APR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
29APR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
29APR26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
29APR26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 242 0
29APR26 8.00 P 0.01 0.01 0.01 0.00 -0.05 0 1 127 0
29APR26 8.25 P 0.00 0.00 0.00 0.00 -0.14 0 0 138 0
29APR26 8.50 P 0.09 0.09 0.04 0.06 -0.24 0 268 0 -1,020
29APR26 8.75 P 0.29 0.29 0.20 0.31 -0.22 0 8 0 -780
29APR26 9.00 P 0.70 0.70 0.70 0.56 -0.23 0 4 0 -60
29APR26 9.25 P 0.00 0.00 0.00 0.81 -0.21 0 0 0 -90
29APR26 9.50 P 0.00 0.00 0.00 1.06 -0.21 0 0 0 -109
29APR26 9.75 P 0.00 0.00 0.00 1.31 -0.23 0 0 0 -60
29APR26 10.00 P 0.00 0.00 0.00 1.56 -0.21 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.06 -0.21 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.56 -0.21 0 0 0 -45
29APR26 11.50 P 0.00 0.00 0.00 3.06 -0.21 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.56 -0.21 0 0 0 -15
29APR26 12.50 P 0.00 0.00 0.00 4.06 -0.21 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.56 -0.21 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.06 -0.21 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.56 -0.21 0 0 0 -15
29APR26 14.50 P 0.00 0.00 0.00 6.06 -0.21 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.56 -0.21 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.06 -0.21 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.56 -0.21 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.06 -0.21 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 8.56 -0.21 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.06 -0.21 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 9.56 -0.21 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 10.06 -0.21 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 10.56 -0.21 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 11.06 -0.21 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 11.56 -0.21 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 12.56 -0.21 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 13.56 -0.21 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 51 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 -0.01 54 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 96 0
28MAY26 6.75 P 0.00 0.00 0.00 0.04 -0.02 55 0 84 0
28MAY26 7.00 P 0.08 0.08 0.08 0.06 -0.03 54 30 90 0
28MAY26 7.25 P 0.12 0.12 0.12 0.10 -0.04 54 3 446 +3
28MAY26 7.50 P 0.16 0.16 0.16 0.15 -0.05 54 4 557 +4
28MAY26 7.75 P 0.22 0.22 0.22 0.22 -0.07 54 45 794 +15
28MAY26 8.00 P 0.28 0.32 0.28 0.31 -0.08 54 18 207 +18
28MAY26 8.25 P 0.39 0.39 0.39 0.42 -0.09 54 3 274 +1
28MAY26 8.50 P 0.00 0.00 0.00 0.53 -0.12 53 0 486 0
28MAY26 8.75 P 0.00 0.00 0.00 0.67 -0.14 52 0 329 0
28MAY26 9.00 P 0.00 0.00 0.00 0.82 -0.17 51 0 208 0
28MAY26 9.25 P 0.00 0.00 0.00 1.02 -0.16 53 0 62 0
28MAY26 9.50 P 0.00 0.00 0.00 1.19 -0.17 49 0 43 0
28MAY26 9.75 P 0.00 0.00 0.00 1.39 -0.19 48 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 1.60 -0.20 45 0 103 0
28MAY26 10.50 P 0.00 0.00 0.00 2.06 -0.21 0 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 2.57 -0.20 52 0 151 0
28MAY26 11.50 P 0.00 0.00 0.00 3.06 -0.21 0 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 3.56 -0.22 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.06 -0.21 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.56 -0.22 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.06 -0.21 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.56 -0.21 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.06 -0.21 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.56 -0.21 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.06 -0.21 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.56 -0.22 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.06 -0.21 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.56 -0.22 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 9.06 -0.21 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 9.56 -0.22 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 10.06 -0.21 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 52 0 13 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 -0.02 53 0 47 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 -0.02 53 0 64 0
29JUN26 6.75 P 0.14 0.14 0.14 0.13 -0.03 54 1 124 +1
29JUN26 7.00 P 0.00 0.00 0.00 0.17 -0.05 52 0 183 0
29JUN26 7.25 P 0.00 0.00 0.00 0.24 -0.05 53 0 464 0
29JUN26 7.50 P 0.00 0.00 0.00 0.31 -0.07 53 0 173 0
29JUN26 7.75 P 0.00 0.00 0.00 0.40 -0.08 53 0 75 0
29JUN26 8.00 P 0.00 0.00 0.00 0.50 -0.10 53 0 40 0
29JUN26 8.25 P 0.58 0.58 0.58 0.61 -0.10 52 1 93 -1
29JUN26 8.50 P 0.00 0.00 0.00 0.73 -0.11 51 0 178 0
29JUN26 8.75 P 0.84 0.84 0.84 0.87 -0.13 51 15 312 +15
29JUN26 9.00 P 0.00 0.00 0.00 1.02 -0.15 50 0 305 0
29JUN26 9.25 P 0.00 0.00 0.00 1.18 -0.15 50 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 1.36 -0.15 50 0 610 0
29JUN26 9.75 P 0.00 0.00 0.00 1.55 -0.16 50 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 1.75 -0.16 50 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 2.16 -0.19 48 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.60 -0.20 45 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 3.06 -0.21 0 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.58 -0.20 51 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.07 -0.20 52 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 4.56 -0.22 0 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 5.06 -0.21 0 0 15 0
29JUN26 14.00 P 5.57 5.57 5.57 5.56 -0.21 0 1 19 0
29JUN26 14.50 P 0.00 0.00 0.00 6.06 -0.21 0 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 6.56 -0.21 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.06 -0.21 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.56 -0.22 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.06 -0.21 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.56 -0.22 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.06 -0.21 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.56 -0.22 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.06 -0.21 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.56 -0.21 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.06 -0.21 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.56 -0.21 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.56 -0.21 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.56 -0.21 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.56 -0.21 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.56 -0.21 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.56 -0.21 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.56 -0.21 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.56 -0.21 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.08 -0.02 52 0 105 0
30JUL26 6.25 P 0.00 0.00 0.00 0.11 -0.03 51 0 2 0
30JUL26 6.50 P 0.00 0.00 0.00 0.15 -0.04 51 0 151 0
30JUL26 6.75 P 0.00 0.00 0.00 0.20 -0.05 51 0 37 0
30JUL26 7.00 P 0.00 0.00 0.00 0.27 -0.05 52 0 15 0
30JUL26 7.25 P 0.00 0.00 0.00 0.34 -0.07 52 0 0 0
30JUL26 7.50 P 0.44 0.44 0.44 0.43 -0.07 52 3 5 +3
30JUL26 7.75 P 0.00 0.00 0.00 0.53 -0.08 52 0 95 0
30JUL26 8.00 P 0.00 0.00 0.00 0.61 -0.11 50 0 173 0
30JUL26 8.25 P 0.00 0.00 0.00 0.76 -0.08 52 0 112 0
30JUL26 8.50 P 0.00 0.00 0.00 0.87 -0.11 51 0 145 0
30JUL26 8.75 P 0.00 0.00 0.00 1.02 -0.11 51 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.18 -0.11 51 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.33 -0.12 50 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.49 -0.14 49 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.68 -0.15 50 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.87 -0.15 50 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.27 -0.17 49 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.69 -0.17 48 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.12 -0.20 46 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.58 -0.20 44 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.10 -0.20 51 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.58 -0.20 51 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 -0.03 52 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 -0.04 51 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.24 -0.04 52 0 4 0
29SEP26 6.50 P 0.00 0.00 0.00 0.30 -0.05 52 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 -0.06 52 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.45 -0.07 52 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 -0.07 52 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.64 -0.08 52 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.76 -0.06 52 0 70 0
29SEP26 8.00 P 0.85 0.86 0.85 0.86 -0.07 52 95 132 +95
29SEP26 8.25 P 0.00 0.00 0.00 0.97 -0.10 51 0 2,638 0
29SEP26 8.50 P 0.00 0.00 0.00 1.10 -0.11 51 0 881 0
29SEP26 8.75 P 0.00 0.00 0.00 1.25 -0.10 51 0 410 0
29SEP26 9.00 P 0.00 0.00 0.00 1.41 -0.10 51 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.57 -0.13 51 0 219 0
29SEP26 9.50 P 0.00 0.00 0.00 1.72 -0.13 50 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 1.89 -0.16 50 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.08 -0.14 50 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.45 -0.16 49 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.85 -0.15 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.27 -0.17 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.69 -0.18 47 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 4.14 -0.20 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.60 -0.21 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.07 -0.22 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.60 -0.20 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.08 -0.19 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.57 -0.21 51 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 7.06 -0.21 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.56 -0.22 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.06 -0.21 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.56 -0.22 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.06 -0.21 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.56 -0.22 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.06 -0.21 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.56 -0.21 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.06 -0.21 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.56 -0.21 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.56 -0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.56 -0.21 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.56 -0.21 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.56 -0.21 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.28 -0.03 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.34 -0.04 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.41 -0.04 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.49 -0.05 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.58 -0.05 52 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.67 -0.05 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.76 -0.06 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.86 -0.08 51 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.97 -0.07 51 0 0 0
30DEC26 8.00 P 1.10 1.10 1.10 1.10 -0.08 51 50 202 +50
30DEC26 8.25 P 0.00 0.00 0.00 1.23 -0.08 51 0 8 0
30DEC26 8.50 P 0.00 0.00 0.00 1.35 -0.10 50 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.49 -0.11 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.65 -0.10 50 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.80 -0.12 50 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 1.96 -0.12 49 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.13 -0.13 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.31 -0.13 49 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.68 -0.13 49 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.06 -0.15 49 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.46 -0.14 49 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 3.86 -0.17 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.29 -0.17 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.72 -0.17 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.18 -0.18 47 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.64 -0.18 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.10 -0.20 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.58 -0.20 45 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 7.07 -0.24 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.60 -0.19 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.08 -0.20 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.57 -0.21 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.07 -0.20 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.56 -0.22 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.06 -0.21 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.56 -0.21 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.06 -0.21 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.56 -0.21 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.56 -0.21 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.56 -0.21 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.41 -0.04 52 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.49 -0.04 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.57 -0.05 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.67 -0.04 52 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.76 -0.05 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.85 -0.06 52 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 0.96 -0.06 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.06 -0.07 51 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.18 -0.08 51 0 17 0
30MAR27 8.00 P 0.00 0.00 0.00 1.31 -0.07 51 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.43 -0.08 50 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.58 -0.07 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.71 -0.09 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.86 -0.09 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.01 -0.11 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.18 -0.10 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.35 -0.10 50 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.52 -0.12 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.87 -0.14 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.25 -0.14 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.63 -0.15 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.04 -0.12 49 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.43 -0.15 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.86 -0.15 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.28 -0.20 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.72 -0.19 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.17 -0.20 46 0 0 0
TOTAL PUT 550 16,717 -1,990
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$ 7.65
29APR26 5.00 C 0.00 0.00 0.00 2.65 -0.01 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.40 -0.01 0 0 0 -235
29APR26 7.50 C 0.17 0.17 0.17 0.15 -0.02 0 6 0 -111
29APR26 7.75 C 0.00 0.00 0.00 0.00 -0.02 0 0 105 0
29APR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
29APR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29APR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
29APR26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.65 -0.02 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.41 -0.02 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.92 -0.01 25 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.67 -0.01 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.46 -0.01 21 0 104 0
28MAY26 7.50 C 0.26 0.26 0.26 0.26 -0.02 19 6 29 +6
28MAY26 7.75 C 0.00 0.00 0.00 0.14 -0.01 20 0 9 0
28MAY26 8.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 76 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 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 31 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.86 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.76 -0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.67 -0.01 37 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.42 -0.01 32 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.92 -0.01 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.68 -0.01 19 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.47 -0.01 20 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.30 0.00 20 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.17 -0.01 20 0 410 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 -0.01 19 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 -0.01 20 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 32 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 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 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 0.00 54 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.91 -0.02 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.67 -0.01 33 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.42 -0.01 28 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.17 -0.01 24 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.92 -0.01 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.70 0.00 21 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.50 0.00 20 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.34 -0.01 20 0 105 0
30JUL26 7.75 C 0.24 0.24 0.24 0.23 +0.01 21 1 15 0
30JUL26 8.00 C 0.00 0.00 0.00 0.14 0.00 20 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 0.00 22 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 24 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.86 -0.01 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.76 -0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.67 0.00 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.91 -0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.67 -0.01 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.42 -0.01 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.18 -0.01 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.95 -0.02 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.76 -0.01 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.57 -0.01 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.44 -0.01 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.33 -0.01 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.24 -0.01 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 -0.01 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.01 21 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 0.00 21 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.01 21 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 0.00 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.91 -0.02 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.67 -0.01 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.43 0.00 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.20 +0.01 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.00 -0.01 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.83 0.00 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.65 -0.01 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.53 0.00 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.42 0.00 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.32 -0.01 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.25 0.00 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 0.00 20 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 0.00 19 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 0.00 19 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 -0.01 19 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 0.00 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 0.00 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.91 -0.02 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.68 0.00 19 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.43 0.00 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.22 -0.01 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.07 -0.01 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.90 -0.02 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.73 -0.01 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.60 -0.01 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.49 -0.01 18 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.39 -0.02 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.31 -0.02 18 0 20 0
30MAR27 8.50 C 0.00 0.00 0.00 0.25 -0.01 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 -0.01 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 0.00 20 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 0.01 -0.01 18 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 13 2,231 -340
29APR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
29APR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 680 0
29APR26 7.75 P 0.00 0.00 0.00 0.10 -0.01 0 0 0 -194
29APR26 8.00 P 0.00 0.00 0.00 0.35 0.00 0 0 0 -226
29APR26 8.25 P 0.00 0.00 0.00 0.60 +0.01 0 0 0 -15
29APR26 8.50 P 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.35 -0.01 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.85 -0.01 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.35 -0.01 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.85 -0.01 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.35 -0.01 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 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 46 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 0.01 -0.01 20 0 50 0
28MAY26 7.25 P 0.00 0.00 0.00 0.04 0.00 20 0 15 0
28MAY26 7.50 P 0.10 0.10 0.10 0.10 -0.01 19 5 456 +5
28MAY26 7.75 P 0.00 0.00 0.00 0.23 +0.01 21 0 280 0
28MAY26 8.00 P 0.00 0.00 0.00 0.40 0.00 20 0 119 0
28MAY26 8.25 P 0.00 0.00 0.00 0.61 +0.01 19 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.37 +0.01 39 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.62 +0.01 44 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.87 +0.01 49 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.11 0.00 48 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.36 0.00 53 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.87 +0.01 66 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.37 +0.01 73 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.87 +0.01 80 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.37 +0.01 87 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 39 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 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 20 0 97 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 0.00 20 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.14 +0.01 20 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.24 +0.01 19 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.39 +0.01 20 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 0.57 +0.01 19 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.79 +0.01 20 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.02 +0.01 21 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.26 0.00 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.51 +0.01 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.76 +0.01 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.01 +0.01 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.25 +0.02 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.50 0.00 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.99 +0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.50 +0.01 41 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.00 +0.01 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.50 +0.02 51 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 32 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.06 0.00 21 0 19 0
30JUL26 7.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 57 0
30JUL26 7.25 P 0.00 0.00 0.00 0.18 +0.01 20 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.29 0.00 19 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.43 0.00 19 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 0.62 +0.02 20 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.82 +0.02 20 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.03 +0.01 19 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.30 +0.04 26 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.55 +0.05 29 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.76 0.00 24 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.01 +0.01 26 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.26 +0.01 29 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.50 -0.01 25 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 23 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 23 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 0.00 22 0 25 0
29SEP26 6.75 P 0.13 0.13 0.13 0.13 0.00 22 2 24 +2
29SEP26 7.00 P 0.00 0.00 0.00 0.20 0.00 22 0 82 0
29SEP26 7.25 P 0.00 0.00 0.00 0.29 0.00 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.41 0.00 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.56 +0.01 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.73 +0.03 23 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 0.89 +0.01 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.12 +0.01 24 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.34 0.00 25 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.58 +0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.82 +0.01 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.07 +0.01 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.32 +0.01 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.57 +0.01 35 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.09 +0.01 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.60 +0.03 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.11 +0.04 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.61 +0.04 55 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 0.02 +0.01 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 +0.01 21 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 0.00 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 0.00 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.25 +0.01 20 0 200 0
30DEC26 7.25 P 0.00 0.00 0.00 0.35 +0.01 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.47 +0.01 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.61 +0.01 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.75 +0.01 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.92 0.00 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.15 +0.01 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.37 +0.01 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.59 +0.01 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.83 +0.01 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.07 +0.01 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.32 +0.01 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.58 +0.01 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.09 +0.01 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.60 +0.02 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.11 +0.04 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.61 +0.04 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 -0.01 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 -0.01 19 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.20 -0.01 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.29 0.00 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.39 0.00 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.51 0.00 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.65 0.00 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.81 0.00 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.95 -0.01 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.18 0.00 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.38 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.60 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.84 +0.01 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.08 +0.01 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.33 +0.01 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.58 +0.01 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.09 +0.01 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.60 +0.02 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.11 +0.04 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.61 +0.04 41 0 0 0
TOTAL PUT 7 4,103 -428
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$ 23.08
29APR26 16.50 C 0.00 0.00 0.00 6.58 -0.06 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.08 -0.06 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.58 -0.06 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.08 -0.06 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.58 -0.06 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.08 -0.06 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.58 -0.06 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.08 -0.06 0 0 0 0
29APR26 21.00 C 2.12 2.12 2.12 2.08 -0.06 0 1 0 -1
29APR26 22.00 C 1.06 1.06 1.06 1.08 -0.07 0 3 0 -17
29APR26 23.00 C 0.06 0.06 0.06 0.08 -0.23 0 1 1 -120
29APR26 24.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 149 0
29APR26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 488 0
29APR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 664 0
29APR26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 504 0
29APR26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 340 0
29APR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
29APR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29APR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
29APR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 354 0
29APR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
28MAY26 16.50 C 0.00 0.00 0.00 6.60 -0.05 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.10 -0.06 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.61 -0.07 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.12 -0.10 37 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.65 -0.10 43 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.13 -0.10 33 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.67 -0.09 37 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.24 -0.08 40 0 0 0
28MAY26 21.00 C 2.52 2.52 2.52 2.41 -0.08 41 3 3 +3
28MAY26 22.00 C 0.00 0.00 0.00 1.70 -0.07 41 0 15 0
28MAY26 23.00 C 1.03 1.09 1.03 1.13 -0.06 41 40 101 +20
28MAY26 24.00 C 0.66 0.66 0.65 0.71 -0.06 41 40 346 0
28MAY26 25.00 C 0.43 0.44 0.39 0.43 -0.05 41 56 294 +2
28MAY26 26.00 C 0.30 0.30 0.23 0.24 -0.04 41 127 260 -5
28MAY26 27.00 C 0.17 0.17 0.15 0.13 -0.02 41 4 498 +1
28MAY26 28.00 C 0.11 0.11 0.10 0.07 -0.01 42 25 668 +22
28MAY26 29.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 128 0
28MAY26 30.00 C 0.00 0.00 0.00 0.02 0.00 43 0 175 0
28MAY26 31.00 C 0.03 0.03 0.03 0.01 0.00 43 40 244 +40
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 87 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 6.63 -0.06 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.14 -0.08 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.61 -0.14 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.15 -0.11 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.69 -0.13 37 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.25 -0.11 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.82 -0.09 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.44 -0.06 40 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 2.69 -0.07 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.06 -0.06 40 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 1.52 -0.05 40 0 54 0
29JUN26 24.00 C 0.99 1.01 0.99 1.10 -0.05 39 50 233 +20
29JUN26 25.00 C 0.86 0.86 0.71 0.79 -0.04 40 77 495 -10
29JUN26 26.00 C 0.55 0.56 0.55 0.56 -0.03 40 44 287 0
29JUN26 27.00 C 0.41 0.42 0.40 0.37 -0.03 40 54 474 -31
29JUN26 28.00 C 0.00 0.00 0.00 0.24 -0.03 40 0 519 0
29JUN26 29.00 C 0.00 0.00 0.00 0.16 -0.02 40 0 426 0
29JUN26 30.00 C 0.18 0.18 0.18 0.10 -0.01 40 16 389 +16
29JUN26 31.00 C 0.12 0.13 0.12 0.07 0.00 41 17 1,647 +17
29JUN26 32.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 0.00 41 0 130 0
29JUN26 34.00 C 0.07 0.07 0.07 0.02 0.00 42 9 63 +9
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 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 56 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 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 65 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 6.63 -0.14 34 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.14 -0.18 34 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.68 -0.19 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.24 -0.18 37 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.81 -0.19 37 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.40 -0.18 38 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.01 -0.16 38 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.63 -0.17 38 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.99 -0.07 40 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.41 -0.05 40 0 12 0
30JUL26 23.00 C 0.00 0.00 0.00 1.89 -0.05 40 0 15 0
30JUL26 24.00 C 1.52 1.52 1.52 1.46 -0.06 40 15 32 +15
30JUL26 25.00 C 0.00 0.00 0.00 1.13 -0.05 40 0 212 0
30JUL26 26.00 C 0.00 0.00 0.00 0.86 -0.05 40 0 183 0
30JUL26 27.00 C 0.73 0.73 0.62 0.64 -0.05 40 36 189 +3
30JUL26 28.00 C 0.50 0.50 0.50 0.47 -0.04 40 40 153 +10
30JUL26 29.00 C 0.00 0.00 0.00 0.34 -0.04 40 0 60 0
30JUL26 30.00 C 0.00 0.00 0.00 0.25 -0.02 40 0 146 0
30JUL26 31.00 C 0.27 0.27 0.27 0.18 -0.01 40 1 12 +1
30JUL26 32.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 33 0
30JUL26 34.00 C 0.12 0.14 0.12 0.06 -0.01 40 14 17 +12
29SEP26 16.50 C 0.00 0.00 0.00 6.88 -0.17 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.46 -0.14 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.04 -0.16 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.63 -0.17 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.24 -0.16 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.87 -0.15 41 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.51 -0.20 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.18 -0.12 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.53 -0.11 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.01 +0.02 41 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 2.54 -0.05 41 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 2.10 -0.06 41 0 632 0
29SEP26 25.00 C 0.00 0.00 0.00 1.76 -0.05 41 0 301 0
29SEP26 26.00 C 0.00 0.00 0.00 1.44 -0.07 41 0 458 0
29SEP26 27.00 C 0.00 0.00 0.00 1.20 -0.04 42 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 0.98 -0.05 41 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 0.80 -0.04 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.63 -0.05 41 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.52 -0.03 41 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.41 -0.03 41 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 0.33 -0.02 41 0 62 0
29SEP26 34.00 C 0.00 0.00 0.00 0.26 -0.02 41 0 151 0
29SEP26 35.00 C 0.00 0.00 0.00 0.20 -0.03 41 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.27 -0.18 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.87 -0.19 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.50 -0.17 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.13 -0.16 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.78 -0.15 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.43 -0.16 41 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.10 -0.14 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.78 -0.15 41 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 4.19 -0.13 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.66 -0.10 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.25 -0.06 41 0 0 0
30DEC26 24.00 C 2.80 2.80 2.80 2.82 -0.05 41 1 1 +1
30DEC26 25.00 C 0.00 0.00 0.00 2.45 -0.04 41 0 7 0
30DEC26 26.00 C 0.00 0.00 0.00 2.12 -0.05 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.84 -0.05 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 1.60 -0.03 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.39 -0.02 41 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.18 -0.02 41 0 94 0
30DEC26 31.00 C 0.00 0.00 0.00 1.02 -0.02 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.86 -0.02 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.74 -0.02 41 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.63 -0.01 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.54 -0.01 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.46 -0.01 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.39 0.00 41 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.33 -0.01 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.24 0.00 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.20 -0.01 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 7.67 -0.12 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.32 -0.13 43 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 6.95 -0.14 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.60 -0.13 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.26 -0.14 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.92 -0.15 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.61 -0.14 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.32 -0.12 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.75 -0.12 41 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 4.24 -0.10 41 0 0 0
30MAR27 23.00 C 3.83 3.83 3.83 3.83 -0.04 41 5 7 +5
30MAR27 24.00 C 0.00 0.00 0.00 3.42 -0.03 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.02 -0.05 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.68 -0.05 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.39 -0.03 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.13 -0.03 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.87 -0.04 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.67 -0.02 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.46 -0.03 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.29 -0.03 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.14 -0.03 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.00 -0.02 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.89 -0.02 41 0 10 0
TOTAL CALL 719 16,309 +13
29APR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29APR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29APR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29APR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
29APR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
29APR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
29APR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29APR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
29APR26 23.00 P 0.16 0.24 0.02 0.00 -0.18 0 94 254 -8
29APR26 24.00 P 0.96 1.06 0.96 0.92 +0.03 0 64 0 -400
29APR26 25.00 P 2.05 2.05 2.05 1.92 +0.06 0 3 0 -71
29APR26 26.00 P 0.00 0.00 0.00 2.92 +0.06 0 0 0 -152
29APR26 27.00 P 0.00 0.00 0.00 3.92 +0.06 0 0 0 -102
29APR26 28.00 P 0.00 0.00 0.00 4.92 +0.02 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.92 +0.02 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.92 +0.02 0 0 0 -11
29APR26 31.00 P 0.00 0.00 0.00 7.92 +0.02 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.92 +0.02 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.92 +0.02 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.92 +0.02 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.92 +0.02 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.92 +0.02 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 13.92 +0.02 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 14.92 +0.02 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 15.92 +0.02 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 16.92 +0.02 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 17.92 +0.02 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 18.92 +0.02 0 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 0.05 0.05 0.05 0.02 0.00 44 7 40 +7
28MAY26 18.50 P 0.00 0.00 0.00 0.03 0.00 42 0 50 0
28MAY26 19.00 P 0.09 0.09 0.09 0.05 -0.01 42 40 60 +40
28MAY26 19.50 P 0.00 0.00 0.00 0.08 -0.01 41 0 191 0
28MAY26 20.00 P 0.19 0.19 0.19 0.13 -0.01 41 40 155 +40
28MAY26 21.00 P 0.39 0.39 0.32 0.30 -0.01 41 65 176 0
28MAY26 22.00 P 0.61 0.71 0.58 0.60 -0.01 42 52 515 +33
28MAY26 23.00 P 0.99 1.12 0.99 1.01 -0.02 41 67 302 -53
28MAY26 24.00 P 1.66 1.66 1.64 1.60 +0.01 41 62 651 +60
28MAY26 25.00 P 0.00 0.00 0.00 2.30 +0.01 41 0 202 0
28MAY26 26.00 P 0.00 0.00 0.00 3.12 +0.03 41 0 158 0
28MAY26 27.00 P 4.20 4.20 4.20 4.07 +0.10 46 2 51 0
28MAY26 28.00 P 0.00 0.00 0.00 5.06 +0.10 52 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 6.02 +0.10 55 0 40 0
28MAY26 30.00 P 0.00 0.00 0.00 7.00 +0.09 59 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 7.97 +0.07 60 0 23 0
28MAY26 32.00 P 0.00 0.00 0.00 9.00 +0.10 70 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.00 +0.10 75 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.99 +0.09 79 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.00 +0.10 85 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.96 +0.06 82 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 14.00 +0.10 94 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 15.00 +0.10 98 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 15.95 +0.05 92 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 16.95 +0.05 95 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 0.00 41 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN26 18.00 P 0.17 0.17 0.17 0.10 -0.01 40 10 35 +10
29JUN26 18.50 P 0.00 0.00 0.00 0.15 0.00 40 0 46 0
29JUN26 19.00 P 0.00 0.00 0.00 0.21 0.00 40 0 25 0
29JUN26 19.50 P 0.34 0.34 0.34 0.29 0.00 40 2 74 0
29JUN26 20.00 P 0.00 0.00 0.00 0.39 -0.01 40 0 139 0
29JUN26 21.00 P 0.71 0.71 0.71 0.67 0.00 40 1 119 +1
29JUN26 22.00 P 1.04 1.04 1.04 1.01 -0.02 40 15 464 +15
29JUN26 23.00 P 1.57 1.57 1.53 1.49 0.00 40 22 581 +2
29JUN26 24.00 P 2.10 2.10 2.10 2.07 -0.01 40 3 1,189 0
29JUN26 25.00 P 0.00 0.00 0.00 2.76 -0.01 40 0 386 0
29JUN26 26.00 P 3.84 3.84 3.50 3.61 +0.13 43 8 113 0
29JUN26 27.00 P 4.45 4.45 4.45 4.38 +0.05 42 2 330 0
29JUN26 28.00 P 0.00 0.00 0.00 5.36 +0.14 47 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 6.24 +0.10 46 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 7.18 +0.10 48 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 8.15 +0.11 50 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 9.14 +0.13 53 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 10.12 +0.12 56 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 11.10 +0.15 58 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 12.09 +0.13 60 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.08 +0.18 62 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 14.08 +0.13 66 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 15.07 +0.12 68 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 16.07 +0.14 71 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 17.07 +0.13 74 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 18.06 +0.12 75 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 19.05 +0.13 77 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 20.05 +0.12 79 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 21.05 +0.12 82 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 22.05 +0.13 84 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 23.05 +0.15 87 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 24.03 +0.11 87 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 25.04 +0.12 90 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 26.04 +0.15 93 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 27.03 +0.11 94 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
30JUL26 18.00 P 0.28 0.28 0.28 0.22 -0.01 40 2 17 +2
30JUL26 18.50 P 0.00 0.00 0.00 0.29 -0.01 40 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 0.38 -0.02 40 0 4 0
30JUL26 19.50 P 0.52 0.52 0.52 0.49 -0.01 40 2 17 +2
30JUL26 20.00 P 0.00 0.00 0.00 0.62 -0.02 40 0 47 0
30JUL26 21.00 P 0.95 0.96 0.95 0.93 -0.02 40 70 86 +70
30JUL26 22.00 P 0.00 0.00 0.00 1.32 -0.01 40 0 162 0
30JUL26 23.00 P 0.00 0.00 0.00 1.79 -0.02 39 0 297 0
30JUL26 24.00 P 0.00 0.00 0.00 2.37 -0.02 39 0 246 0
30JUL26 25.00 P 0.00 0.00 0.00 3.05 -0.01 40 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 3.87 +0.14 42 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 4.68 +0.15 43 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 5.54 +0.17 44 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.42 +0.17 45 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.34 +0.20 47 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.27 +0.20 48 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 9.21 +0.18 48 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.16 +0.16 49 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.11 +0.16 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.26 -0.01 41 0 2 0
29SEP26 17.00 P 0.00 0.00 0.00 0.33 -0.01 41 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.41 -0.01 41 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.52 -0.01 41 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 0.63 -0.01 41 0 36 0
29SEP26 19.00 P 0.00 0.00 0.00 0.77 -0.01 42 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.91 -0.01 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 1.07 -0.02 41 0 72 0
29SEP26 21.00 P 1.45 1.45 1.45 1.43 0.00 41 1 38 +1
29SEP26 22.00 P 0.00 0.00 0.00 1.85 0.00 41 0 218 0
29SEP26 23.00 P 0.00 0.00 0.00 2.34 -0.02 40 0 59 0
29SEP26 24.00 P 0.00 0.00 0.00 2.90 0.00 40 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 3.55 0.00 40 0 147 0
29SEP26 26.00 P 0.00 0.00 0.00 4.30 +0.10 41 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 5.08 +0.14 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.87 +0.14 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 6.70 +0.15 43 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.56 +0.17 43 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 8.45 +0.17 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.35 +0.18 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.26 +0.16 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.21 +0.18 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.17 +0.18 45 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 13.15 +0.18 47 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 14.12 +0.17 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.11 +0.16 49 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.11 +0.18 51 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 17.09 +0.15 52 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.09 +0.15 54 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.09 +0.17 56 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.08 +0.15 57 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.05 +0.12 56 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.08 +0.16 60 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.05 +0.15 60 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.53 +0.01 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.64 +0.01 41 0 0 0
30DEC26 17.50 P 0.81 0.81 0.81 0.75 0.00 41 5 10 +5
30DEC26 18.00 P 0.00 0.00 0.00 0.90 +0.01 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.04 +0.01 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.20 +0.01 41 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 1.36 -0.01 41 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.54 0.00 41 0 22 0
30DEC26 21.00 P 0.00 0.00 0.00 1.92 -0.01 40 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.36 -0.01 40 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 2.88 0.00 40 0 32 0
30DEC26 24.00 P 0.00 0.00 0.00 3.45 0.00 40 0 31 0
30DEC26 25.00 P 0.00 0.00 0.00 4.07 +0.01 40 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.75 +0.01 40 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 5.54 +0.13 41 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.30 +0.13 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 7.10 +0.15 42 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 7.92 +0.16 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.75 +0.16 42 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.62 +0.18 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.50 +0.17 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.40 +0.18 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.33 +0.21 43 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 13.26 +0.19 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.22 +0.19 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.18 +0.19 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.15 +0.18 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.13 +0.19 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.13 +0.19 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.11 +0.19 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.78 +0.01 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.90 0.00 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.05 0.00 41 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 1.20 +0.01 41 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.37 +0.01 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.55 0.00 41 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.74 +0.02 41 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.90 -0.01 40 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.31 +0.02 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.76 +0.01 40 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 3.27 +0.02 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.85 0.00 39 0 6 0
30MAR27 25.00 P 0.00 0.00 0.00 4.47 +0.03 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.12 -0.01 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.83 0.00 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.66 +0.14 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.41 +0.14 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.20 +0.14 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.02 +0.15 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.85 +0.16 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.70 +0.14 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.59 +0.17 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.46 +0.15 40 0 0 0
TOTAL PUT 639 11,708 -509
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 43.52
29APR26 33.00 C 0.00 0.00 0.00 10.52 - 0 0 0 -
29APR26 34.00 C 0.00 0.00 0.00 9.52 - 0 0 0 -
29APR26 35.00 C 0.00 0.00 0.00 8.52 +1.23 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.52 +1.23 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.52 +1.23 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.52 +1.23 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.52 +1.23 0 0 0 0
29APR26 40.00 C 3.54 3.54 3.54 3.52 +1.23 0 151 0 -151
29APR26 41.00 C 1.70 2.05 1.61 2.52 +1.20 0 303 0 -408
29APR26 42.00 C 0.79 1.28 0.69 1.52 +0.92 0 972 193 -657
29APR26 43.00 C 0.15 0.53 0.15 0.52 +0.33 0 246 0 -1,010
29APR26 44.00 C 0.03 0.03 0.01 0.00 -0.06 0 316 3,435 +4
29APR26 45.00 C 0.01 0.01 0.01 0.00 -0.02 0 27 2,861 -2
29APR26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,252 0
29APR26 47.00 C 0.01 0.02 0.01 0.00 -0.01 0 5 4,030 -4
29APR26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,597 0
29APR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,159 0
29APR26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,693 0
29APR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,505 0
29APR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,863 0
29APR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,078 0
29APR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,311 0
29APR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,886 0
29APR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,350 0
29APR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,024 0
29APR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,271 0
29APR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 702 0
29APR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 739 0
29APR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 962 0
29APR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 389 0
29APR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 562 0
29APR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 684 0
29APR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 810 0
29APR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,254 0
29APR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 637 0
29APR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 401 0
29APR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,158 0
30APR26 33.00 C 0.00 0.00 0.00 10.69 - 337 0 0 -
30APR26 34.00 C 0.00 0.00 0.00 9.69 - 307 0 0 -
30APR26 35.00 C 0.00 0.00 0.00 8.69 +1.40 278 0 0 0
30APR26 36.00 C 0.00 0.00 0.00 7.69 +1.40 249 0 0 0
30APR26 37.00 C 0.00 0.00 0.00 6.69 +1.40 220 0 0 0
30APR26 38.00 C 0.00 0.00 0.00 5.69 +1.40 192 0 0 0
30APR26 39.00 C 0.00 0.00 0.00 4.66 +1.36 155 0 1 0
30APR26 40.00 C 0.00 0.00 0.00 3.63 +1.28 119 0 0 0
30APR26 41.00 C 1.89 1.90 1.89 2.62 +1.16 90 30 45 +30
30APR26 42.00 C 1.03 1.60 1.02 1.67 +0.96 71 122 97 -20
30APR26 43.00 C 0.27 0.72 0.27 0.81 +0.49 56 366 195 -21
30APR26 44.00 C 0.12 0.33 0.12 0.30 +0.16 55 233 440 +79
30APR26 45.00 C 0.07 0.08 0.06 0.10 +0.04 59 42 508 +15
30APR26 46.00 C 0.00 0.00 0.00 0.04 0.00 67 5 322 0
30APR26 47.00 C 0.00 0.00 0.00 0.02 0.00 77 0 338 0
30APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 85 0 229 0
30APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 100 0 47 0
30APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 114 0 106 0
30APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 149 0 140 0
30APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 180 0 70 0
30APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 210 0 1 0
30APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
08MAY26 33.00 C 0.00 0.00 0.00 10.69 - 110 0 0 -
08MAY26 34.00 C 0.00 0.00 0.00 9.69 - 100 0 0 -
08MAY26 35.00 C 7.80 7.80 7.80 8.69 +1.38 90 2 4 +2
08MAY26 36.00 C 0.00 0.00 0.00 7.69 +1.37 81 0 0 0
08MAY26 37.00 C 0.00 0.00 0.00 6.69 +1.35 71 0 0 0
08MAY26 38.00 C 0.00 0.00 0.00 5.69 +1.30 62 0 0 0
08MAY26 39.00 C 0.00 0.00 0.00 4.66 +1.19 49 0 0 0
08MAY26 40.00 C 0.00 0.00 0.00 3.65 +1.03 40 0 0 0
08MAY26 41.00 C 2.22 2.51 2.22 2.86 +0.99 44 38 68 +38
08MAY26 42.00 C 1.55 1.70 1.55 2.06 +0.82 41 54 185 -30
08MAY26 43.00 C 0.85 1.34 0.85 1.34 +0.55 38 137 472 +65
08MAY26 44.00 C 0.49 0.90 0.49 0.88 +0.39 39 303 495 +187
08MAY26 45.00 C 0.32 0.55 0.32 0.53 +0.23 40 315 465 +183
08MAY26 46.00 C 0.23 0.35 0.20 0.31 +0.13 40 199 636 +189
08MAY26 47.00 C 0.18 0.21 0.16 0.17 +0.06 41 14 203 +10
08MAY26 48.00 C 0.10 0.12 0.10 0.09 +0.03 41 12 93 +1
08MAY26 49.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 62 0
08MAY26 50.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 47 0
08MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
08MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
08MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.79 - 66 0 0 -
28MAY26 34.00 C 0.00 0.00 0.00 9.79 - 60 0 0 -
28MAY26 35.00 C 0.00 0.00 0.00 8.89 +1.15 60 0 3 0
28MAY26 36.00 C 0.00 0.00 0.00 7.69 +1.08 41 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.87 +1.10 47 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.10 +1.17 50 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.28 +1.11 49 0 1 0
28MAY26 40.00 C 3.90 3.90 3.90 4.48 +1.02 47 3 12 +3
28MAY26 41.00 C 3.31 3.31 3.31 3.75 +0.93 46 5 115 0
28MAY26 42.00 C 2.55 2.95 2.55 3.09 +0.83 45 20 1,617 0
28MAY26 43.00 C 2.20 2.43 2.07 2.52 +0.70 45 127 406 +105
28MAY26 44.00 C 1.51 1.97 1.51 1.99 +0.55 44 135 862 +28
28MAY26 45.00 C 1.29 1.56 1.29 1.58 +0.44 44 43 2,093 +6
28MAY26 46.00 C 0.95 1.28 0.95 1.24 +0.33 44 223 3,234 -71
28MAY26 47.00 C 0.76 0.93 0.76 0.97 +0.27 44 135 1,295 +30
28MAY26 48.00 C 0.68 0.79 0.68 0.75 +0.21 45 115 444 -100
28MAY26 49.00 C 0.49 0.60 0.49 0.57 +0.15 45 86 475 -54
28MAY26 50.00 C 0.38 0.54 0.38 0.43 +0.11 45 477 1,622 +378
28MAY26 52.50 C 0.27 0.30 0.26 0.21 +0.05 45 57 759 +36
28MAY26 55.00 C 0.19 0.19 0.19 0.10 +0.02 46 10 1,194 0
28MAY26 57.50 C 0.13 0.15 0.13 0.05 +0.01 47 61 4,075 +47
28MAY26 60.00 C 0.09 0.10 0.09 0.03 +0.01 50 40 2,489 +40
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,293 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,271 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 946 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 596 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 402 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 209 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 220 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 321 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 80 0 155 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 93 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 87 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 90 0 226 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 93 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 98 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 101 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 104 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 106 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 10.79 - 43 0 0 -
29JUN26 34.00 C 0.00 0.00 0.00 9.79 - 39 0 0 -
29JUN26 35.00 C 0.00 0.00 0.00 8.89 +1.02 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.98 +0.94 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.23 +0.95 41 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 6.42 +0.87 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 5.74 +0.88 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.04 +0.83 42 0 16 0
29JUN26 41.00 C 0.00 0.00 0.00 4.55 +0.89 44 0 101 0
29JUN26 42.00 C 3.75 3.75 3.75 3.97 +0.82 44 7 152 0
29JUN26 43.00 C 2.91 3.29 2.91 3.31 +0.60 42 68 271 +41
29JUN26 44.00 C 2.51 2.71 2.43 2.94 +0.62 44 45 310 0
29JUN26 45.00 C 2.15 2.25 2.15 2.55 +0.55 44 25 1,047 +10
29JUN26 46.00 C 1.83 2.14 1.83 2.18 +0.49 44 48 5,513 +33
29JUN26 47.00 C 1.57 1.60 1.57 1.88 +0.44 45 45 580 +30
29JUN26 48.00 C 1.33 1.55 1.33 1.61 +0.38 45 38 579 +1
29JUN26 49.00 C 1.22 1.22 1.22 1.38 +0.32 45 1 1,511 0
29JUN26 50.00 C 0.98 1.15 0.97 1.15 +0.24 45 27 6,346 +10
29JUN26 52.50 C 0.69 0.80 0.68 0.80 +0.18 47 1,205 1,745 +871
29JUN26 55.00 C 0.46 0.46 0.46 0.55 +0.13 48 7 1,593 0
29JUN26 57.50 C 0.38 0.38 0.38 0.37 +0.08 49 1 1,361 0
29JUN26 60.00 C 0.30 0.31 0.30 0.26 +0.06 50 103 2,252 +15
29JUN26 62.50 C 0.21 0.23 0.21 0.18 +0.04 51 13 2,458 0
29JUN26 65.00 C 0.00 0.00 0.00 0.13 +0.03 52 0 1,837 0
29JUN26 67.50 C 0.15 0.15 0.15 0.09 +0.02 53 2 443 0
29JUN26 70.00 C 0.12 0.12 0.12 0.07 +0.01 54 2 1,599 +2
29JUN26 72.50 C 0.00 0.00 0.00 0.05 +0.01 55 0 1,259 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 +0.01 57 0 12,200 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 +0.01 57 0 1,122 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 1,633 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 288 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,969 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3,304 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,804 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,244 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 903 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 263 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 162 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 78 0 168 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 84 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 87 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 89 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 90 0 167 0
30JUL26 33.00 C 0.00 0.00 0.00 10.84 - 40 0 0 -
30JUL26 34.00 C 0.00 0.00 0.00 9.96 - 41 0 0 -
30JUL26 35.00 C 0.00 0.00 0.00 9.10 +1.00 41 0 0 0
30JUL26 36.00 C 7.31 8.45 7.31 8.45 +1.14 45 4 2 +2
30JUL26 37.00 C 0.00 0.00 0.00 7.45 +0.93 41 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 6.73 +0.89 41 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.19 +1.13 44 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.71 +1.02 46 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.03 +0.88 45 0 0 0
30JUL26 42.00 C 3.95 4.11 3.95 4.46 +0.79 44 7 148 -6
30JUL26 43.00 C 3.30 3.63 3.30 3.96 +0.72 44 24 420 +16
30JUL26 44.00 C 3.05 3.23 3.05 3.50 +0.64 44 56 459 0
30JUL26 45.00 C 2.58 2.84 2.58 3.08 +0.57 44 15 308 0
30JUL26 46.00 C 2.60 2.60 2.60 2.72 +0.51 44 2 638 +2
30JUL26 47.00 C 0.00 0.00 0.00 2.38 +0.43 44 0 496 0
30JUL26 48.00 C 0.00 0.00 0.00 2.10 +0.38 44 0 5,272 0
30JUL26 49.00 C 1.68 1.79 1.68 1.83 +0.33 44 25 1,110 0
30JUL26 50.00 C 1.45 1.59 1.45 1.61 +0.27 44 165 199 +88
30JUL26 52.50 C 1.08 1.21 1.08 1.15 +0.18 45 31 1,773 +1
30JUL26 55.00 C 0.89 0.91 0.89 0.82 +0.12 45 31 4,252 +31
30JUL26 57.50 C 0.00 0.00 0.00 0.58 +0.06 45 0 1,948 0
30JUL26 60.00 C 0.49 0.49 0.49 0.41 +0.03 46 2 4,226 +2
30JUL26 62.50 C 0.00 0.00 0.00 0.29 +0.01 46 0 46 0
30JUL26 65.00 C 0.00 0.00 0.00 0.21 0.00 47 0 46 0
29SEP26 33.00 C 0.00 0.00 0.00 11.53 - 48 0 0 -
29SEP26 34.00 C 0.00 0.00 0.00 10.73 - 47 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 9.72 +0.89 43 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 9.23 +1.09 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.53 +1.05 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.66 +0.72 44 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 7.41 +1.07 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.72 +0.91 46 0 0 0
29SEP26 41.00 C 5.51 5.74 5.51 6.18 +0.84 46 75 180 +45
29SEP26 42.00 C 5.16 5.62 5.04 5.62 +0.74 45 137 430 +135
29SEP26 43.00 C 0.00 0.00 0.00 5.20 +0.77 46 0 166 0
29SEP26 44.00 C 0.00 0.00 0.00 4.77 +0.70 45 0 116 0
29SEP26 45.00 C 3.95 4.09 3.95 4.36 +0.65 45 52 1,779 +20
29SEP26 46.00 C 0.00 0.00 0.00 3.99 +0.59 46 0 599 0
29SEP26 47.00 C 0.00 0.00 0.00 3.65 +0.54 45 0 6,965 0
29SEP26 48.00 C 2.93 3.01 2.93 3.31 +0.47 45 85 87 +85
29SEP26 49.00 C 0.00 0.00 0.00 3.03 +0.43 45 0 313 0
29SEP26 50.00 C 2.56 2.56 2.56 2.76 +0.38 45 20 595 +20
29SEP26 52.50 C 0.00 0.00 0.00 2.18 +0.27 46 0 544 0
29SEP26 55.00 C 0.00 0.00 0.00 1.71 +0.18 46 0 1,890 0
29SEP26 57.50 C 0.00 0.00 0.00 1.33 +0.07 46 0 1,001 0
29SEP26 60.00 C 1.08 1.20 1.08 1.06 +0.01 46 25 1,835 +20
29SEP26 62.50 C 0.00 0.00 0.00 0.83 -0.03 46 0 720 0
29SEP26 65.00 C 0.00 0.00 0.00 0.64 -0.07 46 0 3,891 0
29SEP26 67.50 C 0.00 0.00 0.00 0.51 -0.08 46 0 1,680 0
29SEP26 70.00 C 0.00 0.00 0.00 0.39 -0.10 46 0 2,199 0
29SEP26 72.50 C 0.00 0.00 0.00 0.31 -0.10 47 0 700 0
29SEP26 75.00 C 0.00 0.00 0.00 0.24 -0.11 47 0 633 0
29SEP26 77.50 C 0.00 0.00 0.00 0.19 -0.10 47 0 625 0
29SEP26 80.00 C 0.00 0.00 0.00 0.15 -0.11 47 0 1,497 0
29SEP26 82.50 C 0.30 0.30 0.29 0.12 -0.10 47 24 1,030 +24
29SEP26 85.00 C 0.00 0.00 0.00 0.10 -0.09 48 0 248 0
29SEP26 87.50 C 0.00 0.00 0.00 0.08 -0.09 48 0 187 0
29SEP26 90.00 C 0.00 0.00 0.00 0.06 -0.09 48 0 914 0
29SEP26 92.50 C 0.00 0.00 0.00 0.05 -0.08 48 0 276 0
29SEP26 95.00 C 0.00 0.00 0.00 0.04 -0.08 48 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.03 -0.08 48 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.02 -0.08 47 0 228 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.08 45 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.07 47 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.06 48 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.05 49 0 1,340 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.04 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 12.21 - 45 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 11.78 - 48 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 11.10 +1.11 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.45 +1.08 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.83 +1.06 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.99 +0.77 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.67 +0.98 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.96 +0.68 45 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 7.62 +0.82 46 0 0 0
30DEC26 42.00 C 6.57 6.57 6.57 7.10 +0.73 46 15 107 0
30DEC26 43.00 C 0.00 0.00 0.00 6.72 +0.78 46 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 6.30 +0.70 46 0 219 0
30DEC26 45.00 C 0.00 0.00 0.00 5.90 +0.72 46 0 733 0
30DEC26 46.00 C 0.00 0.00 0.00 5.51 +0.66 46 0 178 0
30DEC26 47.00 C 0.00 0.00 0.00 5.18 +0.65 46 0 158 0
30DEC26 48.00 C 0.00 0.00 0.00 4.85 +0.61 46 0 1,064 0
30DEC26 49.00 C 0.00 0.00 0.00 4.52 +0.54 46 0 99 0
30DEC26 50.00 C 0.00 0.00 0.00 4.21 +0.49 46 0 1,856 0
30DEC26 52.50 C 0.00 0.00 0.00 3.57 +0.42 46 0 862 0
30DEC26 55.00 C 2.88 2.88 2.88 3.01 +0.33 46 1 1,055 +1
30DEC26 57.50 C 2.48 2.56 2.48 2.52 +0.25 46 30 2,502 +30
30DEC26 60.00 C 2.00 2.23 2.00 2.14 +0.22 46 13 6,645 +2
30DEC26 62.50 C 0.00 0.00 0.00 1.77 +0.19 46 0 324 0
30DEC26 65.00 C 0.00 0.00 0.00 1.51 +0.13 46 0 536 0
30DEC26 67.50 C 0.00 0.00 0.00 1.26 +0.09 46 0 375 0
30DEC26 70.00 C 0.00 0.00 0.00 1.07 +0.10 46 0 367 0
30DEC26 72.50 C 0.00 0.00 0.00 0.87 +0.05 46 0 801 0
30DEC26 75.00 C 0.00 0.00 0.00 0.76 +0.03 47 0 1,983 0
30DEC26 77.50 C 0.00 0.00 0.00 0.65 +0.03 47 0 369 0
30DEC26 80.00 C 0.00 0.00 0.00 0.54 +0.01 47 0 212 0
30DEC26 82.50 C 0.00 0.00 0.00 0.47 0.00 47 0 104 0
30DEC26 85.00 C 0.00 0.00 0.00 0.39 -0.01 47 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 0.33 -0.01 47 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.29 -0.01 47 0 148 0
30DEC26 92.50 C 0.50 0.51 0.50 0.24 -0.02 47 106 156 +103
30DEC26 95.00 C 0.68 0.68 0.68 0.21 -0.02 47 1 72 0
30DEC26 97.50 C 0.00 0.00 0.00 0.18 -0.02 47 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.15 -0.03 47 0 26 0
30DEC26 102.50 C 0.00 0.00 0.00 0.13 -0.02 48 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.12 -0.02 48 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.10 -0.02 48 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.08 -0.03 48 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.07 -0.03 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.06 -0.03 48 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.05 -0.03 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.03 -0.03 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 -0.03 44 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30MAR27 33.00 C 0.00 0.00 0.00 13.23 - 47 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 12.59 - 47 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 11.92 +0.84 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.31 +0.82 46 0 6 0
30MAR27 37.00 C 0.00 0.00 0.00 10.72 +0.71 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.17 +0.76 46 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 9.81 +0.92 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.13 +0.57 45 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 8.81 +0.78 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.36 +0.76 46 0 71 0
30MAR27 43.00 C 0.00 0.00 0.00 7.83 +0.64 46 0 13 0
30MAR27 44.00 C 0.00 0.00 0.00 7.56 +0.76 47 0 256 0
30MAR27 45.00 C 6.62 6.62 6.62 7.16 +0.74 46 11 1,457 -5
30MAR27 46.00 C 0.00 0.00 0.00 6.79 +0.69 47 0 3,023 0
30MAR27 47.00 C 0.00 0.00 0.00 6.41 +0.64 46 0 2,053 0
30MAR27 48.00 C 0.00 0.00 0.00 6.08 +0.64 46 0 1,348 0
30MAR27 49.00 C 0.00 0.00 0.00 5.72 +0.61 46 0 1 0
30MAR27 50.00 C 5.26 5.26 5.24 5.42 +0.61 46 45 146 +45
30MAR27 52.50 C 0.00 0.00 0.00 4.70 +0.55 46 0 28 0
30MAR27 55.00 C 0.00 0.00 0.00 4.04 +0.49 46 0 2,593 0
30MAR27 57.50 C 3.40 3.40 3.40 3.51 +0.47 46 1 2,050 0
30MAR27 60.00 C 3.13 3.13 3.13 3.00 +0.41 45 51 230 +50
30MAR27 62.50 C 0.00 0.00 0.00 2.60 +0.39 45 0 28 0
30MAR27 65.00 C 0.00 0.00 0.00 2.22 +0.40 45 0 142 0
30MAR27 67.50 C 2.10 2.10 2.10 1.91 +0.36 45 1 1 +1
30MAR27 70.00 C 0.00 0.00 0.00 1.64 +0.34 45 0 24 0
30MAR27 72.50 C 0.00 0.00 0.00 1.39 +0.28 45 0 21 0
30MAR27 75.00 C 0.00 0.00 0.00 1.20 +0.25 44 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 1.01 +0.20 44 0 7 0
30MAR27 80.00 C 0.00 0.00 0.00 0.88 +0.22 44 0 42 0
30MAR27 82.50 C 0.00 0.00 0.00 0.75 +0.18 44 0 27 0
30MAR27 85.00 C 0.00 0.00 0.00 0.63 +0.15 44 0 28 0
TOTAL CALL 8,121 253,761 +673
29APR26 33.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29APR26 34.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29APR26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 560 0
29APR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,996 0
29APR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,012 0
29APR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 768 0
29APR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 646 0
29APR26 41.00 P 0.02 0.02 0.02 0.00 -0.07 0 5 814 0
29APR26 42.00 P 0.17 0.17 0.02 0.00 -0.30 0 208 1,638 +152
29APR26 43.00 P 0.65 0.65 0.09 0.00 -0.93 0 262 1,913 +24
29APR26 44.00 P 1.56 1.56 0.40 0.48 -1.31 0 599 0 -2,630
29APR26 45.00 P 2.50 2.60 1.69 1.48 -1.25 0 551 0 -1,713
29APR26 46.00 P 3.02 3.02 2.50 2.48 -1.26 0 38 0 -1,982
29APR26 47.00 P 4.12 4.16 3.80 3.48 -1.24 0 10 0 -2,876
29APR26 48.00 P 5.16 5.16 5.16 4.48 -1.24 0 4 0 -766
29APR26 49.00 P 6.04 6.04 5.92 5.48 -1.25 0 4 0 -254
29APR26 50.00 P 7.12 7.40 6.50 6.48 -1.25 0 20 0 -1,367
29APR26 52.50 P 9.66 9.66 9.00 8.98 -1.26 0 36 0 -1,264
29APR26 55.00 P 12.15 12.20 11.38 11.48 -1.24 0 18 0 -351
29APR26 57.50 P 14.79 14.79 14.79 13.98 -1.26 0 2 0 -476
29APR26 60.00 P 17.50 17.50 17.50 16.48 -1.24 0 4 0 -321
29APR26 62.50 P 19.65 19.65 19.65 18.98 -1.26 0 16 0 -67
29APR26 65.00 P 22.40 22.40 22.40 21.48 -1.26 0 2 0 -22
29APR26 67.50 P 24.68 24.68 24.68 23.98 -1.32 0 1 0 -179
29APR26 70.00 P 27.39 27.39 27.39 26.48 -1.25 0 10 0 -275
29APR26 72.50 P 0.00 0.00 0.00 28.98 -1.25 0 0 0 -417
29APR26 75.00 P 0.00 0.00 0.00 31.48 -1.25 0 0 0 -231
29APR26 77.50 P 0.00 0.00 0.00 33.98 -1.25 0 0 0 -447
29APR26 80.00 P 36.90 37.20 36.90 36.48 -1.25 0 2 0 -229
29APR26 82.50 P 0.00 0.00 0.00 38.98 -1.25 0 0 0 -224
29APR26 85.00 P 0.00 0.00 0.00 41.48 -1.25 0 0 0 -3
29APR26 87.50 P 0.00 0.00 0.00 43.98 -1.25 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 46.48 -1.25 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 48.98 -1.25 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 51.48 -1.25 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 53.98 -1.25 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 56.48 -1.25 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 58.98 -1.25 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 61.48 -1.25 0 0 0 0
30APR26 33.00 P 0.00 0.00 0.00 0.01 - 216 0 0 -
30APR26 34.00 P 0.00 0.00 0.00 0.01 - 196 0 0 -
30APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30APR26 39.00 P 0.00 0.00 0.00 0.01 -0.01 95 0 60 0
30APR26 40.00 P 0.00 0.00 0.00 0.01 -0.04 75 0 182 0
30APR26 41.00 P 0.02 0.03 0.02 0.02 -0.14 63 151 381 +66
30APR26 42.00 P 0.25 0.25 0.05 0.09 -0.35 60 150 356 +27
30APR26 43.00 P 0.65 0.71 0.21 0.29 -0.77 56 200 286 +56
30APR26 44.00 P 1.37 1.37 0.63 0.74 -1.10 50 110 92 -61
30APR26 45.00 P 1.98 1.98 1.50 1.58 -1.20 59 46 157 +5
30APR26 46.00 P 0.00 0.00 0.00 2.50 -1.26 60 0 180 0
30APR26 47.00 P 0.00 0.00 0.00 3.49 -1.25 71 0 138 0
30APR26 48.00 P 0.00 0.00 0.00 4.48 -1.26 0 0 0 0
30APR26 49.00 P 0.00 0.00 0.00 5.48 -1.26 0 0 16 0
30APR26 50.00 P 0.00 0.00 0.00 6.48 -1.25 0 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 8.98 -1.26 0 0 0 0
30APR26 55.00 P 0.00 0.00 0.00 11.48 -1.25 0 0 0 0
30APR26 57.50 P 0.00 0.00 0.00 13.98 -1.26 0 0 0 0
30APR26 60.00 P 0.00 0.00 0.00 16.48 -1.25 0 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 18.98 -1.26 0 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 21.48 -1.26 0 0 0 0
08MAY26 33.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
08MAY26 34.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
08MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
08MAY26 36.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 15 0
08MAY26 37.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 0 0
08MAY26 38.00 P 0.06 0.06 0.06 0.02 -0.07 42 4 51 0
08MAY26 39.00 P 0.14 0.14 0.12 0.05 -0.12 41 11 128 +10
08MAY26 40.00 P 0.22 0.22 0.15 0.11 -0.20 40 19 221 -4
08MAY26 41.00 P 0.45 0.45 0.30 0.22 -0.33 38 27 122 -12
08MAY26 42.00 P 0.81 0.81 0.42 0.44 -0.50 38 3 408 0
08MAY26 43.00 P 1.23 1.23 0.74 0.78 -0.71 38 107 313 +74
08MAY26 44.00 P 1.99 1.99 1.57 1.28 -0.89 37 83 182 +47
08MAY26 45.00 P 2.50 2.50 2.00 2.00 -1.05 40 102 147 +41
08MAY26 46.00 P 2.60 2.60 2.60 2.68 -1.19 35 4 4 +4
08MAY26 47.00 P 0.00 0.00 0.00 3.52 -1.28 31 0 1 0
08MAY26 48.00 P 0.00 0.00 0.00 4.55 -1.21 41 0 0 0
08MAY26 49.00 P 0.00 0.00 0.00 5.51 -1.40 42 0 8 0
08MAY26 50.00 P 0.00 0.00 0.00 6.49 -1.41 42 0 0 0
08MAY26 52.50 P 0.00 0.00 0.00 9.08 -1.16 73 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 11.51 -1.38 74 0 0 0
08MAY26 57.50 P 0.00 0.00 0.00 14.03 -1.21 90 0 0 0
28MAY26 33.00 P 0.08 0.08 0.08 0.05 - 50 76 76 -
28MAY26 34.00 P 0.10 0.10 0.10 0.08 - 49 5 5 -
28MAY26 35.00 P 0.16 0.16 0.16 0.13 -0.04 49 14 158 +14
28MAY26 36.00 P 0.21 0.21 0.21 0.18 -0.08 47 20 1,043 0
28MAY26 37.00 P 0.33 0.33 0.28 0.27 -0.13 46 63 855 +28
28MAY26 38.00 P 0.50 0.50 0.41 0.40 -0.16 46 26 892 -1
28MAY26 39.00 P 0.71 0.71 0.52 0.57 -0.20 45 42 663 +27
28MAY26 40.00 P 0.99 0.99 0.74 0.78 -0.28 44 84 651 +8
28MAY26 41.00 P 1.26 1.26 0.98 1.06 -0.37 44 31 616 +24
28MAY26 42.00 P 1.59 1.61 1.36 1.39 -0.49 43 44 1,085 +8
28MAY26 43.00 P 2.44 2.44 1.80 1.80 -0.64 42 52 693 +25
28MAY26 44.00 P 2.70 2.72 2.47 2.27 -0.79 41 113 535 +41
28MAY26 45.00 P 3.53 3.53 3.17 2.86 -0.92 41 70 2,661 +50
28MAY26 46.00 P 3.90 3.90 3.90 3.52 -0.95 41 1 3,421 0
28MAY26 47.00 P 4.56 4.71 4.56 4.26 -1.05 42 20 460 0
28MAY26 48.00 P 0.00 0.00 0.00 5.05 -1.20 42 0 746 0
28MAY26 49.00 P 0.00 0.00 0.00 5.89 -1.19 42 0 406 0
28MAY26 50.00 P 7.65 7.65 7.50 6.76 -1.26 42 4 536 +3
28MAY26 52.50 P 10.00 10.00 9.56 9.15 -1.12 47 52 1,665 +34
28MAY26 55.00 P 0.00 0.00 0.00 11.80 -1.09 63 0 1,179 0
28MAY26 57.50 P 0.00 0.00 0.00 14.03 -1.61 54 0 1,081 0
28MAY26 60.00 P 0.00 0.00 0.00 16.48 -1.38 0 0 625 0
28MAY26 62.50 P 0.00 0.00 0.00 18.98 -1.38 0 0 617 0
28MAY26 65.00 P 0.00 0.00 0.00 21.48 -1.38 0 0 409 0
28MAY26 67.50 P 0.00 0.00 0.00 23.98 -1.32 0 0 210 0
28MAY26 70.00 P 0.00 0.00 0.00 26.48 -1.38 0 0 362 0
28MAY26 72.50 P 0.00 0.00 0.00 28.98 -1.38 0 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 31.48 -1.38 0 0 13 0
28MAY26 77.50 P 0.00 0.00 0.00 33.98 -1.38 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 36.48 -1.38 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 38.98 -1.40 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 41.48 -1.41 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 43.98 -1.33 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 46.48 -1.42 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 48.98 -1.40 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 51.48 -1.38 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 53.98 -1.38 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 56.48 -1.38 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 58.98 -1.39 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 61.48 -1.39 0 0 0 0
29JUN26 33.00 P 0.36 0.36 0.29 0.18 - 42 31 31 -
29JUN26 34.00 P 0.44 0.44 0.38 0.27 - 42 42 32 -
29JUN26 35.00 P 0.58 0.58 0.55 0.39 -0.22 42 62 381 +32
29JUN26 36.00 P 0.00 0.00 0.00 0.55 -0.26 42 0 497 0
29JUN26 37.00 P 0.00 0.00 0.00 0.76 -0.30 43 0 314 0
29JUN26 38.00 P 1.11 1.12 1.11 1.01 -0.33 43 3 2,076 +3
29JUN26 39.00 P 1.51 1.51 1.44 1.29 -0.39 42 42 474 +40
29JUN26 40.00 P 1.86 1.86 1.76 1.61 -0.46 42 58 665 +33
29JUN26 41.00 P 2.20 2.20 2.16 1.98 -0.55 42 37 1,712 -1
29JUN26 42.00 P 2.76 2.76 2.60 2.42 -0.61 41 34 667 +18
29JUN26 43.00 P 3.40 3.40 2.91 2.91 -0.73 41 75 1,142 -9
29JUN26 44.00 P 4.00 4.00 3.80 3.47 -0.82 41 19 685 +4
29JUN26 45.00 P 0.00 0.00 0.00 4.09 -0.91 41 0 1,748 0
29JUN26 46.00 P 5.35 5.35 5.10 4.76 -0.97 42 5 1,907 0
29JUN26 47.00 P 0.00 0.00 0.00 5.48 -1.04 42 0 601 0
29JUN26 48.00 P 0.00 0.00 0.00 6.46 -0.94 46 0 624 0
29JUN26 49.00 P 0.00 0.00 0.00 7.27 -0.64 46 0 728 0
29JUN26 50.00 P 7.90 7.90 7.90 7.75 -1.35 40 8 4,871 0
29JUN26 52.50 P 10.50 10.50 10.00 10.01 -1.33 43 15 1,758 +4
29JUN26 55.00 P 12.75 12.75 12.40 12.31 -1.36 44 6 3,323 +6
29JUN26 57.50 P 14.70 14.70 14.70 14.70 -1.29 46 2 2,688 +2
29JUN26 60.00 P 0.00 0.00 0.00 17.39 -1.05 59 0 2,586 0
29JUN26 62.50 P 0.00 0.00 0.00 19.82 -0.91 61 10 3,277 -10
29JUN26 65.00 P 22.69 22.92 22.62 22.26 -0.92 64 68 5,599 -22
29JUN26 67.50 P 0.00 0.00 0.00 24.74 -0.98 68 0 1,147 0
29JUN26 70.00 P 27.65 27.78 27.65 27.17 -1.03 69 25 6,515 +10
29JUN26 72.50 P 0.00 0.00 0.00 29.57 -0.98 68 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 32.04 -1.01 70 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 34.29 -1.44 0 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 36.70 -1.32 0 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 39.50 -1.12 79 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 42.06 -0.87 87 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 44.54 -1.02 89 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 46.94 -1.12 85 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 49.44 -1.18 88 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 51.91 -1.12 89 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 54.40 -1.12 91 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 56.88 -1.15 92 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 59.20 -1.28 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 61.69 -1.24 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 64.17 -1.28 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 66.66 -1.39 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 69.15 -1.29 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 71.80 -1.05 101 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 74.12 -1.32 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 76.61 -1.28 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 79.10 -1.27 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 81.75 -1.10 107 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 84.07 -1.28 0 0 0 0
29JUN26 130.00 P 87.35 87.35 87.35 86.73 -1.11 110 15 301 0
30JUL26 33.00 P 0.63 0.63 0.63 0.52 - 45 1 1 -
30JUL26 34.00 P 0.75 0.75 0.75 0.67 - 45 45 45 -
30JUL26 35.00 P 0.94 0.94 0.91 0.83 -0.09 44 45 105 +45
30JUL26 36.00 P 1.14 1.14 1.14 1.03 -0.17 44 57 358 -1
30JUL26 37.00 P 1.42 1.42 1.42 1.28 -0.24 44 15 207 +15
30JUL26 38.00 P 0.00 0.00 0.00 1.56 -0.31 43 0 217 0
30JUL26 39.00 P 1.97 1.97 1.97 1.88 -0.37 43 11 193 +11
30JUL26 40.00 P 2.38 2.38 2.35 2.25 -0.43 43 24 621 +2
30JUL26 41.00 P 2.82 2.82 2.82 2.64 -0.52 42 22 261 +21
30JUL26 42.00 P 3.51 3.51 3.24 3.10 -0.59 42 118 535 +112
30JUL26 43.00 P 4.13 4.13 4.13 3.58 -0.68 42 4 888 +4
30JUL26 44.00 P 4.43 4.43 4.43 4.13 -0.78 41 15 1,200 0
30JUL26 45.00 P 5.02 5.10 5.02 4.74 -0.83 42 16 1,271 -1
30JUL26 46.00 P 0.00 0.00 0.00 5.39 -0.87 42 0 1,074 0
30JUL26 47.00 P 0.00 0.00 0.00 6.08 -0.95 42 0 303 0
30JUL26 48.00 P 0.00 0.00 0.00 6.82 -1.06 42 0 105 0
30JUL26 49.00 P 0.00 0.00 0.00 7.56 -1.02 42 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 8.57 -0.95 45 0 120 0
30JUL26 52.50 P 0.00 0.00 0.00 10.65 -0.89 46 0 10 0
30JUL26 55.00 P 0.00 0.00 0.00 12.62 -1.05 43 1 15 +1
30JUL26 57.50 P 0.00 0.00 0.00 15.10 -1.00 48 0 25 0
30JUL26 60.00 P 0.00 0.00 0.00 17.51 -0.95 51 0 84 0
30JUL26 62.50 P 0.00 0.00 0.00 19.90 -0.96 53 0 90 0
30JUL26 65.00 P 22.76 22.82 22.47 22.26 -1.02 53 73 548 +45
29SEP26 33.00 P 1.27 1.27 1.27 1.10 - 45 1 1 -
29SEP26 34.00 P 0.00 0.00 0.00 1.29 - 45 0 0 -
29SEP26 35.00 P 1.63 1.65 1.55 1.55 -0.26 45 53 55 +53
29SEP26 36.00 P 0.00 0.00 0.00 1.82 -0.32 45 0 480 0
29SEP26 37.00 P 2.25 2.25 2.25 2.15 -0.33 44 20 247 +20
29SEP26 38.00 P 0.00 0.00 0.00 2.48 -0.38 44 0 621 0
29SEP26 39.00 P 0.00 0.00 0.00 2.88 -0.41 44 0 855 0
29SEP26 40.00 P 0.00 0.00 0.00 3.28 -0.46 44 0 316 0
29SEP26 41.00 P 4.13 4.13 4.04 3.72 -0.54 43 68 730 -53
29SEP26 42.00 P 4.55 4.55 4.42 4.20 -0.61 43 42 948 -42
29SEP26 43.00 P 5.16 5.16 5.07 4.70 -0.65 43 53 1,374 +23
29SEP26 44.00 P 0.00 0.00 0.00 5.27 -0.74 43 0 1,453 0
29SEP26 45.00 P 0.00 0.00 0.00 5.86 -0.74 43 0 6,840 0
29SEP26 46.00 P 0.00 0.00 0.00 6.49 -0.79 43 0 895 0
29SEP26 47.00 P 0.00 0.00 0.00 7.16 -0.84 43 0 7,309 0
29SEP26 48.00 P 0.00 0.00 0.00 7.84 -0.91 43 0 313 0
29SEP26 49.00 P 0.00 0.00 0.00 8.56 -0.94 43 0 684 0
29SEP26 50.00 P 0.00 0.00 0.00 9.30 -1.02 43 0 5,982 0
29SEP26 52.50 P 11.90 11.90 11.90 11.27 -1.11 44 5 1,555 +5
29SEP26 55.00 P 0.00 0.00 0.00 13.32 -1.18 44 0 3,353 0
29SEP26 57.50 P 0.00 0.00 0.00 15.46 -1.23 44 0 1,902 0
29SEP26 60.00 P 0.00 0.00 0.00 18.00 -1.19 49 0 2,131 0
29SEP26 62.50 P 0.00 0.00 0.00 19.94 -1.32 43 0 1,320 0
29SEP26 65.00 P 0.00 0.00 0.00 22.61 -1.13 50 0 6,118 0
29SEP26 67.50 P 0.00 0.00 0.00 24.74 -0.98 45 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 27.37 -1.17 51 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 29.79 -1.17 52 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 32.17 -1.04 52 0 1,818 0
29SEP26 77.50 P 0.00 0.00 0.00 34.62 -1.13 53 0 531 0
29SEP26 80.00 P 0.00 0.00 0.00 37.11 -1.11 55 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 39.50 -1.19 53 0 613 0
29SEP26 85.00 P 0.00 0.00 0.00 42.06 -1.10 58 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 44.54 -1.10 60 0 154 0
29SEP26 90.00 P 0.00 0.00 0.00 46.94 -1.19 57 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 49.44 -1.18 59 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 51.96 -1.14 63 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 54.40 -1.18 61 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 56.88 -1.19 62 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 59.20 -1.35 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 61.90 -1.14 68 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 64.17 -1.36 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 66.66 -1.39 0 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 69.36 -1.14 71 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 71.85 -1.10 72 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 74.33 -1.16 73 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 76.82 -1.15 74 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 79.29 -1.17 74 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 81.79 -1.15 76 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 84.27 -1.16 76 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 86.73 -1.19 74 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 89.24 -1.16 78 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 91.73 -1.16 79 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 94.21 -1.17 79 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 96.70 -1.17 80 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 99.17 -1.20 78 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 101.66 -1.20 79 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 104.15 -1.18 80 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 106.57 -1.29 0 0 0 0
30DEC26 33.00 P 2.10 2.10 2.01 1.91 - 46 18 18 -
30DEC26 34.00 P 0.00 0.00 0.00 2.21 - 46 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 2.53 -0.31 45 0 80 0
30DEC26 36.00 P 0.00 0.00 0.00 2.88 -0.32 45 0 366 0
30DEC26 37.00 P 0.00 0.00 0.00 3.24 -0.36 45 0 148 0
30DEC26 38.00 P 0.00 0.00 0.00 3.60 -0.43 45 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 4.02 -0.46 45 0 228 0
30DEC26 40.00 P 0.00 0.00 0.00 4.51 -0.42 45 0 2,305 0
30DEC26 41.00 P 0.00 0.00 0.00 4.99 -0.50 45 0 1,520 0
30DEC26 42.00 P 0.00 0.00 0.00 5.43 -0.60 44 0 425 0
30DEC26 43.00 P 0.00 0.00 0.00 5.97 -0.64 44 0 495 0
30DEC26 44.00 P 0.00 0.00 0.00 6.53 -0.68 44 0 473 0
30DEC26 45.00 P 0.00 0.00 0.00 7.13 -0.73 44 0 1,017 0
30DEC26 46.00 P 0.00 0.00 0.00 7.75 -0.71 44 0 374 0
30DEC26 47.00 P 8.65 8.65 8.65 8.40 -0.76 44 1 392 0
30DEC26 48.00 P 0.00 0.00 0.00 9.02 -0.85 44 0 1,203 0
30DEC26 49.00 P 0.00 0.00 0.00 9.76 -0.91 44 0 235 0
30DEC26 50.00 P 10.79 10.79 10.79 10.48 -0.89 44 15 2,366 0
30DEC26 52.50 P 0.00 0.00 0.00 12.59 -0.67 46 0 496 0
30DEC26 55.00 P 0.00 0.00 0.00 14.35 -0.99 45 0 2,293 0
30DEC26 57.50 P 0.00 0.00 0.00 16.40 -1.03 45 0 729 0
30DEC26 60.00 P 0.00 0.00 0.00 18.76 -0.85 47 0 749 0
30DEC26 62.50 P 0.00 0.00 0.00 20.67 -1.15 45 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 22.89 -1.19 45 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 25.15 -1.23 45 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 27.44 -1.27 44 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 30.05 -1.04 48 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 32.17 -1.33 44 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 34.62 -1.27 45 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 37.11 -1.21 46 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 39.72 -1.04 51 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 42.06 -1.16 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.54 -1.14 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 46.94 -1.21 48 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 49.44 -1.20 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 51.96 -1.15 53 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 54.40 -1.20 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 56.88 -1.24 53 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 59.20 -1.40 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 61.90 -1.14 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 64.18 -1.35 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 66.66 -1.39 0 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 69.36 -1.15 60 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 71.85 -1.15 61 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 74.33 -1.16 62 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 76.82 -1.15 63 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 79.29 -1.17 63 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 81.79 -1.16 64 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 84.27 -1.16 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 86.73 -1.19 63 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 89.24 -1.16 66 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 91.73 -1.17 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 94.21 -1.18 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 96.70 -1.17 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 99.17 -1.20 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 101.66 -1.20 68 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 104.15 -1.18 69 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 106.57 -1.29 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.62 - 46 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 2.96 - 46 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 3.30 -0.34 45 0 58 0
30MAR27 36.00 P 0.00 0.00 0.00 3.64 -0.39 45 0 152 0
30MAR27 37.00 P 0.00 0.00 0.00 4.06 -0.39 45 0 151 0
30MAR27 38.00 P 4.70 4.77 4.70 4.52 -0.38 45 3 123 +2
30MAR27 39.00 P 0.00 0.00 0.00 4.97 -0.41 45 0 161 0
30MAR27 40.00 P 0.00 0.00 0.00 5.39 -0.49 45 0 2,613 0
30MAR27 41.00 P 0.00 0.00 0.00 5.91 -0.50 45 0 172 0
30MAR27 42.00 P 6.68 6.68 6.60 6.43 -0.53 45 5 111 +5
30MAR27 43.00 P 0.00 0.00 0.00 6.94 -0.59 44 0 7 0
30MAR27 44.00 P 0.00 0.00 0.00 7.54 -0.59 44 0 21 0
30MAR27 45.00 P 8.33 8.33 8.31 8.13 -0.60 44 31 1,151 +29
30MAR27 46.00 P 0.00 0.00 0.00 8.79 -0.59 45 0 3,024 0
30MAR27 47.00 P 0.00 0.00 0.00 9.36 -0.50 44 0 2,065 0
30MAR27 48.00 P 0.00 0.00 0.00 9.94 -0.59 44 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 10.62 -0.93 44 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 11.61 -0.67 46 0 406 0
30MAR27 52.50 P 0.00 0.00 0.00 13.45 -0.70 46 0 126 0
30MAR27 55.00 P 0.00 0.00 0.00 15.36 -0.75 46 0 1,834 0
30MAR27 57.50 P 0.00 0.00 0.00 17.36 -0.78 46 0 1,522 0
30MAR27 60.00 P 0.00 0.00 0.00 19.41 -0.82 47 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 21.53 -0.84 47 10 12 +10
30MAR27 65.00 P 0.00 0.00 0.00 23.69 -0.87 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.92 -0.88 47 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 28.17 -0.94 47 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 30.46 -0.96 48 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 32.72 -1.06 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 35.10 -1.11 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 37.62 -0.87 50 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 39.81 -1.21 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 42.35 -1.08 50 0 30 0
TOTAL PUT 4,855 212,078 -14,988
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$ 571.00
29APR26 470.00 C 0.00 0.00 0.00 101.00 -4.49 0 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 91.00 -2.03 0 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 81.00 -2.03 0 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 71.00 -2.03 0 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 61.00 -2.03 0 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 51.00 -2.03 0 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 41.00 -2.04 0 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 31.00 -2.07 0 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 21.00 -2.32 0 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 11.00 -3.39 0 0 0 -2
29APR26 570.00 C 3.21 3.65 2.13 1.00 -6.54 0 47 18 -12
29APR26 580.00 C 0.00 0.00 0.00 0.00 -2.99 0 0 171 0
29APR26 590.00 C 1.04 1.04 1.04 0.00 -0.88 0 15 11 -10
29APR26 600.00 C 0.00 0.00 0.00 0.00 -0.18 0 0 299 0
29APR26 610.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 168 0
29APR26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
29APR26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
29APR26 640.00 C 0.05 0.05 0.05 0.00 -0.01 0 4 179 -4
29APR26 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 286 0
29APR26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
29APR26 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 294 0
29APR26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,339 0
29APR26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
29APR26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
29APR26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
29APR26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 1 186 -1
29APR26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
29APR26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29APR26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29APR26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
29APR26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29APR26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,174 0
29APR26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
29APR26 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
29APR26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29APR26 830.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29APR26 840.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
29APR26 850.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
29APR26 860.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
29APR26 870.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29APR26 890.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 900.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29APR26 910.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29APR26 920.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 930.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29APR26 950.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
29APR26 970.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29APR26 990.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29APR26 1,000.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 1,010.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
28MAY26 470.00 C 0.00 0.00 0.00 101.79 -3.70 46 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 92.16 -2.19 46 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 82.72 -2.25 46 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 73.63 -2.30 46 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 64.98 -2.36 46 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 56.81 -2.38 46 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 49.14 -2.38 46 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 42.16 -2.38 46 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 35.90 -2.33 46 0 0 0
28MAY26 560.00 C 28.00 28.00 28.00 31.18 -2.25 47 1 1 +1
28MAY26 570.00 C 0.00 0.00 0.00 26.07 -2.21 47 0 5 0
28MAY26 580.00 C 21.17 21.17 21.17 21.68 -1.84 47 5 33 +5
28MAY26 590.00 C 0.00 0.00 0.00 17.85 -1.82 47 0 0 0
28MAY26 600.00 C 14.00 14.00 14.00 14.62 -1.74 46 20 63 +20
28MAY26 610.00 C 12.80 12.80 12.80 11.78 -1.64 46 12 32 +12
28MAY26 620.00 C 9.00 10.00 9.00 9.57 -1.40 46 23 65 +18
28MAY26 630.00 C 8.69 8.69 7.30 7.74 -1.20 46 19 150 0
28MAY26 640.00 C 7.15 7.15 6.50 6.17 -0.97 46 18 140 +3
28MAY26 650.00 C 4.70 4.70 4.70 4.86 -0.95 46 3 101 0
28MAY26 660.00 C 4.10 4.10 4.10 3.76 -0.84 46 1 38 +1
28MAY26 670.00 C 0.00 0.00 0.00 2.90 -0.68 46 0 129 0
28MAY26 680.00 C 0.00 0.00 0.00 2.29 -0.61 46 0 52 0
28MAY26 690.00 C 0.00 0.00 0.00 1.76 -0.45 46 0 0 0
28MAY26 700.00 C 2.25 2.25 2.25 1.40 -0.33 46 3 67 +3
28MAY26 710.00 C 0.00 0.00 0.00 1.04 -0.29 46 0 26 0
28MAY26 720.00 C 0.00 0.00 0.00 0.78 -0.26 46 0 79 0
28MAY26 730.00 C 0.00 0.00 0.00 0.60 -0.19 46 0 32 0
28MAY26 740.00 C 0.00 0.00 0.00 0.44 -0.17 46 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 0.34 -0.12 46 0 22 0
28MAY26 760.00 C 0.00 0.00 0.00 0.24 -0.11 46 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 0.18 -0.08 46 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 0.13 -0.07 46 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.10 -0.05 46 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 0.07 -0.04 46 0 8 0
28MAY26 810.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 1 0
28MAY26 820.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 15 0
28MAY26 840.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 33 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 31 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 47 0 34 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 48 0 108 0
29JUN26 470.00 C 0.00 0.00 0.00 104.48 -2.22 49 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 95.92 -2.42 49 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 87.94 -2.30 49 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 80.34 -2.40 49 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 73.25 -2.35 49 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 66.65 -2.33 49 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 60.50 -2.32 49 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 54.80 -2.22 49 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 50.20 -1.27 49 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 45.01 -2.03 49 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 40.59 -2.18 49 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 36.76 -1.56 50 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 33.07 -1.75 49 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 29.77 -1.73 50 3 240 +3
29JUN26 610.00 C 0.00 0.00 0.00 26.64 -1.68 50 0 30 0
29JUN26 620.00 C 0.00 0.00 0.00 23.75 -1.70 50 0 73 0
29JUN26 630.00 C 20.27 22.00 20.27 20.94 -1.64 50 90 189 +58
29JUN26 640.00 C 0.00 0.00 0.00 18.71 -1.45 49 0 73 0
29JUN26 650.00 C 16.80 16.80 16.80 16.47 -1.47 49 1 1,067 0
29JUN26 660.00 C 0.00 0.00 0.00 14.53 -0.75 49 0 230 0
29JUN26 670.00 C 13.66 13.66 13.66 12.86 -0.80 49 1 293 +1
29JUN26 680.00 C 0.00 0.00 0.00 11.18 -0.86 49 0 839 0
29JUN26 690.00 C 0.00 0.00 0.00 9.88 -0.66 49 0 44 0
29JUN26 700.00 C 0.00 0.00 0.00 8.67 -0.69 49 0 202 0
29JUN26 710.00 C 0.00 0.00 0.00 7.46 -0.73 49 0 90 0
29JUN26 720.00 C 0.00 0.00 0.00 6.60 -0.54 49 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 5.74 -0.58 49 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 4.77 -0.72 49 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 4.21 -0.55 49 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 3.64 -0.56 49 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 3.09 -0.54 49 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 2.72 -0.40 49 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 2.35 -0.40 49 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 1.98 -0.40 49 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 1.73 -0.28 49 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 1.50 -0.28 49 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 1.26 -0.28 49 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 1.09 -0.22 49 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.94 -0.19 49 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.80 -0.19 49 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.67 -0.17 49 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.58 -0.12 49 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.50 -0.12 49 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.42 -0.12 49 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.36 -0.09 49 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.31 -0.07 49 0 0 0
29JUN26 930.00 C 1.31 1.31 1.31 0.26 -0.07 49 15 61 +15
29JUN26 940.00 C 0.00 0.00 0.00 0.21 -0.08 49 0 1 0
30JUL26 480.00 C 0.00 0.00 0.00 101.86 -2.37 49 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 95.01 -2.38 49 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 88.32 -2.37 49 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 82.10 -2.29 49 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 76.26 -2.30 49 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 70.47 -2.28 49 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 65.44 -2.20 49 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 60.44 -2.01 49 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 55.63 -1.42 49 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 51.56 -1.82 49 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 47.74 -1.77 50 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 44.14 -1.72 50 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 40.77 -1.55 50 0 0 0
30JUL26 610.00 C 0.00 0.00 0.00 37.63 -1.35 50 0 126 0
30JUL26 620.00 C 0.00 0.00 0.00 34.49 -1.71 50 0 114 0
30JUL26 630.00 C 0.00 0.00 0.00 31.68 -1.73 50 0 27 0
30JUL26 640.00 C 28.16 28.16 28.16 28.88 -1.73 50 2 36 +2
30JUL26 650.00 C 0.00 0.00 0.00 26.23 -1.58 50 0 1 0
30JUL26 660.00 C 0.00 0.00 0.00 24.06 -1.49 50 0 1 0
30JUL26 670.00 C 0.00 0.00 0.00 21.90 -1.49 50 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 19.73 -1.50 50 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 18.07 -1.24 50 0 11 0
30JUL26 700.00 C 0.00 0.00 0.00 16.45 -1.25 50 0 0 0
30JUL26 710.00 C 0.00 0.00 0.00 14.83 -1.25 50 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 13.40 -1.07 50 0 15 0
30JUL26 730.00 C 12.30 12.30 12.30 12.23 -1.00 50 30 30 +30
30JUL26 740.00 C 0.00 0.00 0.00 11.05 -0.66 50 0 2 0
30JUL26 750.00 C 0.00 0.00 0.00 9.87 -0.71 50 0 0 0
30JUL26 760.00 C 0.00 0.00 0.00 8.97 -0.79 50 0 30 0
29SEP26 470.00 C 0.00 0.00 0.00 124.98 -1.54 52 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 118.64 -1.54 52 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 112.60 -1.41 52 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 107.03 -1.40 52 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 101.46 -1.40 52 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 95.90 -1.40 52 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 91.07 -1.25 52 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 86.29 -1.25 52 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 80.47 -0.54 52 0 500 0
29SEP26 560.00 C 0.00 0.00 0.00 76.10 -1.50 52 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 72.03 -0.59 52 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 68.14 -1.43 52 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 64.42 -0.51 52 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 60.95 -0.58 52 0 701 0
29SEP26 610.00 C 0.00 0.00 0.00 57.68 -0.98 52 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 54.52 -1.31 52 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 51.57 -0.93 52 0 518 0
29SEP26 640.00 C 0.00 0.00 0.00 48.80 -0.20 53 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 45.93 -0.44 53 0 132 0
29SEP26 660.00 C 0.00 0.00 0.00 43.01 -0.77 52 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 40.43 -0.77 52 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 37.85 -0.78 52 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 35.60 -0.63 52 0 1,000 0
29SEP26 700.00 C 32.88 32.88 32.88 33.63 -0.62 52 1 327 0
29SEP26 710.00 C 0.00 0.00 0.00 31.65 -0.62 52 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 29.67 -0.62 52 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 27.69 -0.62 52 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 26.07 -0.49 52 0 58 0
29SEP26 750.00 C 0.00 0.00 0.00 24.59 -0.50 52 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 23.12 -0.49 52 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 21.65 -0.49 52 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 20.18 -0.49 52 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 18.92 -0.37 52 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 17.86 -0.37 52 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 17.30 -0.39 53 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 15.74 -0.37 52 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 14.68 -0.37 52 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 13.62 -0.37 52 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 13.25 -0.28 53 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 12.13 -0.27 52 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 11.39 -0.27 52 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 10.65 -0.28 52 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 9.91 -0.28 52 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 9.18 -0.27 52 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 8.68 -0.20 52 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 8.18 -0.20 52 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 7.69 -0.19 52 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 7.19 -0.20 52 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 141.68 -1.82 52 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 136.28 -1.75 52 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 130.88 -1.75 52 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 125.49 -1.74 52 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 120.09 -1.75 52 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 115.34 -1.63 52 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 110.73 -1.63 52 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 106.11 -1.63 52 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 98.45 -1.59 50 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 94.17 -1.44 50 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 90.44 -1.44 50 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 86.71 -1.44 50 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 82.98 -1.45 50 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 79.25 -1.45 50 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 75.74 -3.03 51 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 72.69 -1.29 51 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 69.75 -1.21 51 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 66.96 -3.18 51 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 64.31 -0.61 51 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 63.60 -0.88 52 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 60.08 -1.64 52 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 58.79 -0.83 53 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 55.50 -1.61 52 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 54.13 -1.00 53 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 50.94 -1.87 52 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 49.09 -1.20 53 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 47.10 -1.02 53 0 353 0
30DEC26 740.00 C 0.00 0.00 0.00 45.18 -1.01 53 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 43.25 -1.02 53 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 41.32 -1.02 53 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 39.39 -1.03 52 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 37.47 -1.02 52 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 35.77 -0.83 53 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 34.34 -0.84 52 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 32.91 -0.84 52 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 31.49 -0.84 52 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 30.06 -0.85 52 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 28.64 -0.84 52 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 27.21 -0.85 52 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 25.96 -0.67 52 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 24.94 -0.67 52 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 23.92 -0.67 52 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 22.90 -0.67 52 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 21.88 -0.67 52 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 20.86 -0.67 52 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 19.84 -0.67 52 0 7 0
30DEC26 930.00 C 0.00 0.00 0.00 18.82 -0.67 52 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 18.03 -0.52 52 0 3 0
30MAR27 470.00 C 0.00 0.00 0.00 155.75 -2.03 51 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 150.49 -2.03 51 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 145.22 -2.05 51 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 139.96 -2.05 51 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 135.11 -1.94 51 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 130.62 -1.95 51 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 126.14 -1.95 51 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 121.65 -1.97 51 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 117.17 -1.97 51 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 109.50 -1.76 50 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 105.89 -1.97 50 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 102.28 -1.78 50 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 98.67 -1.79 50 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 95.06 -1.79 50 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 91.45 -1.80 50 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 88.15 -1.62 50 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 85.39 -1.48 50 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 82.61 -1.35 50 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 79.91 -1.14 50 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 77.54 -0.73 51 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 75.04 -0.20 51 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 72.63 -0.72 51 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 70.31 -0.15 51 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 68.07 -0.68 51 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 65.93 -0.40 51 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 63.52 -0.52 51 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 61.88 -0.32 52 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 59.96 -0.17 52 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 58.08 -0.19 52 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 56.20 -0.29 52 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 54.36 -0.41 52 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 52.51 -0.61 52 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 50.67 -1.25 52 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 48.83 +0.10 52 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 46.99 +0.04 52 0 0 0
TOTAL CALL 315 16,514 +143
29APR26 470.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29APR26 480.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29APR26 490.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29APR26 510.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29APR26 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
29APR26 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29APR26 540.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 93 0
29APR26 550.00 P 0.00 0.00 0.00 0.00 -0.29 0 0 172 0
29APR26 560.00 P 0.97 0.97 0.97 0.00 -1.35 0 3 156 0
29APR26 570.00 P 5.26 5.26 3.42 0.00 -4.14 0 8 61 -4
29APR26 580.00 P 11.50 11.50 6.50 9.00 -0.58 0 31 0 -169
29APR26 590.00 P 17.82 17.82 17.82 19.00 +1.18 0 2 0 -79
29APR26 600.00 P 26.00 30.30 26.00 29.00 +1.84 0 12 0 -157
29APR26 610.00 P 39.50 39.50 39.50 39.00 +1.99 0 11 0 -78
29APR26 620.00 P 0.00 0.00 0.00 49.00 +2.00 0 0 0 -91
29APR26 630.00 P 0.00 0.00 0.00 59.00 +2.00 0 0 0 -99
29APR26 640.00 P 0.00 0.00 0.00 69.00 +2.00 0 0 0 -105
29APR26 650.00 P 0.00 0.00 0.00 79.00 +2.00 0 0 0 -118
29APR26 660.00 P 0.00 0.00 0.00 89.00 +2.00 0 0 0 -154
29APR26 670.00 P 0.00 0.00 0.00 99.00 +2.00 0 0 0 -111
29APR26 680.00 P 0.00 0.00 0.00 109.00 +2.00 0 0 0 -137
29APR26 690.00 P 0.00 0.00 0.00 119.00 +2.00 0 0 0 -82
29APR26 700.00 P 0.00 0.00 0.00 129.00 +2.00 0 0 0 -196
29APR26 710.00 P 0.00 0.00 0.00 139.00 +2.00 0 0 0 -23
29APR26 720.00 P 0.00 0.00 0.00 149.00 +2.00 0 0 0 -16
29APR26 730.00 P 0.00 0.00 0.00 159.00 +2.00 0 0 0 -89
29APR26 740.00 P 0.00 0.00 0.00 169.00 +2.00 0 0 0 -22
29APR26 750.00 P 0.00 0.00 0.00 179.00 +2.00 0 0 0 -59
29APR26 760.00 P 0.00 0.00 0.00 189.00 +2.00 0 0 0 -15
29APR26 770.00 P 0.00 0.00 0.00 199.00 +2.00 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 209.00 +2.00 0 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 219.00 +2.00 0 0 0 -9
29APR26 800.00 P 0.00 0.00 0.00 229.00 +2.00 0 0 0 -15
29APR26 810.00 P 0.00 0.00 0.00 239.00 +2.00 0 0 0 -84
29APR26 820.00 P 0.00 0.00 0.00 249.00 +2.00 0 0 0 -30
29APR26 830.00 P 0.00 0.00 0.00 259.00 +2.00 0 0 0 -15
29APR26 840.00 P 0.00 0.00 0.00 269.00 +2.00 0 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 279.00 +2.00 0 0 0 -9
29APR26 860.00 P 0.00 0.00 0.00 289.00 +2.00 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 299.00 +2.00 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 309.00 +2.00 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 319.00 +2.00 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 329.00 +2.00 0 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 339.00 +2.00 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 349.00 +2.00 0 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 359.00 +2.00 0 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 369.00 +2.00 0 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 379.00 +2.00 0 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 389.00 +2.00 0 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 399.00 +2.00 0 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 409.00 +2.00 0 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 419.00 +2.00 0 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 429.00 +2.00 0 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 439.00 +2.00 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 449.00 +2.00 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 459.00 +2.00 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 469.00 +2.00 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 479.00 +2.00 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 489.00 +2.00 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 499.00 +2.00 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 509.00 +2.00 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 519.00 +2.00 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 529.00 +2.00 0 0 0 0
28MAY26 470.00 P 0.00 0.00 0.00 2.89 -0.30 46 0 25 0
28MAY26 480.00 P 0.00 0.00 0.00 4.21 -0.25 46 0 15 0
28MAY26 490.00 P 6.80 6.80 6.80 5.71 -0.33 46 2 5 0
28MAY26 500.00 P 8.50 8.60 8.50 7.79 -0.29 46 3 123 +3
28MAY26 510.00 P 0.00 0.00 0.00 10.21 -0.16 46 2 14 +2
28MAY26 520.00 P 0.00 0.00 0.00 13.00 -0.16 46 0 125 0
28MAY26 530.00 P 16.50 16.50 16.50 16.21 -0.29 46 3 124 +3
28MAY26 540.00 P 20.49 20.49 20.49 19.98 -0.28 45 1 191 -1
28MAY26 550.00 P 0.00 0.00 0.00 24.25 -0.21 45 0 60 0
28MAY26 560.00 P 0.00 0.00 0.00 29.17 -0.05 45 0 46 0
28MAY26 570.00 P 35.00 35.00 35.00 34.62 +0.11 44 1 30 +1
28MAY26 580.00 P 42.00 42.00 42.00 40.56 -0.90 44 7 88 +7
28MAY26 590.00 P 49.00 49.00 49.00 48.23 +0.43 46 10 37 +10
28MAY26 600.00 P 56.30 56.30 56.30 55.33 +0.45 46 10 55 +10
28MAY26 610.00 P 0.00 0.00 0.00 62.90 +0.68 46 0 41 0
28MAY26 620.00 P 0.00 0.00 0.00 70.74 +0.77 46 0 109 0
28MAY26 630.00 P 0.00 0.00 0.00 79.04 +0.93 46 0 71 0
28MAY26 640.00 P 0.00 0.00 0.00 87.58 +1.15 46 0 57 0
28MAY26 650.00 P 0.00 0.00 0.00 96.35 +1.15 46 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 105.43 +1.36 46 0 49 0
28MAY26 670.00 P 0.00 0.00 0.00 114.60 +1.40 46 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 124.02 +1.55 46 0 155 0
28MAY26 690.00 P 0.00 0.00 0.00 133.51 +1.62 46 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 143.13 +1.69 46 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 152.83 +1.77 46 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 162.59 +1.81 46 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 172.42 +1.87 46 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 182.28 +1.90 46 0 47 0
28MAY26 750.00 P 0.00 0.00 0.00 192.18 +1.94 46 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 202.10 +1.96 46 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 212.05 +1.99 46 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 222.00 +2.00 46 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 231.97 +2.02 46 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 241.94 +2.02 46 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 251.92 +2.03 46 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 261.90 +2.04 45 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 271.89 +2.05 46 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 281.88 +2.05 47 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 291.87 +2.06 47 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 301.86 +2.06 48 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 311.85 +2.06 48 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 321.84 +2.06 48 0 0 0
29JUN26 470.00 P 11.25 12.00 11.25 10.97 -0.28 49 2 7 +2
29JUN26 480.00 P 0.00 0.00 0.00 13.38 -0.28 49 0 19 0
29JUN26 490.00 P 0.00 0.00 0.00 16.47 +0.61 49 0 1 0
29JUN26 500.00 P 19.80 19.90 19.80 19.25 +0.35 49 7 71 +7
29JUN26 510.00 P 0.00 0.00 0.00 21.86 -0.26 48 0 5,022 0
29JUN26 520.00 P 0.00 0.00 0.00 25.55 -0.21 48 0 317 0
29JUN26 530.00 P 0.00 0.00 0.00 29.74 -0.07 48 0 171 0
29JUN26 540.00 P 0.00 0.00 0.00 34.45 +0.25 48 0 32 0
29JUN26 550.00 P 41.00 41.00 41.00 39.42 -0.71 48 1 4,677 +1
29JUN26 560.00 P 45.41 45.65 45.41 44.79 -0.62 48 3 5,020 +3
29JUN26 570.00 P 0.00 0.00 0.00 50.53 -0.36 49 0 16 0
29JUN26 580.00 P 0.00 0.00 0.00 56.60 +0.38 49 0 350 0
29JUN26 590.00 P 0.00 0.00 0.00 62.32 -0.46 48 0 69 0
29JUN26 600.00 P 73.10 73.10 73.10 69.27 -0.13 49 23 853 0
29JUN26 610.00 P 0.00 0.00 0.00 76.34 +0.41 49 0 106 0
29JUN26 620.00 P 0.00 0.00 0.00 83.53 +0.40 49 0 86 0
29JUN26 630.00 P 0.00 0.00 0.00 90.82 +0.47 49 0 473 0
29JUN26 640.00 P 0.00 0.00 0.00 98.65 +0.63 49 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 106.50 +0.64 49 0 347 0
29JUN26 660.00 P 0.00 0.00 0.00 114.63 +0.87 49 0 459 0
29JUN26 670.00 P 0.00 0.00 0.00 123.02 +0.88 49 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 131.42 +0.89 49 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 140.19 +1.12 49 0 60 0
29JUN26 700.00 P 0.00 0.00 0.00 149.03 +1.12 49 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 157.91 +1.15 49 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 167.10 +1.33 49 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 176.30 +1.34 49 0 16 0
29JUN26 740.00 P 0.00 0.00 0.00 185.56 +1.38 49 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 195.03 +1.53 49 0 256 0
29JUN26 760.00 P 0.00 0.00 0.00 204.51 +1.54 49 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 214.03 +1.57 49 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 223.69 +1.68 49 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 233.37 +1.70 49 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 243.07 +1.72 49 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 252.86 +1.81 49 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 262.67 +1.82 49 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 272.49 +1.83 49 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 282.36 +1.88 49 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 292.25 +1.91 49 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 302.16 +1.92 49 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 312.07 +1.94 49 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 322.02 +1.98 49 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 331.96 +1.98 49 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 341.92 +1.99 49 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 351.88 +2.00 49 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 361.85 +2.01 49 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 371.82 +2.01 48 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 381.80 +2.02 49 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 20.20 -1.54 48 0 40 0
30JUL26 490.00 P 0.00 0.00 0.00 23.54 -0.30 48 0 5 0
30JUL26 500.00 P 26.55 26.55 26.55 26.88 -0.28 48 1 24 +1
30JUL26 510.00 P 0.00 0.00 0.00 30.64 -0.22 48 0 1 0
30JUL26 520.00 P 0.00 0.00 0.00 34.74 -0.20 48 0 1 0
30JUL26 530.00 P 0.00 0.00 0.00 39.34 -0.28 49 0 1,307 0
30JUL26 540.00 P 0.00 0.00 0.00 44.30 -0.12 49 0 60 0
30JUL26 550.00 P 0.00 0.00 0.00 49.67 +0.12 49 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 55.16 +0.19 49 0 1 0
30JUL26 570.00 P 0.00 0.00 0.00 61.04 +0.35 49 0 2 0
30JUL26 580.00 P 0.00 0.00 0.00 67.15 +0.46 50 0 25 0
30JUL26 590.00 P 0.00 0.00 0.00 72.67 -0.29 49 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 79.01 -0.50 49 0 209 0
30JUL26 610.00 P 0.00 0.00 0.00 85.83 +0.36 49 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 92.88 +0.38 49 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 100.13 +0.37 49 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 107.40 +0.37 49 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 114.85 +0.52 49 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 122.74 +0.61 49 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 130.64 +0.61 49 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 138.57 +0.62 49 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 146.96 +0.85 49 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 155.39 +0.85 49 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 163.85 +0.86 49 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 172.51 +1.04 49 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 181.39 +1.10 49 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 190.28 +1.10 49 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 199.20 +1.12 49 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 208.36 +1.31 49 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 33.61 +1.03 53 0 51 0
29SEP26 480.00 P 0.00 0.00 0.00 36.70 -0.55 52 0 2 0
29SEP26 490.00 P 0.00 0.00 0.00 41.22 +0.08 53 0 30 0
29SEP26 500.00 P 0.00 0.00 0.00 44.75 -0.75 52 0 16 0
29SEP26 510.00 P 0.00 0.00 0.00 49.53 -0.52 53 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 54.28 +0.01 53 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 59.24 -0.41 53 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 64.19 -0.21 53 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 69.64 -0.68 53 0 762 0
29SEP26 560.00 P 0.00 0.00 0.00 75.25 -0.46 53 0 13 0
29SEP26 570.00 P 83.50 83.50 83.50 81.17 -0.30 53 1 503 +1
29SEP26 580.00 P 0.00 0.00 0.00 87.28 +1.05 53 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 93.52 -0.53 53 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 100.47 +0.21 54 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 106.72 -0.45 53 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 113.48 -0.58 53 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 122.11 +4.67 55 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 125.35 +1.19 52 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 132.72 +1.26 52 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 140.11 +1.27 52 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 147.50 +1.27 52 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 154.92 +1.28 52 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 162.68 +1.42 52 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 170.67 +1.42 52 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 178.67 +1.42 52 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 186.70 +1.44 52 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 194.74 +1.44 52 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 203.13 +1.56 52 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 211.65 +1.56 52 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 220.18 +1.57 52 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 228.73 +1.57 52 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 237.30 +1.58 52 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 246.08 +1.68 52 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 255.03 +1.69 52 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 263.99 +1.69 52 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 272.96 +1.69 52 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 281.96 +1.70 52 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 290.98 +1.70 52 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 300.26 +1.78 52 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 309.56 +1.79 52 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 318.87 +1.79 52 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 328.19 +1.79 52 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 337.54 +1.80 52 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 346.92 +1.82 52 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 356.47 +1.87 52 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 366.03 +1.88 52 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 375.60 +1.88 52 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 385.19 +1.89 52 0 0 0
30DEC26 470.00 P 49.77 49.77 49.77 48.64 +0.60 53 2 80 +2
30DEC26 480.00 P 0.00 0.00 0.00 53.24 +0.29 53 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 57.85 +0.30 53 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 62.47 +0.30 53 0 2 0
30DEC26 510.00 P 0.00 0.00 0.00 67.11 +0.30 53 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 72.42 +0.43 53 0 15 0
30DEC26 530.00 P 0.00 0.00 0.00 77.84 +0.42 53 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 83.27 +0.42 53 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 88.72 +0.42 53 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 94.41 +0.58 53 0 12 0
30DEC26 570.00 P 0.00 0.00 0.00 100.63 +0.57 53 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 106.86 +0.56 54 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 113.11 +0.57 54 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 119.37 +0.57 54 0 8 0
30DEC26 610.00 P 0.00 0.00 0.00 125.87 +0.73 54 0 33 0
30DEC26 620.00 P 0.00 0.00 0.00 132.87 +0.74 54 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 135.79 -3.34 52 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 146.88 +0.74 54 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 149.43 -3.74 52 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 156.29 -3.94 52 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 163.67 +0.89 52 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 171.15 +0.89 52 0 31 0
30DEC26 690.00 P 0.00 0.00 0.00 178.64 +0.90 52 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 186.14 +0.90 52 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 193.66 +0.90 52 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 201.22 +0.92 52 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 209.25 +1.07 52 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 217.33 +1.07 52 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 225.42 +1.08 52 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 233.53 +1.08 52 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 241.65 +1.08 52 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 249.80 +1.09 52 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 258.18 +1.26 52 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 266.77 +1.26 52 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 275.36 +1.26 52 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 283.97 +1.26 52 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 292.60 +1.27 52 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 301.25 +1.28 52 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 309.92 +1.29 52 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 318.76 +1.43 52 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 327.77 +1.43 52 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 336.79 +1.44 52 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 345.83 +1.45 52 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 354.88 +1.45 52 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 363.94 +1.45 52 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 373.03 +1.47 52 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 382.15 +1.48 52 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 391.45 +1.60 52 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 60.21 -0.25 52 0 2 0
30MAR27 480.00 P 0.00 0.00 0.00 64.57 -0.70 52 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 69.79 -0.19 52 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 74.34 -0.38 52 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 79.52 -0.26 52 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 84.85 -0.44 52 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 90.36 -0.46 52 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 96.03 -0.32 52 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 101.98 +0.08 53 0 2 0
30MAR27 560.00 P 0.00 0.00 0.00 107.78 +0.23 53 0 2 0
30MAR27 570.00 P 0.00 0.00 0.00 114.09 +0.22 53 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 120.40 +0.21 53 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 126.74 +0.22 53 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 133.08 +0.21 53 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 139.45 +0.21 53 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 146.17 +0.38 53 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 153.25 +0.38 53 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 160.33 +0.38 53 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 167.42 +0.37 54 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 174.53 +5.45 54 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 181.66 +0.37 54 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 183.37 +0.41 51 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 196.63 +0.57 54 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 198.45 +0.55 51 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 206.01 +0.56 51 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 213.58 +0.56 51 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 221.16 +0.55 51 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 228.77 +0.56 51 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 236.43 +0.58 51 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 244.54 +0.76 51 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 252.67 +0.76 51 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 260.82 +0.76 51 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 268.99 +0.77 51 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 277.17 +0.77 51 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 285.37 +0.78 51 0 0 0
TOTAL PUT 146 29,705 -1,914
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 69.25
29APR26 46.00 C 0.00 0.00 0.00 23.25 +2.25 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 22.25 +2.25 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.25 +2.25 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.25 +2.25 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.25 +2.25 0 0 0 -15
29APR26 52.50 C 0.00 0.00 0.00 16.75 +2.25 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.25 +2.25 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 11.75 +2.25 0 0 0 -30
29APR26 60.00 C 9.00 9.00 9.00 9.25 +2.25 0 10 0 -107
29APR26 62.50 C 0.00 0.00 0.00 6.75 +2.24 0 0 0 -682
29APR26 65.00 C 5.00 5.00 3.78 4.25 +2.18 0 14 0 -1,726
29APR26 67.50 C 2.31 2.31 1.25 1.75 +1.24 0 113 0 -2,421
29APR26 70.00 C 0.30 0.49 0.05 0.00 -0.05 0 2,790 4,388 +662
29APR26 72.50 C 0.02 0.02 0.01 0.00 -0.01 0 20 2,432 -20
29APR26 75.00 C 0.02 0.02 0.02 0.00 -0.01 0 13 2,376 -13
29APR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,697 0
29APR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,990 0
29APR26 82.50 C 0.01 0.01 0.01 0.00 -0.01 0 14 1,213 0
29APR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 942 0
29APR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 299 0
29APR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,122 0
29APR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29APR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29APR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 318 0
28MAY26 47.00 C 0.00 0.00 0.00 22.38 +2.36 61 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 21.47 +2.34 69 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 20.57 +2.52 73 0 52 0
28MAY26 50.00 C 0.00 0.00 0.00 19.59 +2.20 70 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.05 +2.32 59 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 14.69 +2.06 57 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 12.34 +2.09 53 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 10.05 +1.81 49 0 88 0
28MAY26 62.50 C 0.00 0.00 0.00 8.06 +1.60 49 0 167 0
28MAY26 65.00 C 0.00 0.00 0.00 6.31 +1.34 49 0 466 0
28MAY26 67.50 C 4.90 5.10 4.90 4.94 +1.34 51 4 870 +1
28MAY26 70.00 C 3.60 3.64 3.50 3.66 +1.07 50 18 1,013 +6
28MAY26 72.50 C 2.91 2.96 2.50 2.64 +0.78 50 1,148 1,510 +1,065
28MAY26 75.00 C 1.85 2.25 1.85 1.85 +0.53 50 198 1,278 -15
28MAY26 77.50 C 1.55 1.63 1.25 1.27 +0.39 49 282 713 +18
28MAY26 80.00 C 1.10 1.17 0.95 0.85 +0.27 49 525 1,459 +258
28MAY26 82.50 C 0.75 0.83 0.66 0.55 +0.18 49 82 1,370 -44
28MAY26 85.00 C 0.60 0.60 0.50 0.35 +0.12 49 79 2,280 +69
28MAY26 87.50 C 0.00 0.00 0.00 0.22 +0.08 49 0 715 0
28MAY26 90.00 C 0.34 0.34 0.34 0.14 +0.05 49 15 443 0
28MAY26 92.50 C 0.26 0.26 0.26 0.08 +0.02 49 17 380 -15
28MAY26 95.00 C 0.20 0.20 0.20 0.05 +0.02 49 5 229 -5
28MAY26 97.50 C 0.15 0.15 0.15 0.03 +0.01 49 86 431 +86
29JUN26 40.00 C 0.00 0.00 0.00 29.46 +2.19 59 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 28.47 +2.23 58 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.48 +2.17 56 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.44 +2.12 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.55 +2.19 57 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.54 +2.14 54 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.88 +2.47 67 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.57 +2.06 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.95 +2.42 63 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.98 +2.36 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.69 +2.18 48 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 17.68 +2.46 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.05 +1.98 45 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 13.25 +2.16 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.70 +1.43 42 0 61 0
29JUN26 62.50 C 0.00 0.00 0.00 9.19 +1.65 46 0 146 0
29JUN26 65.00 C 0.00 0.00 0.00 7.73 +1.57 47 0 12,451 0
29JUN26 67.50 C 6.51 6.51 6.51 6.30 +1.38 47 15 1,745 +15
29JUN26 70.00 C 4.91 5.00 4.91 5.09 +1.11 47 16 5,696 +16
29JUN26 72.50 C 0.00 0.00 0.00 4.07 +0.90 47 0 3,533 0
29JUN26 75.00 C 3.08 3.52 3.05 3.19 +0.74 46 91 978 -13
29JUN26 77.50 C 2.78 2.85 2.77 2.47 +0.60 46 64 1,309 +64
29JUN26 80.00 C 2.01 2.37 2.00 1.90 +0.49 46 53 6,448 +1
29JUN26 82.50 C 1.83 1.83 1.83 1.44 +0.39 46 2 653 +2
29JUN26 85.00 C 0.00 0.00 0.00 1.08 +0.30 46 0 545 0
29JUN26 87.50 C 1.15 1.15 1.15 0.80 +0.23 46 3 906 0
29JUN26 90.00 C 0.92 0.92 0.92 0.59 +0.17 46 32 1,020 -4
29JUN26 92.50 C 0.00 0.00 0.00 0.43 +0.13 46 0 491 0
29JUN26 95.00 C 0.56 0.56 0.56 0.32 +0.10 46 10 822 0
29JUN26 97.50 C 0.00 0.00 0.00 0.22 +0.07 45 0 666 0
29JUN26 100.00 C 0.00 0.00 0.00 0.16 +0.05 46 0 780 0
29JUN26 102.50 C 0.00 0.00 0.00 0.12 +0.04 46 0 1,215 0
29JUN26 105.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 301 0
29JUN26 107.50 C 0.00 0.00 0.00 0.06 +0.02 46 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 225 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 59 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 62 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 65 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 82 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 83 0 48 0
30JUL26 48.00 C 0.00 0.00 0.00 21.95 +2.07 49 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 20.98 +1.98 47 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 20.11 +2.01 48 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 17.89 +2.01 47 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 15.70 +1.82 45 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 13.78 +1.82 46 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 11.83 +1.70 45 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.17 +1.62 45 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 8.80 +1.51 46 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 7.44 +1.45 46 0 45 0
30JUL26 70.00 C 0.00 0.00 0.00 6.25 +1.32 46 0 163 0
30JUL26 72.50 C 0.00 0.00 0.00 5.24 +1.16 46 0 330 0
30JUL26 75.00 C 0.00 0.00 0.00 4.33 +0.92 46 0 94 0
30JUL26 77.50 C 0.00 0.00 0.00 3.54 +0.79 46 0 40 0
30JUL26 80.00 C 0.00 0.00 0.00 2.89 +0.68 46 0 266 0
30JUL26 82.50 C 0.00 0.00 0.00 2.34 +0.58 45 0 215 0
30JUL26 85.00 C 0.00 0.00 0.00 1.88 +0.48 45 0 226 0
30JUL26 87.50 C 0.00 0.00 0.00 1.50 +0.40 45 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 1.20 +0.34 45 0 47 0
30JUL26 92.50 C 0.00 0.00 0.00 0.95 +0.27 45 0 64 0
30JUL26 95.00 C 0.00 0.00 0.00 0.75 +0.22 45 0 61 0
30JUL26 97.50 C 0.00 0.00 0.00 0.59 +0.18 45 0 42 0
29SEP26 40.00 C 0.00 0.00 0.00 30.07 +2.01 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.26 +2.12 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.23 +2.02 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.39 +2.11 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.37 +1.99 51 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.51 +2.02 51 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 24.62 +2.00 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.76 +2.01 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.80 +1.89 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.99 +1.91 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.21 +1.90 50 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 19.12 +1.77 48 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 17.17 +1.70 47 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 15.39 +1.66 47 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 13.66 +1.57 47 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 12.08 +1.54 46 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 10.89 +1.62 47 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 9.63 +1.53 47 0 636 0
29SEP26 70.00 C 0.00 0.00 0.00 8.50 +1.31 47 0 374 0
29SEP26 72.50 C 0.00 0.00 0.00 7.48 +1.21 47 0 1,407 0
29SEP26 75.00 C 0.00 0.00 0.00 6.56 +1.08 47 0 1,144 0
29SEP26 77.50 C 0.00 0.00 0.00 5.72 +0.95 47 0 528 0
29SEP26 80.00 C 0.00 0.00 0.00 4.97 +0.85 47 0 748 0
29SEP26 82.50 C 0.00 0.00 0.00 4.31 +0.77 47 0 644 0
29SEP26 85.00 C 0.00 0.00 0.00 3.73 +0.69 47 0 92 0
29SEP26 87.50 C 3.28 3.28 3.28 3.22 +0.61 47 20 192 +20
29SEP26 90.00 C 0.00 0.00 0.00 2.77 +0.54 47 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 2.39 +0.49 47 0 50 0
29SEP26 95.00 C 0.00 0.00 0.00 2.05 +0.47 47 0 83 0
29SEP26 97.50 C 2.06 2.06 2.06 1.76 +0.42 47 5 248 +5
29SEP26 100.00 C 0.00 0.00 0.00 1.51 +0.37 47 0 880 0
29SEP26 102.50 C 0.00 0.00 0.00 1.29 +0.32 47 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.10 +0.28 47 0 50 0
29SEP26 107.50 C 1.25 1.25 1.25 0.94 +0.24 47 30 31 +30
29SEP26 110.00 C 0.00 0.00 0.00 0.80 +0.21 47 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.66 +0.16 46 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.57 +0.15 46 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.48 +0.12 46 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.41 +0.10 46 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 0.36 +0.10 47 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.31 +0.09 47 0 7 0
29SEP26 127.50 C 0.59 0.70 0.59 0.26 +0.07 47 30 152 +25
30DEC26 46.00 C 0.00 0.00 0.00 25.83 +1.94 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.03 +1.92 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.27 +2.08 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.47 +1.91 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.67 +1.92 49 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 20.79 +1.60 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.03 +1.52 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.43 +1.67 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.86 +1.63 47 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 14.40 +1.53 47 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 13.35 +1.55 48 0 310 0
30DEC26 67.50 C 0.00 0.00 0.00 12.15 +1.60 48 0 875 0
30DEC26 70.00 C 0.00 0.00 0.00 11.04 +1.51 48 0 737 0
30DEC26 72.50 C 0.00 0.00 0.00 10.03 +1.31 48 0 838 0
30DEC26 75.00 C 9.00 9.00 9.00 9.11 +1.42 48 10 905 0
30DEC26 77.50 C 0.00 0.00 0.00 8.24 +1.19 48 0 171 0
30DEC26 80.00 C 0.00 0.00 0.00 7.44 +1.10 48 0 560 0
30DEC26 82.50 C 0.00 0.00 0.00 6.72 +1.04 48 0 276 0
30DEC26 85.00 C 0.00 0.00 0.00 6.06 +0.96 48 0 128 0
30DEC26 87.50 C 0.00 0.00 0.00 5.46 +0.89 48 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 4.92 +0.83 47 0 39 0
30DEC26 92.50 C 0.00 0.00 0.00 4.43 +0.77 47 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 3.99 +0.81 47 0 78 0
30DEC26 97.50 C 0.00 0.00 0.00 3.59 +0.75 47 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 26.55 +2.19 52 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 25.52 +1.90 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.78 +1.88 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.05 +1.85 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.49 +1.98 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.68 +1.75 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.09 +1.64 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.90 +1.84 49 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 16.53 +1.94 48 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 15.19 +1.72 48 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 14.14 +1.76 48 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 13.06 +1.69 48 0 8 0
30MAR27 72.50 C 0.00 0.00 0.00 12.07 +1.62 48 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 11.15 +1.56 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 10.28 +1.50 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.47 +1.44 48 0 10 0
30MAR27 82.50 C 0.00 0.00 0.00 8.72 +1.37 48 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 8.02 +1.30 48 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 7.38 +1.23 48 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 6.79 +1.17 48 0 93 0
30MAR27 92.50 C 0.00 0.00 0.00 6.25 +1.11 48 0 121 0
30MAR27 95.00 C 0.00 0.00 0.00 5.75 +1.19 48 0 14 0
30MAR27 97.50 C 0.00 0.00 0.00 5.29 +1.00 48 0 0 0
TOTAL CALL 5,814 92,058 -2,767
29APR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
29APR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
29APR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
29APR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 350 0
29APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 559 0
29APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 696 0
29APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 629 0
29APR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,240 0
29APR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,423 0
29APR26 65.00 P 0.02 0.05 0.02 0.00 -0.13 0 190 1,950 -36
29APR26 67.50 P 0.04 0.08 0.04 0.00 -1.03 0 788 2,174 +548
29APR26 70.00 P 1.20 1.30 0.42 0.75 -2.38 0 420 1 -1,825
29APR26 72.50 P 3.56 3.60 3.10 3.25 -2.42 0 54 0 -1,134
29APR26 75.00 P 0.00 0.00 0.00 5.75 -2.49 0 0 0 -830
29APR26 77.50 P 0.00 0.00 0.00 8.25 -2.25 0 0 0 -583
29APR26 80.00 P 0.00 0.00 0.00 10.75 -2.52 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 13.25 -2.42 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 15.75 -2.42 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 18.25 -2.42 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 20.75 -2.42 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 23.25 -2.43 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 25.75 -2.43 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 28.25 -2.43 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 780 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.03 -0.04 50 0 879 0
28MAY26 52.50 P 0.00 0.00 0.00 0.07 -0.09 49 0 527 0
28MAY26 55.00 P 0.30 0.30 0.30 0.17 -0.17 49 15 539 0
28MAY26 57.50 P 0.47 0.51 0.44 0.37 -0.29 49 412 965 +412
28MAY26 60.00 P 0.81 0.81 0.70 0.70 -0.46 49 657 1,388 -51
28MAY26 62.50 P 1.23 1.38 1.17 1.19 -0.72 49 226 992 +12
28MAY26 65.00 P 2.14 2.15 1.83 1.91 -0.96 48 172 4,414 -77
28MAY26 67.50 P 3.03 3.03 2.87 2.85 -1.26 48 62 2,070 +17
28MAY26 70.00 P 3.86 4.50 3.86 4.09 -1.44 48 302 1,059 -95
28MAY26 72.50 P 5.78 5.82 5.77 5.64 -1.83 48 92 1,069 -88
28MAY26 75.00 P 0.00 0.00 0.00 7.43 -2.00 49 0 675 0
28MAY26 77.50 P 0.00 0.00 0.00 9.36 -1.88 49 0 256 0
28MAY26 80.00 P 0.00 0.00 0.00 11.70 -1.96 54 0 59 0
28MAY26 82.50 P 0.00 0.00 0.00 13.82 -2.21 52 0 10 0
28MAY26 85.00 P 0.00 0.00 0.00 16.11 -2.24 53 0 5 0
28MAY26 87.50 P 0.00 0.00 0.00 18.50 -2.34 54 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 21.06 -2.21 62 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 23.33 -2.35 55 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 25.77 -2.47 53 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 28.25 -2.49 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 -0.03 46 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.06 -0.03 46 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.08 -0.05 46 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.10 -0.07 46 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.14 -0.08 46 0 180 0
29JUN26 50.00 P 0.00 0.00 0.00 0.18 -0.11 46 0 1,653 0
29JUN26 52.50 P 0.00 0.00 0.00 0.35 -0.18 46 0 602 0
29JUN26 55.00 P 0.74 0.74 0.74 0.61 -0.28 46 10 1,113 +10
29JUN26 57.50 P 0.00 0.00 0.00 0.99 -0.40 46 0 1,178 0
29JUN26 60.00 P 1.50 1.50 1.50 1.52 -0.55 46 3 2,209 0
29JUN26 62.50 P 2.13 2.30 2.12 2.16 -0.71 45 9 3,979 +6
29JUN26 65.00 P 2.96 3.20 2.95 3.01 -0.95 45 359 14,202 +255
29JUN26 67.50 P 4.30 4.37 4.30 4.08 -1.21 44 30 3,413 -15
29JUN26 70.00 P 0.00 0.00 0.00 5.36 -1.40 44 0 3,234 0
29JUN26 72.50 P 6.52 6.80 6.52 6.85 -1.47 45 3 4,064 +3
29JUN26 75.00 P 0.00 0.00 0.00 8.79 -1.40 47 0 3,587 0
29JUN26 77.50 P 0.00 0.00 0.00 10.68 -1.50 48 0 3,033 0
29JUN26 80.00 P 0.00 0.00 0.00 12.64 -1.26 49 0 3,024 0
29JUN26 82.50 P 0.00 0.00 0.00 14.71 -1.59 49 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 16.91 -1.62 50 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 19.19 -1.65 52 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 21.50 -1.81 53 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 23.83 -2.03 54 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 26.15 -2.18 53 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 28.54 -2.20 54 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 30.98 -2.22 55 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 33.74 -1.95 65 0 4,085 0
29JUN26 105.00 P 0.00 0.00 0.00 35.83 -2.25 55 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 38.35 -2.15 59 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 40.84 -2.23 60 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 43.40 -2.42 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.85 -2.46 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.39 -2.18 70 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.85 -2.21 70 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 53.31 -2.36 70 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.75 -2.31 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 58.33 -2.37 76 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 60.75 -2.33 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 63.38 -2.20 82 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 65.85 -2.20 83 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 68.30 -2.34 81 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 70.84 -2.17 86 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 73.34 -2.22 88 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 75.90 -2.37 93 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 78.35 -2.20 92 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 80.75 -2.31 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 83.35 -2.31 96 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 85.84 -2.22 96 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 88.34 -2.27 98 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 90.84 -2.22 100 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 93.31 -2.29 99 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 95.82 -2.28 101 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 98.38 -2.26 107 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 100.87 -2.24 108 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 103.33 -2.30 106 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 105.83 -2.31 108 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 108.33 -2.31 109 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 110.86 -2.27 113 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 113.34 -2.26 113 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 115.80 -2.34 111 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 118.38 -2.26 118 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 120.82 -2.28 115 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 123.32 -2.28 116 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 125.87 -2.41 121 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 128.35 -2.29 121 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 130.80 -2.40 119 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.28 -0.11 45 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.36 -0.12 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.44 -0.15 45 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.72 -0.23 45 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 1.11 -0.32 45 0 62 0
30JUL26 57.50 P 0.00 0.00 0.00 1.64 -0.43 45 0 60 0
30JUL26 60.00 P 2.15 2.15 2.15 2.24 -0.58 45 5 335 +5
30JUL26 62.50 P 0.00 0.00 0.00 3.00 -0.75 44 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 3.93 -0.92 44 0 557 0
30JUL26 67.50 P 4.98 4.98 4.98 5.05 -1.10 44 15 130 0
30JUL26 70.00 P 6.54 6.54 6.54 6.37 -1.29 44 10 1,390 +10
30JUL26 72.50 P 0.00 0.00 0.00 7.79 -1.48 44 0 559 0
30JUL26 75.00 P 0.00 0.00 0.00 9.45 -1.56 44 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 11.45 -1.46 46 0 35 0
30JUL26 80.00 P 0.00 0.00 0.00 13.36 -1.52 47 0 5 0
30JUL26 82.50 P 0.00 0.00 0.00 15.37 -1.66 47 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 17.40 -1.83 47 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 19.58 -1.83 47 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 21.79 -1.97 48 0 5 0
30JUL26 92.50 P 0.00 0.00 0.00 24.09 -1.91 49 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 26.44 -1.90 49 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 28.78 -1.96 50 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.20 -0.07 46 0 210 0
29SEP26 41.00 P 0.00 0.00 0.00 0.26 -0.07 47 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.32 -0.09 47 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.39 -0.10 47 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.47 -0.11 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.56 -0.14 47 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.67 -0.15 47 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 0.79 -0.18 47 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 0.91 -0.22 47 0 90 0
29SEP26 49.00 P 0.00 0.00 0.00 1.07 -0.23 47 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 1.24 -0.26 47 0 543 0
29SEP26 52.50 P 0.00 0.00 0.00 1.74 -0.31 47 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 2.34 -0.40 47 0 1,080 0
29SEP26 57.50 P 0.00 0.00 0.00 3.00 -0.43 47 0 614 0
29SEP26 60.00 P 3.80 3.80 3.80 3.77 -0.66 46 30 503 +30
29SEP26 62.50 P 0.00 0.00 0.00 4.69 -0.77 46 0 3,877 0
29SEP26 65.00 P 5.87 5.87 5.87 5.74 -0.89 46 1 9,384 +1
29SEP26 67.50 P 0.00 0.00 0.00 6.94 -1.13 45 0 912 0
29SEP26 70.00 P 0.00 0.00 0.00 8.27 -1.12 45 0 1,496 0
29SEP26 72.50 P 0.00 0.00 0.00 9.74 -1.23 45 0 811 0
29SEP26 75.00 P 0.00 0.00 0.00 11.27 -1.41 45 0 523 0
29SEP26 77.50 P 0.00 0.00 0.00 12.99 -1.47 46 0 513 0
29SEP26 80.00 P 0.00 0.00 0.00 14.98 -1.34 47 0 3,166 0
29SEP26 82.50 P 0.00 0.00 0.00 16.91 -1.41 47 0 529 0
29SEP26 85.00 P 0.00 0.00 0.00 18.59 -1.76 46 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 20.61 -1.85 46 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 22.95 -1.66 48 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 25.09 -1.71 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 27.28 -1.74 48 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 29.53 -1.77 48 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 31.72 -1.89 48 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 34.10 -1.84 49 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 36.43 -1.87 49 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 38.77 -1.97 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.17 -1.92 49 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 43.52 -2.30 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 45.95 -2.36 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.45 -2.12 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.92 -2.14 51 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 53.40 -2.31 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 55.86 -2.34 53 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 58.36 -2.34 54 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 1.54 -0.18 47 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 1.71 -0.24 47 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 1.94 -0.24 47 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.18 -0.23 47 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 2.41 -0.28 47 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 3.10 -0.33 47 0 340 0
30DEC26 55.00 P 0.00 0.00 0.00 3.78 -0.49 47 0 1,179 0
30DEC26 57.50 P 0.00 0.00 0.00 4.58 -0.58 46 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 5.49 -0.68 46 0 61 0
30DEC26 62.50 P 0.00 0.00 0.00 6.52 -0.77 46 0 208 0
30DEC26 65.00 P 0.00 0.00 0.00 7.66 -0.99 46 0 558 0
30DEC26 67.50 P 0.00 0.00 0.00 8.92 -0.89 46 0 692 0
30DEC26 70.00 P 0.00 0.00 0.00 10.28 -1.04 46 0 1,336 0
30DEC26 72.50 P 0.00 0.00 0.00 11.74 -1.15 46 0 768 0
30DEC26 75.00 P 0.00 0.00 0.00 13.28 -1.28 46 0 610 0
30DEC26 77.50 P 0.00 0.00 0.00 14.95 -1.22 46 0 37 0
30DEC26 80.00 P 0.00 0.00 0.00 16.84 -1.25 46 0 31 0
30DEC26 82.50 P 0.00 0.00 0.00 18.67 -1.41 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.57 -1.41 47 0 17 0
30DEC26 87.50 P 0.00 0.00 0.00 22.49 -1.48 47 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 24.51 -1.51 47 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 26.56 -1.48 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.63 -1.62 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.76 -1.67 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.63 -0.09 47 0 72 0
30MAR27 48.00 P 0.00 0.00 0.00 2.87 -0.15 47 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 3.16 -0.17 47 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 3.37 -0.26 47 0 35 0
30MAR27 52.50 P 0.00 0.00 0.00 4.06 -0.41 47 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 4.97 -0.40 47 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 5.86 -0.42 46 0 50 0
30MAR27 60.00 P 0.00 0.00 0.00 6.85 -0.68 46 0 57 0
30MAR27 62.50 P 0.00 0.00 0.00 7.94 -0.92 46 0 32 0
30MAR27 65.00 P 0.00 0.00 0.00 9.15 -0.83 46 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 10.43 -0.55 46 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 11.81 -0.99 46 0 98 0
30MAR27 72.50 P 0.00 0.00 0.00 13.27 -1.03 45 0 200 0
30MAR27 75.00 P 0.00 0.00 0.00 14.85 -1.30 46 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 16.45 -1.13 45 0 16 0
30MAR27 80.00 P 0.00 0.00 0.00 18.06 -1.42 45 0 22 0
30MAR27 82.50 P 0.00 0.00 0.00 20.03 -1.27 46 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 21.67 -1.53 45 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 23.76 -1.42 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 25.70 -1.44 46 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 27.71 -1.52 46 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 29.71 -1.50 46 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 31.78 -1.61 47 0 0 0
TOTAL PUT 3,865 124,042 -3,425
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$ 11.86
29APR26 6.50 C 0.00 0.00 0.00 5.36 0.00 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 5.11 0.00 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 4.86 0.00 0 0 0 -100
29APR26 7.25 C 0.00 0.00 0.00 4.61 -0.01 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 4.36 -0.01 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 4.11 -0.01 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.86 -0.01 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.61 -0.01 0 0 0 -100
29APR26 8.50 C 0.00 0.00 0.00 3.36 -0.01 0 0 0 -364
29APR26 8.75 C 0.00 0.00 0.00 3.11 -0.01 0 0 0 -1,120
29APR26 9.00 C 0.00 0.00 0.00 2.86 -0.01 0 0 0 -872
29APR26 9.25 C 2.62 2.62 2.62 2.61 -0.01 0 2 0 -1,615
29APR26 9.50 C 2.48 2.48 2.33 2.36 -0.01 0 8 0 -1,443
29APR26 9.75 C 2.22 2.22 2.22 2.11 -0.01 0 2 0 -425
29APR26 10.00 C 1.88 1.99 1.84 1.86 -0.01 0 41 0 -1,492
29APR26 10.50 C 1.35 1.35 1.35 1.36 -0.01 0 5 0 -1,963
29APR26 11.00 C 0.99 0.99 0.83 0.86 0.00 0 24 0 -982
29APR26 11.50 C 0.45 0.45 0.32 0.36 -0.01 0 71 0 -969
29APR26 12.00 C 0.07 0.08 0.03 0.00 -0.07 0 57 715 -48
29APR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 605 0
29APR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 446 0
29APR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
29APR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 5.38 +0.02 92 0 444 0
28MAY26 6.75 C 0.00 0.00 0.00 5.13 +0.02 86 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 4.88 +0.02 80 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 4.63 +0.01 75 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 4.38 +0.01 69 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 4.13 +0.01 64 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.89 +0.02 69 0 1 0
28MAY26 8.25 C 0.00 0.00 0.00 3.64 +0.02 64 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 3.39 +0.02 59 0 36 0
28MAY26 8.75 C 0.00 0.00 0.00 3.15 +0.03 59 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.90 +0.03 54 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 2.66 +0.04 53 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 2.42 +0.05 51 0 474 0
28MAY26 9.75 C 0.00 0.00 0.00 2.18 +0.05 49 0 507 0
28MAY26 10.00 C 1.90 1.90 1.90 1.91 +0.02 39 1 320 +1
28MAY26 10.50 C 0.00 0.00 0.00 1.48 -0.02 41 0 992 0
28MAY26 11.00 C 1.12 1.13 1.12 1.10 +0.02 42 52 1,653 0
28MAY26 11.50 C 0.73 0.75 0.73 0.75 -0.02 41 44 2,798 +30
28MAY26 12.00 C 0.57 0.57 0.49 0.49 -0.02 40 94 1,755 +53
28MAY26 12.50 C 0.38 0.38 0.29 0.31 -0.01 41 89 317 +22
28MAY26 13.00 C 0.20 0.25 0.19 0.18 -0.01 41 61 298 +35
28MAY26 13.50 C 0.14 0.14 0.14 0.10 -0.01 41 8 220 0
28MAY26 14.00 C 0.10 0.10 0.08 0.05 -0.01 40 108 341 +108
28MAY26 14.50 C 0.05 0.05 0.05 0.03 0.00 42 56 206 +55
28MAY26 15.00 C 0.00 0.00 0.00 0.02 0.00 44 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 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 5.49 5.49 5.49 5.39 +0.03 59 5 0 -5
29JUN26 6.75 C 0.00 0.00 0.00 5.14 +0.03 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.89 +0.03 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.65 +0.03 56 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.40 +0.03 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.16 +0.04 53 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 3.91 +0.04 49 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 3.67 +0.05 49 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 3.40 +0.02 36 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 3.19 +0.05 47 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 2.93 -0.01 41 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 2.71 +0.03 43 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 2.48 +0.04 42 0 4,196 0
29JUN26 9.75 C 0.00 0.00 0.00 2.26 +0.03 42 0 368 0
29JUN26 10.00 C 2.09 2.09 2.09 2.02 +0.02 39 5 1,837 0
29JUN26 10.50 C 0.00 0.00 0.00 1.62 0.00 39 0 2,855 0
29JUN26 11.00 C 0.00 0.00 0.00 1.26 0.00 38 0 4,723 0
29JUN26 11.50 C 0.00 0.00 0.00 0.95 -0.02 38 0 2,264 0
29JUN26 12.00 C 0.73 0.77 0.72 0.71 -0.02 38 66 4,382 +1
29JUN26 12.50 C 0.55 0.55 0.50 0.52 -0.01 39 53 851 +10
29JUN26 13.00 C 0.00 0.00 0.00 0.37 -0.01 39 0 1,004 0
29JUN26 13.50 C 0.00 0.00 0.00 0.25 -0.01 39 0 374 0
29JUN26 14.00 C 0.00 0.00 0.00 0.17 -0.01 39 0 228 0
29JUN26 14.50 C 0.00 0.00 0.00 0.11 -0.01 39 0 138 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 141 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 0.00 40 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 28 0
30JUL26 7.00 C 0.00 0.00 0.00 4.91 +0.05 49 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 4.66 +0.04 45 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 4.41 +0.02 41 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 4.18 +0.05 47 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.94 +0.05 46 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.70 +0.05 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.46 +0.05 44 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.22 +0.05 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.99 +0.05 41 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.76 +0.03 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.54 +0.03 40 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.33 +0.03 40 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 2.12 +0.02 39 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 1.71 -0.05 37 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 1.41 -0.01 39 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 1.11 0.00 38 0 93 0
30JUL26 12.00 C 0.00 0.00 0.00 0.86 -0.01 38 0 114 0
30JUL26 12.50 C 0.00 0.00 0.00 0.65 -0.01 38 0 102 0
30JUL26 13.00 C 0.00 0.00 0.00 0.48 -0.02 38 0 232 0
30JUL26 13.50 C 0.39 0.39 0.39 0.35 -0.02 38 15 328 +15
30JUL26 14.00 C 0.32 0.32 0.32 0.25 -0.02 37 5 40 +5
30JUL26 14.50 C 0.00 0.00 0.00 0.18 -0.01 37 0 88 0
30JUL26 15.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 100 0
30JUL26 16.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.40 +0.03 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.16 +0.05 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.91 +0.05 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.67 +0.05 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.43 +0.04 45 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 4.19 +0.04 44 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 3.95 +0.04 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.72 +0.04 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.49 +0.04 42 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 3.26 +0.04 42 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 3.04 +0.04 41 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 2.82 +0.03 40 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 2.62 +0.04 40 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 2.41 +0.02 40 0 2,847 0
29SEP26 10.00 C 0.00 0.00 0.00 2.23 +0.03 40 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 1.86 +0.01 39 0 312 0
29SEP26 11.00 C 0.00 0.00 0.00 1.56 -0.02 39 0 1,577 0
29SEP26 11.50 C 1.29 1.29 1.29 1.29 0.00 39 200 5,553 -200
29SEP26 12.00 C 1.03 1.06 1.03 1.06 0.00 39 260 14,326 -90
29SEP26 12.50 C 0.90 0.90 0.83 0.88 +0.01 40 20 491 0
29SEP26 13.00 C 0.76 0.76 0.70 0.71 0.00 39 51 7,952 -17
29SEP26 13.50 C 0.59 0.59 0.59 0.58 +0.01 40 15 2,041 +15
29SEP26 14.00 C 0.47 0.47 0.47 0.47 +0.01 40 60 110 +51
29SEP26 14.50 C 0.00 0.00 0.00 0.37 0.00 39 0 483 0
29SEP26 15.00 C 0.00 0.00 0.00 0.30 +0.01 40 0 106 0
29SEP26 15.50 C 0.27 0.27 0.27 0.23 0.00 39 1 114 -1
29SEP26 16.00 C 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.14 0.00 39 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 25 0
30DEC26 6.50 C 0.00 0.00 0.00 5.40 +0.03 38 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 5.16 0.00 41 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 4.92 +0.06 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.68 +0.06 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.44 +0.04 40 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 4.21 +0.06 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.98 +0.05 40 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 3.75 +0.04 39 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 3.53 +0.04 39 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 3.26 -0.02 35 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 3.11 +0.04 38 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 2.91 +0.03 38 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 2.72 +0.01 38 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 2.54 +0.02 38 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 2.37 +0.03 38 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 2.05 +0.02 37 0 145 0
30DEC26 11.00 C 0.00 0.00 0.00 1.79 +0.05 38 0 5,467 0
30DEC26 11.50 C 1.54 1.54 1.54 1.51 +0.01 37 3 266 0
30DEC26 12.00 C 1.34 1.34 1.30 1.30 0.00 37 7 10,144 0
30DEC26 12.50 C 1.14 1.14 1.14 1.11 0.00 37 3 68 +3
30DEC26 13.00 C 0.00 0.00 0.00 0.95 0.00 37 0 156 0
30DEC26 13.50 C 0.00 0.00 0.00 0.83 +0.02 38 0 181 0
30DEC26 14.00 C 0.00 0.00 0.00 0.71 +0.01 38 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.62 +0.02 39 0 68 0
30DEC26 15.00 C 0.00 0.00 0.00 0.52 +0.01 38 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.44 +0.01 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.37 +0.01 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.31 0.00 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 5.40 +0.02 34 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 5.16 0.00 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.92 +0.05 37 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 4.69 +0.05 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.46 +0.04 38 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 4.24 +0.02 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.02 +0.02 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.80 +0.04 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.60 +0.04 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.40 +0.04 37 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 3.21 +0.01 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.95 -0.05 34 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 2.85 +0.01 36 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 2.69 +0.03 36 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 2.53 +0.03 36 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 2.23 0.00 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.97 +0.02 36 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 1.73 0.00 36 0 12,071 0
30MAR27 12.00 C 0.00 0.00 0.00 1.52 0.00 36 0 111 0
30MAR27 12.50 C 0.00 0.00 0.00 1.34 0.00 36 0 113 0
30MAR27 13.00 C 0.00 0.00 0.00 1.19 +0.01 37 0 637 0
30MAR27 13.50 C 0.00 0.00 0.00 1.04 0.00 37 0 33 0
30MAR27 14.00 C 0.00 0.00 0.00 0.92 +0.01 37 0 383 0
30MAR27 14.50 C 0.00 0.00 0.00 0.81 0.00 37 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 0.71 0.00 37 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 0.62 +0.01 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.54 0.00 37 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 0.46 0.00 37 0 0 0
TOTAL CALL 1,492 111,120 -11,402
29APR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
29APR26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
29APR26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 459 0
29APR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 547 0
29APR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 661 0
29APR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,419 0
29APR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 967 0
29APR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 804 0
29APR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 851 0
29APR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 791 0
29APR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 369 0
29APR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
29APR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,839 0
29APR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,769 0
29APR26 11.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 614 0
29APR26 12.00 P 0.15 0.16 0.11 0.14 -0.09 0 108 0 -477
29APR26 12.50 P 0.61 0.61 0.61 0.64 -0.03 0 3 0 -169
29APR26 13.00 P 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.14 -0.03 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.64 -0.03 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.14 -0.03 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.64 -0.03 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.14 -0.03 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.64 -0.03 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 85 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 136 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 559 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 448 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 422 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 328 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 576 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 318 0
28MAY26 9.25 P 0.02 0.02 0.02 0.01 0.00 43 60 356 0
28MAY26 9.50 P 0.03 0.03 0.03 0.02 0.00 44 5 720 0
28MAY26 9.75 P 0.04 0.04 0.04 0.03 0.00 43 35 596 +35
28MAY26 10.00 P 0.05 0.05 0.05 0.04 -0.01 41 19 958 +14
28MAY26 10.50 P 0.09 0.11 0.09 0.10 -0.01 41 14 780 +14
28MAY26 11.00 P 0.22 0.22 0.19 0.20 -0.02 41 46 2,184 +46
28MAY26 11.50 P 0.34 0.37 0.34 0.37 -0.02 40 93 1,172 +76
28MAY26 12.00 P 0.56 0.60 0.56 0.60 -0.03 40 19 855 +2
28MAY26 12.50 P 0.88 0.88 0.88 0.93 -0.03 41 55 433 +55
28MAY26 13.00 P 0.00 0.00 0.00 1.31 -0.01 42 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.77 +0.01 47 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.19 -0.08 43 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.67 -0.07 46 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.15 -0.02 45 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.64 -0.07 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.14 -0.03 0 0 1 0
28MAY26 16.50 P 0.00 0.00 0.00 4.64 -0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 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 55 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 48 0 3,119 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 410 0
29JUN26 8.25 P 0.03 0.03 0.03 0.01 0.00 42 11 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,238 0
29JUN26 8.75 P 0.05 0.05 0.04 0.02 0.00 40 5 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 6,111 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.01 38 0 3,286 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 580 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 -0.01 39 0 336 0
29JUN26 10.00 P 0.14 0.14 0.14 0.12 -0.02 38 59 914 +41
29JUN26 10.50 P 0.23 0.23 0.23 0.22 -0.03 39 70 833 +70
29JUN26 11.00 P 0.34 0.34 0.34 0.36 -0.03 38 4 4,878 0
29JUN26 11.50 P 0.54 0.54 0.54 0.56 -0.02 39 44 504 +14
29JUN26 12.00 P 0.73 0.82 0.73 0.80 -0.03 38 81 6,290 +8
29JUN26 12.50 P 1.10 1.10 1.10 1.11 -0.03 38 55 207 +55
29JUN26 13.00 P 1.35 1.35 1.35 1.47 0.00 39 30 60 +30
29JUN26 13.50 P 0.00 0.00 0.00 1.84 -0.04 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.29 -0.06 41 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.74 -0.05 41 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.20 -0.04 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.67 -0.06 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.15 -0.06 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.64 -0.06 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.14 -0.05 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 70 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 -0.01 38 0 3 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 0.06 -0.01 38 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 108 0
30JUL26 9.25 P 0.00 0.00 0.00 0.11 -0.02 37 0 51 0
30JUL26 9.50 P 0.00 0.00 0.00 0.15 -0.02 37 0 480 0
30JUL26 9.75 P 0.00 0.00 0.00 0.20 -0.02 38 0 209 0
30JUL26 10.00 P 0.00 0.00 0.00 0.26 -0.02 38 0 286 0
30JUL26 10.50 P 0.00 0.00 0.00 0.40 -0.02 37 0 135 0
30JUL26 11.00 P 0.59 0.59 0.58 0.57 -0.03 37 30 94 +10
30JUL26 11.50 P 0.00 0.00 0.00 0.79 -0.04 36 0 376 0
30JUL26 12.00 P 0.00 0.00 0.00 1.06 -0.04 36 0 197 0
30JUL26 12.50 P 0.00 0.00 0.00 1.39 -0.03 36 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.74 -0.03 35 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.12 -0.05 34 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.54 -0.04 34 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.97 -0.04 33 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.42 -0.03 30 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.89 -0.03 28 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.36 -0.05 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.84 -0.05 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 38 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 0.00 41 0 817 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 0.00 39 0 1,817 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 0.00 39 0 817 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 0.00 40 0 355 0
29SEP26 8.50 P 0.00 0.00 0.00 0.14 0.00 40 0 784 0
29SEP26 8.75 P 0.00 0.00 0.00 0.18 0.00 40 0 971 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 -0.01 39 0 601 0
29SEP26 9.25 P 0.00 0.00 0.00 0.27 -0.01 39 0 765 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 -0.01 39 0 708 0
29SEP26 9.75 P 0.00 0.00 0.00 0.40 -0.01 39 0 3,274 0
29SEP26 10.00 P 0.46 0.46 0.46 0.48 -0.01 40 2 728 0
29SEP26 10.50 P 0.00 0.00 0.00 0.66 0.00 40 0 3,317 0
29SEP26 11.00 P 0.86 0.86 0.86 0.86 -0.01 39 15 9,635 0
29SEP26 11.50 P 1.09 1.09 1.09 1.10 -0.01 39 2 8,101 0
29SEP26 12.00 P 0.00 0.00 0.00 1.39 0.00 39 0 341 0
29SEP26 12.50 P 0.00 0.00 0.00 1.70 -0.01 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.05 +0.01 39 0 120 0
29SEP26 13.50 P 2.35 2.35 2.35 2.42 0.00 39 30 30 +30
29SEP26 14.00 P 0.00 0.00 0.00 2.83 -0.04 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.24 -0.04 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.67 -0.05 41 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 4.11 -0.02 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.57 -0.02 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.03 -0.05 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.50 -0.05 43 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 0.06 -0.01 38 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.08 -0.01 38 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.11 0.00 39 0 3,323 0
30DEC26 7.75 P 0.00 0.00 0.00 0.14 0.00 39 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.17 0.00 38 0 124 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 0.00 38 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 0.00 39 0 134 0
30DEC26 8.75 P 0.00 0.00 0.00 0.31 -0.01 38 0 174 0
30DEC26 9.00 P 0.40 0.40 0.40 0.37 0.00 38 2 126 -2
30DEC26 9.25 P 0.00 0.00 0.00 0.44 0.00 39 0 224 0
30DEC26 9.50 P 0.00 0.00 0.00 0.51 -0.01 39 0 5,607 0
30DEC26 9.75 P 0.00 0.00 0.00 0.60 0.00 39 0 135 0
30DEC26 10.00 P 0.00 0.00 0.00 0.68 -0.01 38 0 302 0
30DEC26 10.50 P 0.00 0.00 0.00 0.88 -0.02 38 0 368 0
30DEC26 11.00 P 0.00 0.00 0.00 1.11 -0.01 39 0 103 0
30DEC26 11.50 P 0.00 0.00 0.00 1.36 -0.03 39 0 90 0
30DEC26 12.00 P 0.00 0.00 0.00 1.66 0.00 39 0 5,032 0
30DEC26 12.50 P 1.89 1.89 1.89 1.97 -0.02 39 90 210 +90
30DEC26 13.00 P 2.29 2.29 2.29 2.31 0.00 39 30 90 +30
30DEC26 13.50 P 0.00 0.00 0.00 2.67 -0.03 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.05 -0.04 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.44 -0.05 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.85 -0.05 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.28 -0.04 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.71 -0.05 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.15 -0.04 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.07 0.00 38 0 103 0
30MAR27 6.75 P 0.00 0.00 0.00 0.09 0.00 38 0 14 0
30MAR27 7.00 P 0.00 0.00 0.00 0.11 0.00 37 0 52 0
30MAR27 7.25 P 0.00 0.00 0.00 0.14 0.00 38 0 95 0
30MAR27 7.50 P 0.00 0.00 0.00 0.17 0.00 37 0 7 0
30MAR27 7.75 P 0.00 0.00 0.00 0.21 0.00 37 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 0.25 0.00 37 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 0.30 -0.01 37 0 12 0
30MAR27 8.50 P 0.39 0.39 0.39 0.36 0.00 38 5 5 +5
30MAR27 8.75 P 0.00 0.00 0.00 0.42 -0.01 37 0 46 0
30MAR27 9.00 P 0.00 0.00 0.00 0.49 -0.01 37 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.56 -0.01 37 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.65 -0.01 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.74 -0.01 38 0 30 0
30MAR27 10.00 P 0.82 0.82 0.82 0.83 -0.01 38 2 37 +2
30MAR27 10.50 P 0.00 0.00 0.00 1.05 -0.01 38 0 181 0
30MAR27 11.00 P 0.00 0.00 0.00 1.28 -0.02 38 0 90 0
30MAR27 11.50 P 0.00 0.00 0.00 1.54 -0.01 38 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 1.83 -0.01 38 0 30 0
30MAR27 12.50 P 0.00 0.00 0.00 2.14 -0.01 38 0 152 0
30MAR27 13.00 P 2.46 2.46 2.46 2.48 -0.01 38 30 180 +30
30MAR27 13.50 P 2.73 2.73 2.73 2.82 -0.02 38 30 90 +30
30MAR27 14.00 P 0.00 0.00 0.00 3.20 -0.04 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.59 -0.01 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.99 -0.01 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.40 -0.01 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.82 -0.02 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.25 -0.04 39 0 0 0
TOTAL PUT 1,084 109,995 +39
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$ 20.44
29APR26 14.00 C 0.00 0.00 0.00 6.44 +0.38 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.94 +0.38 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.44 +0.38 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.94 +0.38 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.44 +0.38 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.94 +0.38 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.44 +0.38 0 0 0 -5
29APR26 17.50 C 0.00 0.00 0.00 2.94 +0.38 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.44 +0.38 0 0 0 -21
29APR26 18.50 C 0.00 0.00 0.00 1.94 +0.38 0 0 0 -9
29APR26 19.00 C 0.00 0.00 0.00 1.44 +0.38 0 0 0 -91
29APR26 19.50 C 0.80 0.80 0.70 0.94 +0.33 0 124 0 -388
29APR26 20.00 C 0.16 0.30 0.16 0.44 +0.22 0 40 0 -366
29APR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,222 0
29APR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,514 0
29APR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,314 0
29APR26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 849 0
29APR26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 302 0
29APR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
29APR26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
29APR26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29APR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.97 +0.38 46 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.47 +0.33 40 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.97 +0.32 34 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.47 +0.31 23 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.98 +0.30 34 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.49 +0.36 34 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.02 +0.35 35 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.56 +0.32 35 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.13 +0.30 35 0 34 0
28MAY26 19.00 C 1.67 1.67 1.30 1.73 +0.26 35 5 53 +5
28MAY26 19.50 C 1.20 1.20 1.20 1.37 +0.22 35 30 235 +14
28MAY26 20.00 C 0.00 0.00 0.00 1.04 +0.17 34 0 418 0
28MAY26 21.00 C 0.45 0.52 0.45 0.57 +0.11 34 187 891 +102
28MAY26 22.00 C 0.24 0.26 0.24 0.28 +0.05 34 110 1,255 +7
28MAY26 23.00 C 0.00 0.00 0.00 0.13 +0.03 35 0 1,302 0
28MAY26 24.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 426 0
28MAY26 25.00 C 0.00 0.00 0.00 0.02 0.00 35 0 292 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 97 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 186 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 135 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.97 +0.38 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.47 +0.38 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.97 +0.37 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.48 +0.38 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.98 +0.38 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.48 +0.38 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.98 +0.32 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 6.48 +0.32 0 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.99 +0.32 38 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 5.49 +0.31 33 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.00 +0.29 35 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 4.51 +0.28 34 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 4.03 +0.26 33 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.49 +0.25 0 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 3.12 +0.30 34 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.69 +0.27 33 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 2.30 +0.25 34 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 1.93 +0.21 33 0 525 0
29JUN26 19.50 C 1.42 1.42 1.42 1.65 +0.21 35 30 158 +30
29JUN26 20.00 C 1.16 1.29 1.16 1.35 +0.17 35 60 2,377 +35
29JUN26 21.00 C 0.72 0.84 0.72 0.84 +0.09 33 438 2,688 +375
29JUN26 22.00 C 0.51 0.53 0.49 0.53 +0.05 34 100 3,197 -20
29JUN26 23.00 C 0.32 0.33 0.32 0.31 +0.03 34 21 1,004 +1
29JUN26 24.00 C 0.18 0.18 0.18 0.17 +0.01 34 30 350 +30
29JUN26 25.00 C 0.00 0.00 0.00 0.09 0.00 34 0 1,564 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 0.00 34 0 167 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 0.00 35 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 0.00 36 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 15.50 C 4.96 4.96 4.96 5.03 +0.28 36 2 2 +2
30JUL26 16.00 C 0.00 0.00 0.00 4.56 +0.27 36 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.03 +0.17 29 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.56 +0.21 29 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.25 +0.29 35 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.87 +0.27 36 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.51 +0.25 35 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.18 +0.22 35 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.90 +0.19 36 0 72 0
30JUL26 20.00 C 1.47 1.58 1.47 1.63 +0.17 36 70 193 +40
30JUL26 21.00 C 1.10 1.12 1.10 1.17 +0.13 36 60 382 +60
30JUL26 22.00 C 0.00 0.00 0.00 0.84 +0.11 36 0 323 0
30JUL26 23.00 C 0.00 0.00 0.00 0.58 +0.08 36 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.39 +0.05 36 0 30 0
30JUL26 25.00 C 0.00 0.00 0.00 0.25 +0.03 36 0 67 0
30JUL26 26.00 C 0.00 0.00 0.00 0.16 +0.01 36 0 60 0
30JUL26 27.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.03 0.00 37 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29SEP26 12.00 C 0.00 0.00 0.00 8.48 +0.33 41 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.98 +0.33 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.49 +0.32 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.00 +0.32 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.53 +0.32 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.06 +0.31 38 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 5.61 +0.31 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.03 +0.16 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.62 +0.17 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.23 +0.18 34 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.88 +0.20 35 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.53 +0.15 36 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 3.31 +0.25 38 0 6 0
29SEP26 18.50 C 0.00 0.00 0.00 3.00 +0.23 38 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 2.71 +0.22 38 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 2.45 +0.27 39 0 422 0
29SEP26 20.00 C 0.00 0.00 0.00 2.13 +0.18 37 0 874 0
29SEP26 21.00 C 0.00 0.00 0.00 1.71 +0.16 37 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 1.36 +0.14 38 0 3,078 0
29SEP26 23.00 C 0.00 0.00 0.00 1.07 +0.11 38 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.83 +0.08 38 2 146 -2
29SEP26 25.00 C 0.00 0.00 0.00 0.64 +0.06 38 0 38 0
29SEP26 26.00 C 0.00 0.00 0.00 0.50 +0.04 38 0 6,065 0
29SEP26 27.00 C 0.00 0.00 0.00 0.40 +0.05 39 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.30 +0.03 39 0 47 0
29SEP26 29.00 C 0.00 0.00 0.00 0.23 +0.03 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.17 +0.02 39 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.13 +0.02 39 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 8.03 +0.36 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.57 +0.36 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.00 +0.23 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.53 +0.26 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.09 +0.24 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.70 +0.23 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.33 +0.24 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.98 +0.24 35 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 4.63 +0.24 35 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 4.31 +0.24 36 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 4.00 +0.25 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.70 +0.24 36 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 3.43 +0.25 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.16 +0.13 37 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 3.01 +0.31 38 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 2.69 +0.21 37 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 2.27 +0.19 37 0 3,054 0
30DEC26 22.00 C 0.00 0.00 0.00 1.91 +0.16 37 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 1.59 +0.13 37 0 18 0
30DEC26 24.00 C 0.00 0.00 0.00 1.33 +0.10 38 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.13 +0.09 38 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 0.96 +0.08 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.81 +0.09 39 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.66 +0.07 39 0 300 0
30DEC26 29.00 C 0.00 0.00 0.00 0.54 +0.06 39 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.45 +0.05 39 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.37 +0.05 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.30 +0.04 39 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 6.57 +0.30 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.19 +0.27 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.84 +0.27 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.32 +0.08 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.01 +0.09 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.71 +0.24 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.41 +0.21 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.14 +0.21 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.87 +0.19 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.62 +0.17 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.39 +0.17 37 0 0 0
30MAR27 20.00 C 2.92 2.92 2.92 3.16 +0.16 37 1 40 +1
30MAR27 21.00 C 0.00 0.00 0.00 2.76 +0.15 37 0 3 0
30MAR27 22.00 C 2.32 2.32 2.32 2.39 +0.12 38 1 16 +1
30MAR27 23.00 C 0.00 0.00 0.00 2.07 +0.11 38 0 20 0
30MAR27 24.00 C 0.00 0.00 0.00 1.79 +0.09 38 2 2 +1
30MAR27 25.00 C 0.00 0.00 0.00 1.58 +0.12 38 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 1.38 +0.08 39 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 1.21 +0.07 39 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 1.05 +0.05 39 0 35 0
30MAR27 29.00 C 0.00 0.00 0.00 0.87 +0.04 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.76 +0.02 39 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.66 +0.05 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.56 +0.02 39 0 11 0
TOTAL CALL 1,313 53,791 -198
29APR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
29APR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 227 0
29APR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 781 0
29APR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 440 0
29APR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 691 0
29APR26 19.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 559 0
29APR26 20.00 P 0.00 0.00 0.00 0.00 -0.17 0 0 1,305 0
29APR26 21.00 P 0.77 0.77 0.70 0.56 -0.39 0 47 0 -944
29APR26 22.00 P 1.77 1.80 1.60 1.56 -0.39 0 121 0 -510
29APR26 23.00 P 0.00 0.00 0.00 2.56 -0.38 0 0 0 -559
29APR26 24.00 P 0.00 0.00 0.00 3.56 -0.38 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.56 -0.38 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.56 -0.40 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.56 -0.38 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.56 -0.38 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.56 -0.38 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.56 -0.38 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.56 -0.38 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.56 -0.38 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 68 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 89 0
28MAY26 17.50 P 0.00 0.00 0.00 0.05 -0.04 35 0 281 0
28MAY26 18.00 P 0.00 0.00 0.00 0.09 -0.06 35 0 282 0
28MAY26 18.50 P 0.21 0.21 0.21 0.16 -0.08 35 200 337 +148
28MAY26 19.00 P 0.00 0.00 0.00 0.26 -0.12 35 0 738 0
28MAY26 19.50 P 0.00 0.00 0.00 0.40 -0.16 35 0 228 0
28MAY26 20.00 P 0.61 0.61 0.61 0.59 -0.19 35 3 402 -3
28MAY26 21.00 P 1.21 1.21 1.21 1.10 -0.26 34 1 505 0
28MAY26 22.00 P 0.00 0.00 0.00 1.80 -0.33 34 0 1,175 0
28MAY26 23.00 P 0.00 0.00 0.00 2.66 -0.35 35 0 418 0
28MAY26 24.00 P 0.00 0.00 0.00 3.69 -0.27 46 0 116 0
28MAY26 25.00 P 0.00 0.00 0.00 4.70 -0.24 55 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 5.63 -0.33 55 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.56 -0.38 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.56 -0.38 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.56 -0.38 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.63 -0.31 79 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.56 -0.38 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.56 -0.38 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 561 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.04 34 0 1,917 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 -0.05 34 0 357 0
29JUN26 17.00 P 0.21 0.21 0.21 0.13 -0.08 34 30 3,772 +30
29JUN26 17.50 P 0.29 0.29 0.29 0.20 -0.10 34 30 1,090 0
29JUN26 18.00 P 0.39 0.39 0.39 0.30 -0.13 34 20 365 0
29JUN26 18.50 P 0.51 0.51 0.51 0.43 -0.16 34 20 503 +20
29JUN26 19.00 P 0.75 0.75 0.75 0.59 -0.18 34 30 394 0
29JUN26 19.50 P 0.85 0.86 0.84 0.79 -0.17 34 76 1,167 +41
29JUN26 20.00 P 1.12 1.12 1.07 1.03 -0.19 35 142 3,153 +142
29JUN26 21.00 P 0.00 0.00 0.00 1.58 -0.25 34 0 1,841 0
29JUN26 22.00 P 0.00 0.00 0.00 2.27 -0.30 34 0 250 0
29JUN26 23.00 P 0.00 0.00 0.00 3.13 -0.26 37 0 326 0
29JUN26 24.00 P 0.00 0.00 0.00 4.03 -0.24 40 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 4.98 -0.21 43 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 5.96 -0.19 48 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.97 -0.15 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.95 -0.16 57 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 8.94 -0.15 61 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.74 -0.38 35 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.83 -0.28 59 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.73 -0.38 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.10 -0.04 36 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.15 -0.05 36 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 0.21 -0.07 36 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.30 -0.08 36 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.40 -0.11 36 0 34 0
30JUL26 18.00 P 0.00 0.00 0.00 0.54 -0.13 36 0 6 0
30JUL26 18.50 P 0.00 0.00 0.00 0.70 -0.14 36 0 16 0
30JUL26 19.00 P 0.00 0.00 0.00 0.89 -0.15 36 0 24 0
30JUL26 19.50 P 0.00 0.00 0.00 1.08 -0.17 36 0 49 0
30JUL26 20.00 P 1.42 1.42 1.42 1.31 -0.19 35 10 202 +10
30JUL26 21.00 P 0.00 0.00 0.00 1.87 -0.23 36 0 233 0
30JUL26 22.00 P 0.00 0.00 0.00 2.52 -0.28 35 0 92 0
30JUL26 23.00 P 0.00 0.00 0.00 3.38 -0.21 38 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 4.22 -0.20 40 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 5.12 -0.18 42 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.06 -0.17 44 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.03 -0.15 47 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.00 -0.14 50 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.98 -0.13 53 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.95 -0.17 55 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.95 -0.16 58 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 11.73 -0.38 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 -0.03 39 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 -0.03 39 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.18 -0.04 39 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.24 -0.06 39 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.32 -0.07 39 0 26 0
29SEP26 16.00 P 0.00 0.00 0.00 0.42 -0.07 39 0 346 0
29SEP26 16.50 P 0.00 0.00 0.00 0.53 -0.10 39 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 0.67 -0.10 39 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 0.82 -0.12 39 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.99 -0.14 39 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.19 -0.15 39 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.40 -0.17 39 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.64 -0.19 39 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 1.90 -0.20 40 0 3,709 0
29SEP26 21.00 P 2.65 2.65 2.65 2.47 -0.24 40 30 3,577 +30
29SEP26 22.00 P 0.00 0.00 0.00 3.13 -0.25 40 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 3.85 -0.28 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.63 -0.31 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.46 -0.33 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.34 -0.34 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.25 -0.34 45 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 8.19 -0.32 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.15 -0.29 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.13 -0.26 51 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.13 -0.22 54 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.13 -0.18 57 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.13 -0.02 38 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.18 -0.03 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.24 -0.03 39 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.31 -0.04 39 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 -0.05 39 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.49 -0.06 39 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.60 -0.07 39 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.73 -0.08 39 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 0.88 -0.09 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.04 -0.10 39 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.22 -0.11 39 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.42 -0.13 39 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 1.64 -0.13 39 0 170 0
30DEC26 19.00 P 0.00 0.00 0.00 1.86 -0.16 39 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 2.12 -0.16 39 0 490 0
30DEC26 20.00 P 0.00 0.00 0.00 2.38 -0.17 39 0 201 0
30DEC26 21.00 P 0.00 0.00 0.00 2.96 -0.20 40 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 3.60 -0.23 40 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 4.29 -0.26 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.04 -0.26 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.84 -0.28 41 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 6.66 -0.31 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.53 -0.32 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.43 -0.32 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.35 -0.30 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.29 -0.26 46 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 11.25 -0.28 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.23 -0.24 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.61 -0.08 39 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.73 -0.08 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.87 -0.11 39 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.02 -0.13 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.19 -0.14 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.37 -0.14 39 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.56 -0.17 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.78 -0.18 39 0 31 0
30MAR27 18.50 P 0.00 0.00 0.00 2.01 -0.18 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.25 -0.21 39 0 8 0
30MAR27 19.50 P 0.00 0.00 0.00 2.51 -0.21 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.78 -0.22 40 0 50 0
30MAR27 21.00 P 0.00 0.00 0.00 3.37 -0.24 40 0 45 0
30MAR27 22.00 P 0.00 0.00 0.00 4.00 -0.24 40 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 4.68 -0.26 40 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 5.41 -0.27 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.17 -0.30 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.98 -0.33 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.81 -0.34 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.68 -0.09 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.35 -0.30 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.48 -0.25 44 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.25 -0.28 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.23 -0.24 44 0 0 0
TOTAL PUT 760 47,424 -1,595
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 39.36
29APR26 25.00 C 0.00 0.00 0.00 14.36 +0.40 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 13.36 +0.40 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.36 +0.40 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.36 +0.40 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.36 +0.40 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.36 +0.40 0 0 0 -3
29APR26 31.00 C 0.00 0.00 0.00 8.36 +0.40 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.36 +0.40 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.36 +0.40 0 0 0 0
29APR26 34.00 C 5.30 5.30 5.30 5.36 +0.40 0 1 0 -113
29APR26 35.00 C 0.00 0.00 0.00 4.36 +0.40 0 0 0 -262
29APR26 36.00 C 3.32 3.32 3.32 3.36 +0.40 0 5 0 -368
29APR26 37.00 C 2.20 2.38 2.20 2.36 +0.38 0 21 0 -823
29APR26 38.00 C 1.36 1.46 1.14 1.36 +0.37 0 223 0 -802
29APR26 39.00 C 0.39 0.40 0.18 0.36 +0.23 0 264 6 -1,129
29APR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 743 0
29APR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 741 0
29APR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
29APR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
29APR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
29APR26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29APR26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29APR26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
29APR26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
28MAY26 26.00 C 0.00 0.00 0.00 13.41 +0.40 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 12.37 +0.36 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.37 +0.36 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.36 +0.40 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.38 +0.36 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.38 +0.42 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.38 +0.42 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.42 +0.40 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.43 +0.40 21 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 4.43 +0.39 17 0 48 0
28MAY26 36.00 C 0.00 0.00 0.00 3.46 +0.37 18 0 165 0
28MAY26 37.00 C 2.40 2.40 2.40 2.54 +0.28 18 5 312 0
28MAY26 38.00 C 1.75 1.75 1.60 1.70 +0.22 18 24 470 +9
28MAY26 39.00 C 1.03 1.05 0.95 1.06 +0.19 18 785 1,337 +782
28MAY26 40.00 C 0.57 0.62 0.50 0.58 +0.15 18 186 1,108 -22
28MAY26 41.00 C 0.29 0.29 0.26 0.29 +0.08 18 15 684 +14
28MAY26 42.00 C 0.11 0.15 0.11 0.12 +0.03 18 57 278 +57
28MAY26 43.00 C 0.06 0.06 0.06 0.05 +0.01 19 65 341 +65
28MAY26 44.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 60 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 14.38 +0.41 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.41 +0.40 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.40 +0.39 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.40 +0.39 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.41 +0.42 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 9.42 +0.40 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.42 +0.41 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.45 +0.42 0 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 6.47 +0.40 19 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.48 +0.39 19 0 275 0
29JUN26 35.00 C 4.48 4.48 4.48 4.52 +0.39 19 26 1,004 -23
29JUN26 36.00 C 3.53 3.53 3.52 3.59 +0.36 19 7 775 -7
29JUN26 37.00 C 0.00 0.00 0.00 2.74 +0.29 19 0 1,020 0
29JUN26 38.00 C 2.02 2.02 1.94 2.01 +0.26 20 47 2,379 -12
29JUN26 39.00 C 1.36 1.36 1.30 1.38 +0.22 19 27 893 +27
29JUN26 40.00 C 0.95 0.96 0.82 0.91 +0.19 20 190 1,402 +167
29JUN26 41.00 C 0.60 0.60 0.60 0.56 +0.14 20 15 871 +15
29JUN26 42.00 C 0.35 0.35 0.35 0.31 +0.08 19 5 586 0
29JUN26 43.00 C 0.00 0.00 0.00 0.17 +0.05 19 0 491 0
29JUN26 44.00 C 0.00 0.00 0.00 0.09 +0.03 20 0 584 0
29JUN26 45.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 416 0
29JUN26 46.00 C 0.06 0.06 0.06 0.02 0.00 19 9 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 136 0
30JUL26 27.00 C 0.00 0.00 0.00 12.40 +0.39 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.40 +0.39 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.41 +0.41 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.43 +0.41 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.43 +0.41 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.45 +0.41 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.47 +0.39 18 0 0 0
30JUL26 34.00 C 5.30 5.30 5.30 5.50 +0.39 20 1 61 +1
30JUL26 35.00 C 0.00 0.00 0.00 4.55 +0.38 20 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 3.65 +0.36 20 0 120 0
30JUL26 37.00 C 0.00 0.00 0.00 2.83 +0.29 20 0 445 0
30JUL26 38.00 C 0.00 0.00 0.00 2.10 +0.22 20 0 99 0
30JUL26 39.00 C 0.00 0.00 0.00 1.53 +0.20 20 0 107 0
30JUL26 40.00 C 1.11 1.11 1.05 1.08 +0.17 20 18 208 +12
30JUL26 41.00 C 0.74 0.76 0.74 0.73 +0.14 20 30 101 +30
30JUL26 42.00 C 0.46 0.46 0.46 0.47 +0.09 20 1 12 +1
30JUL26 43.00 C 0.30 0.30 0.30 0.30 +0.07 20 4 161 0
30JUL26 44.00 C 0.22 0.22 0.22 0.18 +0.04 20 10 55 +10
30JUL26 45.00 C 0.15 0.15 0.15 0.11 +0.02 20 92 92 +92
30JUL26 46.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 10 0
30JUL26 48.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 14.40 +0.43 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.41 +0.40 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.41 +0.40 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.40 +0.39 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.42 +0.42 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.43 +0.41 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.43 +0.41 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.46 +0.42 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 6.49 +0.40 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.53 +0.39 20 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 4.62 +0.38 20 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 3.77 +0.35 20 0 185 0
29SEP26 37.00 C 0.00 0.00 0.00 3.02 +0.33 20 0 81 0
29SEP26 38.00 C 0.00 0.00 0.00 2.38 +0.24 20 0 75 0
29SEP26 39.00 C 1.83 1.87 1.83 1.86 +0.24 20 6 82 -5
29SEP26 40.00 C 0.00 0.00 0.00 1.41 +0.19 20 0 59 0
29SEP26 41.00 C 0.00 0.00 0.00 1.08 +0.18 20 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 0.82 +0.16 20 0 82 0
29SEP26 43.00 C 0.00 0.00 0.00 0.61 +0.14 20 0 108 0
29SEP26 44.00 C 0.00 0.00 0.00 0.44 +0.11 20 0 276 0
29SEP26 45.00 C 0.00 0.00 0.00 0.32 +0.09 20 0 221 0
29SEP26 46.00 C 0.00 0.00 0.00 0.22 +0.06 20 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.15 +0.04 20 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.11 +0.03 20 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.08 +0.03 20 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 67 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 27 0
30DEC26 25.00 C 0.00 0.00 0.00 14.40 +0.43 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.41 +0.40 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.41 +0.40 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.40 +0.39 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 10.42 +0.42 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.43 +0.41 0 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 8.45 +0.42 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.47 +0.40 18 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 6.60 +0.36 21 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 5.74 +0.33 21 0 31 0
30DEC26 35.00 C 4.78 4.78 4.78 4.81 +0.16 19 30 79 0
30DEC26 36.00 C 0.00 0.00 0.00 4.26 +0.28 21 0 109 0
30DEC26 37.00 C 0.00 0.00 0.00 3.63 +0.24 21 0 61 0
30DEC26 38.00 C 2.81 2.81 2.81 2.98 +0.20 21 2 236 0
30DEC26 39.00 C 0.00 0.00 0.00 2.52 +0.19 21 0 100 0
30DEC26 40.00 C 0.00 0.00 0.00 2.12 +0.16 21 0 129 0
30DEC26 41.00 C 0.00 0.00 0.00 1.76 +0.13 21 0 83 0
30DEC26 42.00 C 0.00 0.00 0.00 1.46 +0.13 21 0 112 0
30DEC26 43.00 C 0.00 0.00 0.00 1.21 +0.11 21 0 176 0
30DEC26 44.00 C 0.00 0.00 0.00 0.98 +0.08 21 0 62 0
30DEC26 45.00 C 0.68 0.68 0.68 0.80 +0.08 21 1 45 +1
30DEC26 46.00 C 0.54 0.54 0.54 0.65 +0.06 21 2 34 0
30DEC26 47.00 C 0.00 0.00 0.00 0.52 +0.04 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.43 +0.05 21 0 43 0
30MAR27 26.00 C 0.00 0.00 0.00 13.41 +0.40 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.41 +0.40 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.40 +0.39 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.42 +0.42 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.43 +0.41 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.45 +0.41 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.49 +0.39 17 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.74 +0.35 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.96 +0.33 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.25 +0.32 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.61 +0.30 21 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 4.03 +0.28 21 0 6 0
30MAR27 38.00 C 0.00 0.00 0.00 3.39 +0.24 20 0 187 0
30MAR27 39.00 C 0.00 0.00 0.00 2.95 +0.24 20 0 5 0
30MAR27 40.00 C 0.00 0.00 0.00 2.53 +0.21 20 0 17 0
30MAR27 41.00 C 0.00 0.00 0.00 2.17 +0.20 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.85 +0.18 20 0 32 0
30MAR27 43.00 C 0.00 0.00 0.00 1.56 +0.15 20 0 21 0
30MAR27 44.00 C 1.05 1.07 1.05 1.33 +0.15 20 2 36 +2
30MAR27 45.00 C 0.90 0.90 0.90 1.11 +0.12 20 22 50 +22
30MAR27 46.00 C 0.00 0.00 0.00 0.93 +0.12 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.77 +0.08 20 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 0.64 +0.05 20 0 16 0
TOTAL CALL 2,198 23,893 -2,262
29APR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29APR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29APR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29APR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
29APR26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
29APR26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 363 0
29APR26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 510 0
29APR26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 896 0
29APR26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,037 0
29APR26 37.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 797 0
29APR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 429 0
29APR26 39.00 P 0.00 0.00 0.00 0.00 -0.18 0 0 334 0
29APR26 40.00 P 0.80 0.80 0.68 0.64 -0.40 0 24 0 -102
29APR26 41.00 P 1.74 1.74 1.74 1.64 -0.40 0 15 0 0
29APR26 42.00 P 0.00 0.00 0.00 2.64 -0.40 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 3.64 -0.40 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 4.64 -0.40 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.64 -0.40 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.64 -0.49 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.64 -0.49 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.64 -0.49 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 70 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 191 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 43 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 308 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 134 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 286 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 511 0
28MAY26 36.00 P 0.07 0.08 0.07 0.04 -0.02 19 13 436 +1
28MAY26 37.00 P 0.14 0.16 0.14 0.11 -0.07 18 48 960 +18
28MAY26 38.00 P 0.30 0.35 0.30 0.30 -0.11 18 90 1,451 +58
28MAY26 39.00 P 0.60 0.75 0.59 0.62 -0.18 18 925 957 +429
28MAY26 40.00 P 1.18 1.20 1.17 1.16 -0.24 18 26 216 +26
28MAY26 41.00 P 0.00 0.00 0.00 1.88 -0.31 19 0 61 0
28MAY26 42.00 P 2.75 2.75 2.75 2.71 -0.37 18 12 62 +12
28MAY26 43.00 P 0.00 0.00 0.00 3.65 -0.39 18 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 4.64 -0.40 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 5.64 -0.40 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 6.64 -0.49 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 7.69 -0.44 38 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 8.70 -0.43 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 198 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 251 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 644 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 0.00 20 0 623 0
29JUN26 33.00 P 0.11 0.11 0.11 0.04 -0.01 19 2 459 0
29JUN26 34.00 P 0.17 0.17 0.17 0.10 -0.02 20 6 823 0
29JUN26 35.00 P 0.00 0.00 0.00 0.21 -0.04 19 0 914 0
29JUN26 36.00 P 0.00 0.00 0.00 0.41 -0.07 20 0 912 0
29JUN26 37.00 P 0.75 0.75 0.73 0.70 -0.13 19 2,002 2,541 +1,985
29JUN26 38.00 P 1.08 1.12 1.08 1.11 -0.16 19 40 656 +25
29JUN26 39.00 P 1.61 1.70 1.57 1.64 -0.20 19 80 277 +2
29JUN26 40.00 P 2.45 2.45 2.29 2.29 -0.25 18 32 777 +17
29JUN26 41.00 P 3.08 3.27 3.06 3.04 -0.38 18 46 275 +46
29JUN26 42.00 P 0.00 0.00 0.00 3.96 -0.34 19 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 4.88 -0.36 19 0 27 0
29JUN26 44.00 P 5.85 5.85 5.85 5.82 -0.38 19 3 123 -3
29JUN26 45.00 P 0.00 0.00 0.00 6.79 -0.40 19 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 7.76 -0.41 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.74 -0.41 0 0 0 0
29JUN26 48.00 P 9.60 9.60 9.60 9.73 -0.58 0 1 1 0
29JUN26 49.00 P 0.00 0.00 0.00 10.71 -0.42 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.71 -0.41 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 14.20 -0.40 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.69 -0.40 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.17 -0.41 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 21.66 -0.42 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 7 0
30JUL26 31.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 52 0
30JUL26 32.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.12 -0.03 20 0 229 0
30JUL26 34.00 P 0.26 0.26 0.26 0.23 -0.04 20 50 278 +50
30JUL26 35.00 P 0.00 0.00 0.00 0.40 -0.07 20 0 376 0
30JUL26 36.00 P 0.65 0.65 0.65 0.63 -0.11 20 4 733 +4
30JUL26 37.00 P 0.97 0.97 0.97 0.95 -0.13 20 5 676 0
30JUL26 38.00 P 1.38 1.38 1.38 1.38 -0.17 19 8 800 -8
30JUL26 39.00 P 1.93 1.93 1.93 1.92 -0.22 19 4 105 +4
30JUL26 40.00 P 0.00 0.00 0.00 2.57 -0.24 19 0 240 0
30JUL26 41.00 P 3.27 3.31 3.27 3.29 -0.33 19 30 45 +30
30JUL26 42.00 P 0.00 0.00 0.00 4.13 -0.32 20 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 4.99 -0.35 20 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 5.90 -0.37 20 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 6.90 -0.40 22 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 7.86 -0.40 23 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 8.83 -0.41 23 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 9.81 -0.50 24 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 20 0 108 0
29SEP26 31.00 P 0.00 0.00 0.00 0.10 0.00 20 0 198 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 -0.01 20 0 476 0
29SEP26 33.00 P 0.30 0.30 0.30 0.29 -0.01 20 1 221 0
29SEP26 34.00 P 0.48 0.48 0.48 0.44 -0.04 20 2 143 +2
29SEP26 35.00 P 0.00 0.00 0.00 0.65 -0.08 20 0 589 0
29SEP26 36.00 P 0.00 0.00 0.00 0.94 -0.10 20 0 171 0
29SEP26 37.00 P 0.00 0.00 0.00 1.30 -0.10 19 0 479 0
29SEP26 38.00 P 0.00 0.00 0.00 1.74 -0.13 19 0 70 0
29SEP26 39.00 P 2.25 2.25 2.25 2.26 -0.18 19 1 14 -1
29SEP26 40.00 P 0.00 0.00 0.00 2.94 -0.19 20 0 79 0
29SEP26 41.00 P 0.00 0.00 0.00 3.63 -0.22 20 0 32 0
29SEP26 42.00 P 4.30 4.30 4.30 4.30 -0.34 19 8 27 0
29SEP26 43.00 P 0.00 0.00 0.00 5.20 -0.28 20 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 6.06 -0.31 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.97 -0.39 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.91 -0.39 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.86 -0.40 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.83 -0.48 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.80 -0.36 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.80 -0.40 23 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.27 -0.41 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 0.00 23 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 88 0
30DEC26 29.00 P 0.00 0.00 0.00 0.14 -0.03 22 0 84 0
30DEC26 30.00 P 0.00 0.00 0.00 0.22 -0.04 22 0 319 0
30DEC26 31.00 P 0.00 0.00 0.00 0.33 -0.05 22 0 133 0
30DEC26 32.00 P 0.00 0.00 0.00 0.48 -0.07 22 0 205 0
30DEC26 33.00 P 0.77 0.77 0.77 0.68 -0.09 22 1 95 +1
30DEC26 34.00 P 1.00 1.05 1.00 0.93 -0.10 22 2 234 +1
30DEC26 35.00 P 0.00 0.00 0.00 1.23 -0.12 22 0 347 0
30DEC26 36.00 P 0.00 0.00 0.00 1.60 -0.14 22 0 119 0
30DEC26 37.00 P 2.19 2.20 2.19 2.02 -0.17 22 20 62 +8
30DEC26 38.00 P 0.00 0.00 0.00 2.50 -0.20 22 0 30 0
30DEC26 39.00 P 3.29 3.29 3.29 3.05 -0.22 22 15 29 0
30DEC26 40.00 P 0.00 0.00 0.00 3.55 -0.24 21 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 4.19 -0.27 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.90 -0.27 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.64 -0.31 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.62 -0.34 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.48 -0.34 24 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 8.37 -0.36 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.29 -0.37 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.24 -0.38 26 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 0.06 0.00 21 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.10 0.00 21 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.23 -0.01 21 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.33 -0.02 21 0 24 0
30MAR27 31.00 P 0.00 0.00 0.00 0.47 -0.03 21 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.65 -0.04 21 0 18 0
30MAR27 33.00 P 0.97 0.97 0.97 0.87 -0.06 21 25 42 +25
30MAR27 34.00 P 0.00 0.00 0.00 1.14 -0.07 21 0 49 0
30MAR27 35.00 P 0.00 0.00 0.00 1.46 -0.09 21 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.84 -0.10 21 0 37 0
30MAR27 37.00 P 0.00 0.00 0.00 2.27 -0.13 21 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 2.75 -0.16 21 0 21 0
30MAR27 39.00 P 3.66 3.66 3.66 3.31 -0.16 21 2 2 0
30MAR27 40.00 P 0.00 0.00 0.00 3.90 -0.08 21 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 4.42 -0.20 21 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 5.10 -0.23 21 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.82 -0.26 21 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.79 -0.28 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.62 -0.30 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.49 -0.31 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.38 -0.34 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.31 -0.35 24 0 0 0
TOTAL PUT 3,544 29,492 +2,630
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 89.15
29APR26 55.00 C 0.00 0.00 0.00 34.15 +1.65 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 31.65 +1.65 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 29.15 +1.65 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 26.65 +1.63 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 24.15 +1.65 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 21.65 +1.65 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.15 +1.65 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 16.65 +1.65 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.15 +1.65 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 11.65 +1.64 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 9.15 +1.64 0 0 0 -34
29APR26 82.50 C 6.20 6.20 6.20 6.65 +1.64 0 1 0 -113
29APR26 85.00 C 2.55 4.01 2.55 4.15 +1.56 0 88 0 -387
29APR26 87.50 C 0.50 1.48 0.35 1.65 +1.14 0 48 0 -354
29APR26 90.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 154 0
29APR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
29APR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
29APR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
29APR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
29APR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29APR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 34.25 +1.64 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 31.76 +1.69 49 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 29.26 +1.69 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 26.77 +1.69 41 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 24.27 +1.67 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.78 +1.68 33 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.28 +1.66 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.79 +1.70 26 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 14.32 +1.61 27 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.89 +1.56 28 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 9.55 +1.47 28 0 17 0
28MAY26 82.50 C 0.00 0.00 0.00 7.37 +1.33 28 0 45 0
28MAY26 85.00 C 4.70 4.90 4.60 5.27 +1.11 26 84 136 +80
28MAY26 87.50 C 3.00 3.20 3.00 3.68 +0.88 26 13 70 0
28MAY26 90.00 C 1.47 1.95 1.35 2.43 +0.66 27 42 228 +28
28MAY26 92.50 C 0.76 1.20 0.76 1.52 +0.47 27 70 85 +31
28MAY26 95.00 C 0.64 0.64 0.64 0.89 +0.30 27 13 152 +7
28MAY26 97.50 C 0.33 0.39 0.33 0.49 +0.18 27 50 215 +50
28MAY26 100.00 C 0.21 0.21 0.21 0.25 +0.09 27 15 75 -15
28MAY26 102.50 C 0.00 0.00 0.00 0.13 +0.05 28 0 60 0
28MAY26 105.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 103 0
28MAY26 107.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 45 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 36.77 +1.52 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.27 +1.51 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.78 +1.47 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.28 +1.48 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.79 +1.61 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.30 +1.55 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.80 +1.58 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.31 +1.61 27 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.82 +1.57 26 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 14.33 +1.62 23 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.89 +1.56 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.55 +1.47 25 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 7.37 +1.33 25 0 243 0
29JUN26 85.00 C 0.00 0.00 0.00 5.34 +1.02 24 0 243 0
29JUN26 87.50 C 3.33 3.54 3.33 3.68 +0.79 24 31 190 +15
29JUN26 90.00 C 2.42 2.42 2.42 2.44 +0.63 24 2 1,287 +2
29JUN26 92.50 C 1.46 1.49 1.46 1.54 +0.46 24 19 172 -10
29JUN26 95.00 C 0.00 0.00 0.00 0.91 +0.30 24 0 917 0
29JUN26 97.50 C 0.00 0.00 0.00 0.51 +0.18 24 0 226 0
29JUN26 100.00 C 0.00 0.00 0.00 0.28 +0.11 24 0 547 0
29JUN26 102.50 C 0.00 0.00 0.00 0.15 +0.06 24 0 167 0
29JUN26 105.00 C 0.24 0.24 0.24 0.08 +0.03 24 15 94 +15
29JUN26 107.50 C 0.21 0.21 0.21 0.04 +0.01 24 30 34 +30
29JUN26 110.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 905 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 34.27 +1.51 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 31.78 +1.47 38 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 29.29 +1.49 42 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 26.79 +1.61 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.30 +1.55 33 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.80 +1.58 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.31 +1.48 25 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.82 +1.42 24 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 14.35 +1.36 25 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.95 +1.55 25 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 9.65 +1.44 25 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 7.53 +1.28 25 0 30 0
30JUL26 85.00 C 4.85 5.27 4.56 5.70 +0.95 25 75 150 +75
30JUL26 87.50 C 0.00 0.00 0.00 4.09 +0.69 24 0 105 0
30JUL26 90.00 C 2.97 3.02 2.97 2.99 +0.62 25 30 60 +15
30JUL26 92.50 C 0.00 0.00 0.00 2.12 +0.50 25 0 75 0
30JUL26 95.00 C 1.69 1.69 1.69 1.45 +0.36 25 5 57 0
30JUL26 97.50 C 0.00 0.00 0.00 0.98 +0.26 25 0 30 0
30JUL26 100.00 C 0.91 0.91 0.91 0.65 +0.18 25 15 45 0
30JUL26 102.50 C 0.00 0.00 0.00 0.43 +0.12 25 0 30 0
30JUL26 105.00 C 0.00 0.00 0.00 0.28 +0.08 25 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.18 +0.05 25 0 15 0
30JUL26 110.00 C 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.07 +0.02 25 0 4 0
29SEP26 55.00 C 0.00 0.00 0.00 34.27 +1.44 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.78 +1.38 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.29 +1.46 40 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 26.79 +1.47 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.30 +1.45 32 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 21.80 +1.43 28 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 19.31 +1.30 26 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 16.82 +1.18 24 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 14.44 +1.25 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.14 +1.48 26 0 173 0
29SEP26 80.00 C 0.00 0.00 0.00 10.02 +1.35 26 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 8.15 +1.20 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.55 +0.89 26 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 5.10 +0.61 25 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 4.08 +0.55 26 0 174 0
29SEP26 92.50 C 0.00 0.00 0.00 3.30 +0.55 26 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 2.69 +0.56 26 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 2.09 +0.44 26 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.63 +0.36 26 0 31 0
29SEP26 102.50 C 0.00 0.00 0.00 1.26 +0.31 26 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.96 +0.24 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.73 +0.19 26 0 28 0
29SEP26 110.00 C 0.00 0.00 0.00 0.54 +0.16 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.40 +0.12 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.29 +0.08 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.22 +0.07 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.27 +1.44 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.78 +1.38 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.29 +1.46 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.79 +1.47 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.30 +1.45 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.81 +1.44 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.35 +1.31 26 0 9 0
30DEC26 72.50 C 0.00 0.00 0.00 16.82 +1.12 20 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 14.70 +1.19 26 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 12.27 +0.88 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.84 +1.14 26 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 9.26 +1.00 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 7.69 +0.68 25 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 6.57 +0.59 25 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 5.62 +0.51 25 0 308 0
30DEC26 92.50 C 0.00 0.00 0.00 4.83 +0.50 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.14 +0.48 26 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.50 +0.43 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.91 +0.36 26 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.43 +0.33 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.98 +0.24 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.65 +0.24 26 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.29 +0.16 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.07 +0.16 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.86 +0.12 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.70 +0.11 26 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 34.27 +1.44 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.78 +1.38 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.29 +1.46 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.79 +1.47 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.30 +1.44 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.84 +1.39 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.35 +1.21 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.00 +1.02 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.01 +0.93 24 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 13.29 +1.13 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.70 +1.04 25 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 10.30 +0.96 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.06 +0.84 25 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 7.96 +0.76 25 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.91 +0.61 25 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 6.07 +0.56 25 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.26 +0.50 25 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 4.57 +0.49 25 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.94 +0.44 25 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.36 +0.38 25 0 6 0
30MAR27 105.00 C 0.00 0.00 0.00 2.88 +0.34 25 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.44 +0.29 25 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 2.02 +0.24 25 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.70 +0.21 25 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.44 +0.17 25 0 0 0
TOTAL CALL 646 9,808 -565
29APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29APR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29APR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29APR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
29APR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 317 0
29APR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 266 0
29APR26 80.00 P 0.11 0.11 0.11 0.00 -0.01 0 10 635 +10
29APR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
29APR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
29APR26 87.50 P 0.40 0.40 0.13 0.00 -0.48 0 64 240 +59
29APR26 90.00 P 0.00 0.00 0.00 0.85 -1.65 0 0 0 -48
29APR26 92.50 P 0.00 0.00 0.00 3.35 -1.65 0 0 0 -116
29APR26 95.00 P 0.00 0.00 0.00 5.85 -1.65 0 0 0 -1
29APR26 97.50 P 0.00 0.00 0.00 8.35 -1.65 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 10.85 -1.65 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 13.35 -1.65 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 15.85 -1.72 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 18.35 -1.70 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 20.85 -1.72 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 23.35 -1.71 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 25.85 -1.69 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 28.35 -1.72 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 41 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 132 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 31 0
28MAY26 75.00 P 0.00 0.00 0.00 0.04 -0.03 29 0 272 0
28MAY26 77.50 P 0.00 0.00 0.00 0.10 -0.08 28 0 245 0
28MAY26 80.00 P 0.45 0.47 0.45 0.26 -0.18 28 3 161 -1
28MAY26 82.50 P 0.88 0.93 0.70 0.59 -0.32 28 55 505 +13
28MAY26 85.00 P 1.54 1.69 1.35 1.15 -0.53 28 78 573 +29
28MAY26 87.50 P 2.76 3.00 2.76 2.05 -0.75 28 4 301 +2
28MAY26 90.00 P 3.83 3.86 3.83 3.31 -0.99 29 16 87 +15
28MAY26 92.50 P 0.00 0.00 0.00 4.76 -1.18 28 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 6.62 -1.35 28 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 8.73 -1.47 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 11.00 -1.56 28 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 13.79 -1.67 39 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.33 -1.70 45 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.90 -1.70 51 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.48 -1.70 57 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.05 -1.70 63 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.63 -1.70 69 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 29.20 -1.70 75 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 294 0
29JUN26 70.00 P 0.00 0.00 0.00 0.08 -0.05 24 0 1,017 0
29JUN26 72.50 P 0.17 0.17 0.17 0.19 -0.11 24 5 413 0
29JUN26 75.00 P 0.00 0.00 0.00 0.40 -0.21 24 0 196 0
29JUN26 77.50 P 0.90 1.01 0.88 0.79 -0.34 24 87 221 +84
29JUN26 80.00 P 0.00 0.00 0.00 1.38 -0.46 24 0 250 0
29JUN26 82.50 P 2.66 2.66 2.66 2.18 -0.66 24 6 917 +6
29JUN26 85.00 P 3.36 3.36 3.31 3.26 -0.87 24 4 324 0
29JUN26 87.50 P 5.43 5.43 4.80 4.82 -0.89 24 18 74 +2
29JUN26 90.00 P 7.22 7.22 7.22 6.52 -1.06 25 2 158 0
29JUN26 92.50 P 0.00 0.00 0.00 8.39 -1.35 24 0 64 0
29JUN26 95.00 P 0.00 0.00 0.00 10.50 -1.46 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 13.13 -0.86 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.55 -0.89 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.03 -1.01 35 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 20.38 -0.99 36 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 22.75 -0.98 37 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.23 -1.08 39 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 27.67 -0.93 40 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.16 -0.92 43 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.64 -0.96 45 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.06 -0.04 25 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.13 -0.07 25 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.27 -0.12 25 0 38 0
30JUL26 72.50 P 0.00 0.00 0.00 0.49 -0.21 25 0 45 0
30JUL26 75.00 P 1.08 1.08 1.08 0.86 -0.30 25 15 48 -14
30JUL26 77.50 P 0.00 0.00 0.00 1.40 -0.35 25 0 0 0
30JUL26 80.00 P 2.49 2.49 2.49 2.09 -0.47 25 2 39 -2
30JUL26 82.50 P 0.00 0.00 0.00 2.96 -0.66 25 0 61 0
30JUL26 85.00 P 4.52 4.53 4.52 4.15 -0.75 25 16 63 +16
30JUL26 87.50 P 6.15 6.15 6.15 5.56 -0.87 25 15 210 +15
30JUL26 90.00 P 7.89 7.89 7.89 7.22 -1.03 25 15 16 0
30JUL26 92.50 P 9.02 9.02 9.02 9.03 -1.26 25 15 75 +15
30JUL26 95.00 P 0.00 0.00 0.00 11.02 -1.36 25 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 13.54 -0.86 29 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.84 -0.73 30 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.23 -0.81 32 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.68 -0.69 34 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.17 -0.68 37 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.55 -0.76 38 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 28.11 -0.72 41 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.16 -0.05 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.29 -0.07 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.49 -0.12 26 0 97 0
29SEP26 70.00 P 0.00 0.00 0.00 0.81 -0.15 26 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 1.16 -0.28 26 0 60 0
29SEP26 75.00 P 0.00 0.00 0.00 1.68 -0.34 26 0 79 0
29SEP26 77.50 P 0.00 0.00 0.00 2.35 -0.38 26 0 234 0
29SEP26 80.00 P 0.00 0.00 0.00 3.18 -0.50 26 0 195 0
29SEP26 82.50 P 0.00 0.00 0.00 4.18 -0.61 25 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.34 -0.72 25 0 220 0
29SEP26 87.50 P 0.00 0.00 0.00 6.74 -0.83 25 0 209 0
29SEP26 90.00 P 0.00 0.00 0.00 8.45 -0.95 26 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 10.16 -1.04 26 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 12.36 -0.51 28 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 14.36 -0.54 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.52 -0.54 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.77 -0.91 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.92 -0.67 30 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.26 -0.70 31 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.74 -0.57 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.11 -0.72 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.57 -1.05 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.64 -1.03 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.10 -0.04 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.17 -0.07 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.29 -0.10 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.45 -0.16 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.70 -0.18 26 0 46 0
30DEC26 67.50 P 1.29 1.29 1.29 1.03 -0.26 26 1 99 -1
30DEC26 70.00 P 0.00 0.00 0.00 1.50 -0.21 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 2.03 -0.29 26 0 29 0
30DEC26 75.00 P 0.00 0.00 0.00 2.62 -0.44 25 0 63 0
30DEC26 77.50 P 0.00 0.00 0.00 3.39 -0.54 25 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 4.37 -0.58 25 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 5.46 -0.62 25 0 4 0
30DEC26 85.00 P 0.00 0.00 0.00 6.75 -0.68 26 0 47 0
30DEC26 87.50 P 0.00 0.00 0.00 8.16 -0.80 26 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 9.73 -0.86 26 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 11.56 -0.63 27 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 13.39 -0.67 27 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 15.31 -0.70 28 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 17.32 -0.75 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.45 -0.69 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.63 -0.67 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.92 -0.57 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.74 -1.03 28 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.42 -0.63 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.57 -1.05 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.68 -1.16 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.20 -0.06 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.32 -0.10 25 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.49 -0.13 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.73 -0.17 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.05 -0.20 25 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 1.46 -0.29 25 0 110 0
30MAR27 70.00 P 0.00 0.00 0.00 1.99 -0.33 25 0 84 0
30MAR27 72.50 P 0.00 0.00 0.00 2.56 -0.37 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 3.30 -0.40 25 0 42 0
30MAR27 77.50 P 0.00 0.00 0.00 4.16 -0.54 25 0 8 0
30MAR27 80.00 P 0.00 0.00 0.00 5.14 -0.54 25 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 6.27 -0.55 25 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 7.53 -0.73 25 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 8.87 -0.76 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.33 -0.92 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.07 -0.77 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.86 -0.80 26 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.72 -0.86 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.68 -0.87 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.67 -0.89 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.73 -0.96 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.92 -0.91 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.01 -1.01 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.42 -0.98 27 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.57 -1.05 27 0 0 0
TOTAL PUT 431 12,591 +83
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 16.70
29APR26 10.50 C 0.00 0.00 0.00 6.20 +0.19 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.70 +0.19 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.20 +0.19 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.70 +0.19 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.20 +0.19 0 0 0 -375
29APR26 13.00 C 0.00 0.00 0.00 3.70 +0.19 0 0 0 -200
29APR26 13.50 C 0.00 0.00 0.00 3.20 +0.19 0 0 0 -211
29APR26 14.00 C 0.00 0.00 0.00 2.70 +0.19 0 0 0 -169
29APR26 14.50 C 0.00 0.00 0.00 2.20 +0.19 0 0 0 -300
29APR26 15.00 C 1.70 1.70 1.70 1.70 +0.19 0 4 0 -419
29APR26 15.50 C 1.18 1.18 1.18 1.20 +0.19 0 10 0 -160
29APR26 16.00 C 0.75 0.75 0.61 0.70 +0.17 0 22 0 -435
29APR26 16.50 C 0.15 0.20 0.15 0.20 +0.08 0 80 6 -582
29APR26 17.00 C 0.02 0.02 0.02 0.00 -0.01 0 4 1,002 0
29APR26 17.50 C 0.02 0.02 0.02 0.00 -0.01 0 40 1,144 0
29APR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,397 0
29APR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 428 0
29APR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 797 0
29APR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 454 0
29APR26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 659 0
29APR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
29APR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
29APR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29APR26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.22 +0.21 51 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.72 +0.21 0 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 5.22 +0.19 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.72 +0.20 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.22 +0.20 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.72 +0.20 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.23 +0.20 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.73 +0.18 27 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.25 +0.18 29 0 45 0
28MAY26 15.00 C 1.83 1.83 1.83 1.78 +0.16 28 4 4 +4
28MAY26 15.50 C 0.00 0.00 0.00 1.35 +0.14 28 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 0.97 +0.10 28 0 521 0
28MAY26 16.50 C 0.69 0.69 0.69 0.67 +0.08 29 1 874 -1
28MAY26 17.00 C 0.40 0.42 0.40 0.42 +0.05 28 32 131 0
28MAY26 17.50 C 0.29 0.31 0.24 0.25 +0.03 28 42 112 +42
28MAY26 18.00 C 0.19 0.20 0.16 0.14 +0.01 28 56 422 +40
28MAY26 18.50 C 0.13 0.14 0.10 0.08 +0.01 29 800 854 +709
28MAY26 19.00 C 0.08 0.08 0.05 0.04 0.00 29 64 138 +60
28MAY26 19.50 C 0.05 0.05 0.04 0.02 0.00 29 180 292 +37
28MAY26 20.00 C 0.05 0.05 0.05 0.01 0.00 30 2 131 -2
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 165 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 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 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.98 +0.21 63 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.73 +0.21 59 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.23 +0.21 52 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.73 +0.21 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.23 +0.20 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.73 +0.20 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.23 +0.20 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.74 +0.20 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.24 +0.18 27 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.75 +0.17 27 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.28 +0.16 28 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.84 +0.15 29 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.43 +0.10 28 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.09 +0.11 29 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 0.78 +0.06 28 0 1,122 0
29JUN26 17.00 C 0.56 0.56 0.56 0.56 +0.05 29 30 1,071 0
29JUN26 17.50 C 0.00 0.00 0.00 0.38 +0.04 29 0 988 0
29JUN26 18.00 C 0.24 0.25 0.24 0.25 +0.03 29 65 659 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 +0.02 29 0 60 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 672 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 0.00 29 0 142 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 0.00 29 0 95 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 31 0 34 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 4.73 +0.20 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.23 +0.19 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.74 +0.19 30 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.25 +0.18 30 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.75 +0.16 25 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.31 +0.16 29 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.88 +0.14 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.50 +0.10 29 0 0 0
30JUL26 16.00 C 1.15 1.15 1.15 1.18 +0.10 29 20 20 +20
30JUL26 16.50 C 0.88 0.88 0.88 0.90 +0.07 29 10 105 +10
30JUL26 17.00 C 0.69 0.69 0.69 0.69 +0.06 29 15 100 0
30JUL26 17.50 C 0.48 0.48 0.48 0.51 +0.05 29 8 38 +8
30JUL26 18.00 C 0.00 0.00 0.00 0.37 +0.03 29 0 127 0
30JUL26 18.50 C 0.00 0.00 0.00 0.27 +0.03 29 0 250 0
30JUL26 19.00 C 0.00 0.00 0.00 0.19 +0.02 29 0 245 0
30JUL26 19.50 C 0.00 0.00 0.00 0.13 +0.01 29 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.09 0.00 29 0 23 0
30JUL26 21.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.98 +0.21 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.73 +0.21 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.26 +0.24 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.76 +0.24 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.27 +0.24 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.77 +0.23 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.28 +0.23 39 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.74 +0.16 27 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.25 +0.13 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.78 +0.10 26 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.43 +0.14 31 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.05 +0.12 30 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 1.72 +0.10 30 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.47 +0.08 31 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.23 +0.08 31 0 1,265 0
29SEP26 17.00 C 0.00 0.00 0.00 1.02 +0.06 31 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.83 +0.04 31 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 0.68 +0.04 31 0 80 0
29SEP26 18.50 C 0.54 0.56 0.54 0.56 +0.04 31 2 50 +2
29SEP26 19.00 C 0.00 0.00 0.00 0.45 +0.03 31 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.36 +0.03 31 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.29 +0.02 31 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.18 +0.01 31 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.00 +0.23 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.75 +0.23 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.26 +0.24 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.76 +0.23 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.27 +0.23 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.78 +0.21 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.28 +0.16 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.78 +0.09 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.38 +0.09 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.01 +0.13 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.66 +0.12 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.35 +0.11 31 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.07 +0.16 31 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.87 +0.09 32 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.64 +0.09 32 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.42 +0.07 32 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 1.24 +0.07 31 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 1.07 +0.05 31 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 0.92 +0.05 31 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.79 +0.04 31 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.68 +0.04 31 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 0.58 +0.03 31 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.42 +0.02 31 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.30 +0.01 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 +0.01 31 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.26 +0.23 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.78 +0.22 37 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.32 +0.22 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.88 +0.21 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.36 +0.09 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.98 +0.09 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.62 +0.08 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.28 +0.07 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.97 +0.07 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.68 +0.14 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.41 +0.12 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.15 +0.04 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.98 +0.09 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.77 +0.09 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.58 +0.07 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.40 +0.07 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.25 +0.06 32 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.11 +0.06 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.98 +0.05 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.87 +0.05 32 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.67 +0.03 31 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.52 +0.03 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.40 +0.03 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.31 +0.02 31 0 8 0
TOTAL CALL 1,491 18,111 -1,922
29APR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29APR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
29APR26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 381 0
29APR26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 730 0
29APR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
29APR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 778 0
29APR26 16.50 P 0.07 0.09 0.03 0.00 -0.11 0 103 1,000 0
29APR26 17.00 P 0.30 0.79 0.30 0.30 -0.21 0 28 0 -1,827
29APR26 17.50 P 0.00 0.00 0.00 0.80 -0.19 0 0 0 -495
29APR26 18.00 P 1.44 1.44 1.44 1.30 -0.19 0 1 0 -18
29APR26 18.50 P 0.00 0.00 0.00 1.80 -0.19 0 0 0 -23
29APR26 19.00 P 0.00 0.00 0.00 2.30 -0.19 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.80 -0.24 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.30 -0.19 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.30 -0.19 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.30 -0.20 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.30 -0.20 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.30 -0.19 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 87 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 70 0
28MAY26 14.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 149 0
28MAY26 15.00 P 0.00 0.00 0.00 0.06 -0.03 29 0 192 0
28MAY26 15.50 P 0.16 0.17 0.14 0.12 -0.06 28 135 454 +79
28MAY26 16.00 P 0.00 0.00 0.00 0.23 -0.08 27 0 718 0
28MAY26 16.50 P 0.46 0.47 0.46 0.41 -0.11 27 4 616 +1
28MAY26 17.00 P 0.73 0.73 0.69 0.67 -0.16 27 17 285 +17
28MAY26 17.50 P 0.00 0.00 0.00 1.02 -0.16 28 0 173 0
28MAY26 18.00 P 1.52 1.52 1.52 1.41 -0.17 28 1 171 +1
28MAY26 18.50 P 0.00 0.00 0.00 1.85 -0.18 28 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.38 -0.12 37 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.89 -0.15 43 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.37 -0.16 46 0 4 0
28MAY26 21.00 P 0.00 0.00 0.00 4.41 -0.12 60 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.36 -0.17 62 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.36 -0.17 69 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.36 -0.17 76 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 214 0
29JUN26 13.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 273 0
29JUN26 14.00 P 0.13 0.13 0.13 0.10 -0.03 29 32 597 0
29JUN26 14.50 P 0.00 0.00 0.00 0.18 -0.05 29 0 235 0
29JUN26 15.00 P 0.31 0.31 0.31 0.30 -0.07 29 2 141 0
29JUN26 15.50 P 0.48 0.48 0.48 0.44 -0.10 28 1 324 -1
29JUN26 16.00 P 0.69 0.69 0.69 0.65 -0.12 27 1 125 -1
29JUN26 16.50 P 0.96 0.96 0.96 0.91 -0.15 27 1 957 -1
29JUN26 17.00 P 0.00 0.00 0.00 1.25 -0.17 28 0 910 0
29JUN26 17.50 P 0.00 0.00 0.00 1.62 -0.17 28 0 452 0
29JUN26 18.00 P 0.00 0.00 0.00 2.03 -0.17 28 0 209 0
29JUN26 18.50 P 0.00 0.00 0.00 2.53 -0.11 33 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 3.00 -0.14 35 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.48 -0.13 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.98 -0.11 41 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.96 -0.11 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.95 -0.11 51 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.94 -0.11 56 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.94 -0.11 61 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.93 -0.11 65 0 100 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.11 -0.03 29 0 47 0
30JUL26 14.00 P 0.00 0.00 0.00 0.19 -0.04 29 0 26 0
30JUL26 14.50 P 0.00 0.00 0.00 0.30 -0.06 29 0 49 0
30JUL26 15.00 P 0.48 0.48 0.48 0.43 -0.09 29 20 42 0
30JUL26 15.50 P 0.00 0.00 0.00 0.60 -0.09 28 0 71 0
30JUL26 16.00 P 0.81 0.81 0.81 0.81 -0.11 28 3 78 +3
30JUL26 16.50 P 0.00 0.00 0.00 1.09 -0.13 28 0 42 0
30JUL26 17.00 P 0.00 0.00 0.00 1.40 -0.16 28 0 30 0
30JUL26 17.50 P 0.00 0.00 0.00 1.76 -0.16 28 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 2.15 -0.16 29 0 40 0
30JUL26 18.50 P 0.00 0.00 0.00 2.63 -0.09 32 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.08 -0.11 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.54 -0.11 35 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.99 -0.13 35 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.97 -0.11 39 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.95 -0.11 43 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.94 -0.11 47 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.94 -0.11 51 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 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 0.01 -0.01 29 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.13 -0.02 31 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.19 -0.04 30 0 61 0
29SEP26 13.50 P 0.00 0.00 0.00 0.29 -0.04 31 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.40 -0.06 31 0 169 0
29SEP26 14.50 P 0.00 0.00 0.00 0.55 -0.06 31 0 39 0
29SEP26 15.00 P 0.00 0.00 0.00 0.71 -0.07 30 0 4,225 0
29SEP26 15.50 P 0.00 0.00 0.00 0.90 -0.08 30 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 1.12 -0.10 30 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.39 -0.11 30 0 1,279 0
29SEP26 17.00 P 0.00 0.00 0.00 1.69 -0.12 30 0 68 0
29SEP26 17.50 P 0.00 0.00 0.00 2.01 -0.18 29 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.47 -0.08 32 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.85 -0.10 32 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.25 -0.10 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.67 -0.10 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.11 -0.10 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.00 -0.13 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.95 -0.14 35 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.94 -0.12 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.94 -0.11 41 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 0.00 32 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 -0.02 31 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.20 -0.03 31 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.28 -0.04 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.38 -0.05 31 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.50 -0.06 31 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.64 -0.07 31 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.80 -0.07 31 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.98 -0.08 30 0 88 0
30DEC26 15.50 P 0.00 0.00 0.00 1.19 -0.09 30 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.43 -0.09 30 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 1.69 -0.11 30 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 1.98 -0.12 30 0 27 0
30DEC26 17.50 P 0.00 0.00 0.00 2.31 -0.12 30 0 45 0
30DEC26 18.00 P 0.00 0.00 0.00 2.73 -0.09 32 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 3.10 -0.09 32 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.47 -0.10 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.87 -0.10 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.28 -0.10 32 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.13 -0.11 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.04 -0.11 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.96 -0.14 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.96 -0.11 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.24 -0.03 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.33 -0.03 31 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.43 -0.04 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.56 -0.05 31 0 10 0
30MAR27 13.50 P 0.00 0.00 0.00 0.70 -0.06 31 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.85 -0.05 31 0 12 0
30MAR27 14.50 P 0.00 0.00 0.00 1.03 -0.05 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.20 -0.09 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.43 -0.09 30 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.67 -0.10 30 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.94 -0.10 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.22 -0.10 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.54 -0.11 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.87 -0.12 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.29 -0.09 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.66 -0.09 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.04 -0.10 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.43 -0.10 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.25 -0.10 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.13 -0.12 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.05 -0.10 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.96 -0.14 32 0 0 0
TOTAL PUT 349 19,153 -2,265
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 83.15
29APR26 37.00 C 0.00 0.00 0.00 46.15 +2.81 0 0 0 -812
29APR26 38.00 C 0.00 0.00 0.00 45.15 +2.81 0 0 0 -71
29APR26 39.00 C 0.00 0.00 0.00 44.15 +2.81 0 0 0 -5
29APR26 40.00 C 0.00 0.00 0.00 43.15 +2.81 0 0 0 -2
29APR26 41.00 C 0.00 0.00 0.00 42.15 +2.81 0 0 0 -91
29APR26 42.00 C 0.00 0.00 0.00 41.15 +2.81 0 0 0 -121
29APR26 43.00 C 0.00 0.00 0.00 40.15 +2.81 0 0 0 -66
29APR26 44.00 C 0.00 0.00 0.00 39.15 +2.81 0 0 0 -99
29APR26 45.00 C 0.00 0.00 0.00 38.15 +2.81 0 0 0 -63
29APR26 46.00 C 0.00 0.00 0.00 37.15 +2.81 0 0 0 -30
29APR26 47.00 C 0.00 0.00 0.00 36.15 +2.81 0 0 0 -5
29APR26 48.00 C 0.00 0.00 0.00 35.15 +2.81 0 0 0 -96
29APR26 49.00 C 0.00 0.00 0.00 34.15 +2.81 0 0 0 -37
29APR26 50.00 C 0.00 0.00 0.00 33.15 +2.66 0 0 0 -1,448
29APR26 52.50 C 0.00 0.00 0.00 30.65 +2.80 0 0 0 -114
29APR26 55.00 C 0.00 0.00 0.00 28.15 +2.80 0 0 0 -62
29APR26 57.50 C 0.00 0.00 0.00 25.65 +2.80 0 0 0 -60
29APR26 60.00 C 0.00 0.00 0.00 23.15 +2.80 0 0 0 -380
29APR26 62.50 C 0.00 0.00 0.00 20.65 +2.80 0 0 0 -90
29APR26 65.00 C 0.00 0.00 0.00 18.15 +2.80 0 0 0 -58
29APR26 67.50 C 0.00 0.00 0.00 15.65 +2.80 0 0 0 -41
29APR26 70.00 C 0.00 0.00 0.00 13.15 +2.80 0 320 0 -607
29APR26 72.50 C 0.00 0.00 0.00 10.65 +2.79 0 1 0 -236
29APR26 75.00 C 7.10 8.80 7.10 8.15 +2.69 0 59 0 -1,053
29APR26 77.50 C 4.77 5.52 4.77 5.65 +2.72 0 30 0 -3,938
29APR26 80.00 C 1.65 3.90 1.65 3.15 +2.31 0 302 0 -3,757
29APR26 82.50 C 0.10 1.60 0.10 0.65 +0.55 0 2,929 2 -7,150
29APR26 85.00 C 0.07 0.15 0.02 0.00 -0.01 0 2,158 6,989 -154
29APR26 87.50 C 0.01 0.04 0.01 0.00 -0.01 0 104 4,658 -25
29APR26 90.00 C 0.01 0.01 0.01 0.00 -0.01 0 51 7,022 -32
29APR26 92.50 C 0.01 0.01 0.01 0.00 -0.01 0 653 5,156 +649
29APR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,066 0
29APR26 97.50 C 0.03 0.03 0.03 0.00 -0.01 0 9 4,580 -9
29APR26 100.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 7,713 -5
29APR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,189 0
29APR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,595 0
29APR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,303 0
29APR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,582 0
29APR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,310 0
29APR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,201 0
29APR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 545 0
29APR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,124 0
29APR26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 354 0
29APR26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 367 0
29APR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 331 0
29APR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,014 0
29APR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 269 0
29APR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 934 0
29APR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,664 0
29APR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,841 0
29APR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,633 0
29APR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 992 0
29APR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21,856 0
30APR26 57.50 C 0.00 0.00 0.00 25.79 - 365 0 0 -
30APR26 60.00 C 0.00 0.00 0.00 23.29 +2.94 329 0 0 0
30APR26 62.50 C 0.00 0.00 0.00 20.79 +2.94 293 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 18.29 +2.93 258 0 0 0
30APR26 67.50 C 0.00 0.00 0.00 15.80 +2.94 228 0 0 0
30APR26 70.00 C 0.00 0.00 0.00 13.30 +2.93 194 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 10.80 +2.92 161 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 8.31 +2.82 130 0 0 0
30APR26 77.50 C 5.39 5.39 4.89 5.83 +2.88 100 5 10 -2
30APR26 80.00 C 2.00 4.02 2.00 3.31 +2.03 62 130 114 +60
30APR26 82.50 C 0.54 1.84 0.54 1.24 +0.92 50 690 889 -95
30APR26 85.00 C 0.20 0.55 0.18 0.23 +0.17 48 1,532 1,331 +558
30APR26 87.50 C 0.06 0.13 0.06 0.02 +0.01 49 239 635 +134
30APR26 90.00 C 0.05 0.06 0.05 0.01 0.00 64 58 400 +50
30APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 66 0
30APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 102 0 266 0
30APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 119 0 76 0
30APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 136 0 129 0
30APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 152 0 20 0
30APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 167 0 3 0
30APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
08MAY26 57.50 C 0.00 0.00 0.00 26.08 - 149 0 0 -
08MAY26 60.00 C 0.00 0.00 0.00 23.59 +2.96 135 0 0 0
08MAY26 62.50 C 0.00 0.00 0.00 21.09 +2.96 121 0 0 0
08MAY26 65.00 C 0.00 0.00 0.00 18.61 +2.97 109 0 0 0
08MAY26 67.50 C 0.00 0.00 0.00 16.11 +3.25 95 0 0 0
08MAY26 70.00 C 0.00 0.00 0.00 13.30 +2.93 61 0 0 0
08MAY26 72.50 C 0.00 0.00 0.00 10.80 +2.88 50 0 0 0
08MAY26 75.00 C 0.00 0.00 0.00 8.31 +2.68 41 0 0 0
08MAY26 77.50 C 5.25 6.40 5.25 5.93 +2.36 36 19 10 -7
08MAY26 80.00 C 3.45 4.30 3.28 3.82 +1.68 34 46 696 -5
08MAY26 82.50 C 1.46 2.75 1.46 2.31 +1.24 37 159 370 +33
08MAY26 85.00 C 0.75 1.61 0.75 1.17 +0.71 36 966 544 +174
08MAY26 87.50 C 0.58 0.89 0.50 0.51 +0.34 36 770 574 +252
08MAY26 90.00 C 0.23 0.45 0.21 0.19 +0.13 36 473 538 +402
08MAY26 92.50 C 0.21 0.25 0.18 0.07 +0.05 37 321 338 +319
08MAY26 95.00 C 0.09 0.18 0.09 0.02 +0.01 37 171 169 +159
08MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
08MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
08MAY26 105.00 C 0.02 0.02 0.01 0.01 0.00 55 29 29 +29
28MAY26 37.00 C 0.00 0.00 0.00 46.63 +2.88 164 0 11 0
28MAY26 38.00 C 0.00 0.00 0.00 45.62 +2.87 159 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 44.63 +2.88 154 0 12 0
28MAY26 40.00 C 0.00 0.00 0.00 43.48 +2.72 138 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 42.64 +2.88 146 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 41.64 +2.87 141 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 40.49 +2.72 126 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 39.62 +2.84 131 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 38.50 +2.72 119 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 37.66 +2.87 125 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 36.51 +3.03 112 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 35.66 +3.18 117 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 34.52 +2.72 105 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 33.68 +2.87 111 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 31.19 +2.95 102 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 28.69 +2.87 93 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 26.08 +2.81 79 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 23.59 +2.78 72 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 21.10 +2.74 65 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.66 +2.73 59 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.27 +3.15 55 0 100 0
28MAY26 70.00 C 13.00 13.00 13.00 13.45 +2.61 37 4 177 0
28MAY26 72.50 C 0.00 0.00 0.00 11.15 +2.32 37 1 177 0
28MAY26 75.00 C 8.68 8.68 8.68 9.16 +2.30 40 2 1,613 0
28MAY26 77.50 C 7.18 7.18 7.18 7.24 +2.08 40 2 3,355 -2
28MAY26 80.00 C 4.60 6.00 4.60 5.27 +1.48 36 88 3,922 +23
28MAY26 82.50 C 3.46 4.50 3.46 4.00 +1.33 38 2,791 7,232 +2,378
28MAY26 85.00 C 2.20 3.18 2.20 2.85 +1.00 38 224 8,865 -9
28MAY26 87.50 C 1.70 2.35 1.70 1.94 +0.73 38 1,049 5,391 +259
28MAY26 90.00 C 1.28 1.68 1.28 1.28 +0.51 38 1,171 11,336 -64
28MAY26 92.50 C 0.75 1.20 0.75 0.81 +0.34 37 435 2,788 -171
28MAY26 95.00 C 0.71 0.89 0.68 0.50 +0.22 37 638 2,083 +233
28MAY26 97.50 C 0.50 0.61 0.50 0.30 +0.14 37 159 2,048 +6
28MAY26 100.00 C 0.32 0.48 0.32 0.17 +0.08 37 529 2,969 +156
28MAY26 102.50 C 0.35 0.37 0.32 0.10 +0.05 38 64 1,914 -30
28MAY26 105.00 C 0.29 0.29 0.26 0.06 +0.03 38 25 1,919 +5
28MAY26 107.50 C 0.25 0.25 0.21 0.03 +0.01 38 77 969 +4
28MAY26 110.00 C 0.19 0.22 0.18 0.02 +0.01 39 69 10,570 +33
28MAY26 112.50 C 0.14 0.16 0.14 0.01 0.00 38 16 206 +15
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 268 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 356 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,490 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 446 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 435 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 213 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 712 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 67 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 68 0 64 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,404 0
29JUN26 37.00 C 0.00 0.00 0.00 46.65 +2.84 110 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 45.66 +2.84 107 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 44.67 +2.85 105 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 43.65 +2.85 100 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 42.66 +2.82 97 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 41.66 +2.87 94 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 40.66 +2.81 91 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 39.69 +2.87 90 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 38.67 +2.85 86 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 37.71 +2.88 85 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 36.71 +2.85 82 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 35.69 +2.82 78 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.72 +2.87 77 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 33.73 +2.83 75 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 31.25 +2.79 69 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 28.80 +2.77 64 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 26.40 +2.79 61 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.97 +2.77 57 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 21.57 +2.74 53 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 19.17 +2.66 49 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 16.87 +3.02 46 0 172 0
29JUN26 70.00 C 14.30 14.30 14.30 14.26 +2.45 39 500 2,813 0
29JUN26 72.50 C 0.00 0.00 0.00 12.22 +2.29 39 0 191 0
29JUN26 75.00 C 0.00 0.00 0.00 10.34 +2.11 39 0 3,765 0
29JUN26 77.50 C 0.00 0.00 0.00 8.63 +1.83 39 0 4,908 0
29JUN26 80.00 C 6.60 7.50 6.60 7.12 +1.62 39 28 16,489 -4
29JUN26 82.50 C 5.31 6.30 5.31 5.93 +1.51 40 1,197 6,108 +591
29JUN26 85.00 C 3.49 5.02 3.49 4.77 +1.32 40 418 6,366 -3
29JUN26 87.50 C 3.69 3.93 3.48 3.77 +1.11 39 128 4,363 +2
29JUN26 90.00 C 2.96 3.21 2.93 2.94 +0.91 39 175 19,479 +14
29JUN26 92.50 C 2.20 2.66 2.20 2.27 +0.75 39 358 2,147 +208
29JUN26 95.00 C 1.94 2.13 1.90 1.73 +0.60 39 23 8,687 +15
29JUN26 97.50 C 1.56 1.67 1.45 1.30 +0.47 39 50 7,820 +46
29JUN26 100.00 C 1.14 1.45 1.14 0.97 +0.37 39 129 14,963 -30
29JUN26 102.50 C 1.04 1.10 1.00 0.72 +0.29 39 58 8,378 +6
29JUN26 105.00 C 0.91 0.93 0.80 0.52 +0.21 39 35 15,070 +21
29JUN26 107.50 C 0.78 0.80 0.77 0.38 +0.16 39 22 2,516 -2
29JUN26 110.00 C 0.65 0.72 0.65 0.27 +0.12 39 53 11,688 +3
29JUN26 112.50 C 0.58 0.58 0.58 0.19 +0.08 39 5 1,313 +5
29JUN26 115.00 C 0.00 0.00 0.00 0.14 +0.07 39 0 14,332 0
29JUN26 117.50 C 0.00 0.00 0.00 0.10 +0.05 39 0 3,445 0
29JUN26 120.00 C 0.43 0.43 0.41 0.07 +0.03 39 11 6,864 +11
29JUN26 122.50 C 0.38 0.38 0.38 0.05 +0.02 39 8 3,176 0
29JUN26 125.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 7,242 0
29JUN26 127.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 1,410 0
29JUN26 130.00 C 0.27 0.28 0.27 0.02 +0.01 40 20 11,361 -20
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,347 0
29JUN26 135.00 C 0.20 0.20 0.20 0.01 0.00 40 10 2,550 +10
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 531 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,370 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 913 0
29JUN26 145.00 C 0.14 0.14 0.14 0.01 0.00 46 100 2,697 +98
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 866 0
29JUN26 150.00 C 0.11 0.11 0.11 0.01 0.00 48 105 2,972 +5
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 511 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 53 0 958 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 56 0 861 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 57 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 59 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 60 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 61 0 536 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 62 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 63 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 64 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 65 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 66 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 67 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 68 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,530 0
30JUL26 57.50 C 0.00 0.00 0.00 26.73 +2.72 54 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 24.34 +2.76 51 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 22.00 +2.71 48 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 19.71 +2.61 45 0 91 0
30JUL26 67.50 C 0.00 0.00 0.00 17.50 +2.46 44 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 15.39 +2.66 42 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 13.03 +2.05 38 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 11.26 +1.84 38 0 270 0
30JUL26 77.50 C 0.00 0.00 0.00 9.64 +1.58 38 0 281 0
30JUL26 80.00 C 8.30 8.30 8.00 8.28 +1.50 38 5 229 +5
30JUL26 82.50 C 7.02 7.02 6.82 7.09 +1.44 39 206 687 +206
30JUL26 85.00 C 5.90 6.33 5.74 5.91 +1.18 39 212 978 +153
30JUL26 87.50 C 5.06 5.34 5.06 4.89 +1.01 38 32 726 +32
30JUL26 90.00 C 4.09 4.40 4.08 4.01 +0.86 38 77 1,338 +7
30JUL26 92.50 C 3.55 3.55 3.55 3.27 +0.73 38 33 703 +2
30JUL26 95.00 C 2.95 3.00 2.84 2.64 +0.60 38 97 6,115 0
30JUL26 97.50 C 2.50 2.68 2.50 2.12 +0.49 38 31 2,197 +30
30JUL26 100.00 C 2.15 2.34 2.05 1.69 +0.40 38 61 3,114 +25
30JUL26 102.50 C 0.00 0.00 0.00 1.34 +0.33 38 0 696 0
30JUL26 105.00 C 1.55 1.58 1.54 1.05 +0.26 38 23 537 +4
30JUL26 107.50 C 1.27 1.27 1.27 0.82 +0.20 38 2 352 +1
30JUL26 110.00 C 0.00 0.00 0.00 0.64 +0.16 38 0 1,901 0
30JUL26 112.50 C 0.00 0.00 0.00 0.50 +0.13 38 0 207 0
30JUL26 115.00 C 0.00 0.00 0.00 0.38 +0.10 38 0 188 0
30JUL26 117.50 C 0.00 0.00 0.00 0.29 +0.07 38 0 94 0
30JUL26 120.00 C 0.00 0.00 0.00 0.22 +0.05 38 0 342 0
29SEP26 37.00 C 0.00 0.00 0.00 47.04 +2.88 75 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 46.06 +2.88 74 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 45.06 +2.85 71 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 44.10 +2.84 70 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 43.11 +2.83 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 42.17 +2.86 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 41.19 +2.84 65 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 40.25 +2.85 64 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 39.28 +2.84 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 38.31 +2.82 61 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 37.37 +2.83 60 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 36.43 +2.83 59 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 35.47 +2.82 58 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 34.51 +2.80 57 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 32.17 +2.79 54 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 29.82 +2.74 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.56 +2.72 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.34 +2.65 48 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 23.19 +2.59 47 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 21.10 +2.49 45 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 19.14 +2.41 44 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 17.27 +2.29 44 0 259 0
29SEP26 72.50 C 0.00 0.00 0.00 15.51 +2.55 43 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 13.48 +1.88 40 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 12.25 +2.00 42 0 288 0
29SEP26 80.00 C 10.73 10.73 10.73 10.85 +1.82 41 1 6,407 0
29SEP26 82.50 C 9.53 9.53 9.53 9.50 +1.56 41 176 4,215 +171
29SEP26 85.00 C 8.22 8.50 8.22 8.47 +1.53 41 6 3,156 0
29SEP26 87.50 C 7.35 7.60 7.35 7.50 +1.42 41 3 3,042 +2
29SEP26 90.00 C 6.68 6.68 6.68 6.60 +1.27 41 1 7,419 0
29SEP26 92.50 C 0.00 0.00 0.00 5.76 +1.15 41 0 3,235 0
29SEP26 95.00 C 5.37 5.37 5.27 5.02 +1.04 41 455 9,833 +232
29SEP26 97.50 C 0.00 0.00 0.00 4.36 +0.93 41 0 2,632 0
29SEP26 100.00 C 3.85 4.18 3.80 3.77 +0.83 41 55 14,070 +51
29SEP26 102.50 C 3.48 3.52 3.44 3.26 +0.74 41 8 5,321 +8
29SEP26 105.00 C 0.00 0.00 0.00 2.81 +0.66 41 0 2,501 0
29SEP26 107.50 C 0.00 0.00 0.00 2.42 +0.59 41 0 1,564 0
29SEP26 110.00 C 0.00 0.00 0.00 2.08 +0.52 41 0 6,115 0
29SEP26 112.50 C 2.17 2.37 2.17 1.78 +0.45 41 7 763 0
29SEP26 115.00 C 2.06 2.06 2.06 1.52 +0.40 41 1 2,861 0
29SEP26 117.50 C 0.00 0.00 0.00 1.30 +0.35 41 0 5,492 0
29SEP26 120.00 C 1.54 1.57 1.54 1.11 +0.30 41 40 2,205 -38
29SEP26 122.50 C 0.00 0.00 0.00 0.95 +0.27 41 0 1,194 0
29SEP26 125.00 C 0.00 0.00 0.00 0.80 +0.23 41 0 1,277 0
29SEP26 127.50 C 0.00 0.00 0.00 0.68 +0.20 41 0 513 0
29SEP26 130.00 C 0.00 0.00 0.00 0.58 +0.17 41 0 2,444 0
29SEP26 132.50 C 0.00 0.00 0.00 0.49 +0.15 41 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.42 +0.13 41 0 412 0
29SEP26 137.50 C 0.00 0.00 0.00 0.35 +0.11 41 0 239 0
29SEP26 140.00 C 0.00 0.00 0.00 0.30 +0.10 41 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.25 +0.08 41 0 190 0
29SEP26 145.00 C 0.00 0.00 0.00 0.21 +0.07 41 0 461 0
29SEP26 147.50 C 0.00 0.00 0.00 0.18 +0.06 41 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.15 +0.05 41 0 741 0
29SEP26 152.50 C 0.00 0.00 0.00 0.13 +0.04 41 0 279 0
29SEP26 155.00 C 0.00 0.00 0.00 0.11 +0.04 41 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.09 +0.03 41 0 1,161 0
29SEP26 160.00 C 0.53 0.53 0.53 0.08 +0.03 41 21 690 0
30DEC26 37.00 C 0.00 0.00 0.00 47.61 +2.85 67 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 46.67 +2.85 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 45.72 +2.84 64 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 44.79 +2.85 63 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 43.84 +2.84 62 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 42.91 +2.85 61 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 41.97 +2.84 60 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 41.03 +2.82 59 0 180 0
30DEC26 45.00 C 39.12 39.12 39.12 40.10 +2.81 58 2 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 39.18 +2.81 57 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 38.26 +2.80 56 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 37.35 +2.80 55 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 36.44 +2.78 54 0 391 0
30DEC26 50.00 C 0.00 0.00 0.00 35.51 +2.75 53 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 33.23 +2.71 51 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 31.00 +2.65 49 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 28.85 +2.58 47 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 26.77 +2.49 46 0 212 0
30DEC26 62.50 C 0.00 0.00 0.00 24.79 +2.41 45 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 22.90 +2.32 44 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 21.10 +2.22 44 0 270 0
30DEC26 70.00 C 0.00 0.00 0.00 19.40 +2.12 43 0 15,315 0
30DEC26 72.50 C 0.00 0.00 0.00 17.80 +2.01 43 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 16.30 +1.91 43 0 297 0
30DEC26 77.50 C 0.00 0.00 0.00 14.89 +1.82 42 0 479 0
30DEC26 80.00 C 0.00 0.00 0.00 13.59 +2.04 42 0 3,192 0
30DEC26 82.50 C 0.00 0.00 0.00 12.01 +1.40 41 0 2,443 0
30DEC26 85.00 C 10.88 11.39 10.88 11.09 +1.51 41 3 6,159 0
30DEC26 87.50 C 0.00 0.00 0.00 10.21 +1.49 42 0 1,678 0
30DEC26 90.00 C 0.00 0.00 0.00 9.26 +1.29 42 0 12,034 0
30DEC26 92.50 C 8.80 8.80 8.80 8.38 +1.21 42 2 1,853 +2
30DEC26 95.00 C 0.00 0.00 0.00 7.58 +1.10 42 0 1,820 0
30DEC26 97.50 C 0.00 0.00 0.00 6.85 +1.02 41 0 1,983 0
30DEC26 100.00 C 5.74 6.70 5.74 6.18 +0.94 41 84 6,610 -53
30DEC26 102.50 C 0.00 0.00 0.00 5.57 +0.87 41 0 749 0
30DEC26 105.00 C 0.00 0.00 0.00 5.01 +0.79 41 0 1,134 0
30DEC26 107.50 C 4.83 4.84 4.68 4.51 +0.73 41 120 384 +35
30DEC26 110.00 C 0.00 0.00 0.00 4.06 +0.67 41 0 1,142 0
30DEC26 112.50 C 4.08 4.24 4.02 3.64 +0.60 41 33 203 0
30DEC26 115.00 C 3.60 3.96 3.60 3.27 +0.55 41 64 508 +34
30DEC26 117.50 C 3.45 3.45 3.45 2.94 +0.51 41 30 2,054 0
30DEC26 120.00 C 3.13 3.30 3.10 2.63 +0.46 41 79 1,187 +17
30DEC26 122.50 C 0.00 0.00 0.00 2.36 +0.42 41 0 1,009 0
30DEC26 125.00 C 2.85 2.85 2.85 2.12 +0.38 41 1 1,236 +1
30DEC26 127.50 C 0.00 0.00 0.00 1.89 +0.34 41 0 1,095 0
30DEC26 130.00 C 0.00 0.00 0.00 1.70 +0.32 41 0 3,569 0
30DEC26 132.50 C 2.10 2.10 2.10 1.52 +0.29 41 4 2,724 0
30DEC26 135.00 C 0.00 0.00 0.00 1.36 +0.26 41 0 875 0
30DEC26 137.50 C 0.00 0.00 0.00 1.22 +0.24 41 0 509 0
30DEC26 140.00 C 0.00 0.00 0.00 1.09 +0.21 41 0 753 0
30DEC26 142.50 C 0.00 0.00 0.00 0.97 +0.19 41 0 498 0
30DEC26 145.00 C 1.66 1.66 1.66 0.87 +0.17 41 2 209 +2
30DEC26 147.50 C 0.00 0.00 0.00 0.78 +0.16 41 0 148 0
30DEC26 150.00 C 0.00 0.00 0.00 0.69 +0.14 41 0 969 0
30DEC26 152.50 C 1.36 1.36 1.36 0.62 +0.13 41 30 1,315 0
30DEC26 155.00 C 0.00 0.00 0.00 0.55 +0.11 41 0 694 0
30DEC26 157.50 C 1.22 1.22 1.22 0.50 +0.11 41 30 357 -30
30DEC26 160.00 C 1.12 1.18 1.11 0.44 +0.09 41 85 1,572 +54
30MAR27 37.00 C 0.00 0.00 0.00 48.11 +2.85 62 0 13 0
30MAR27 38.00 C 0.00 0.00 0.00 47.16 +2.82 60 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 46.26 +2.84 60 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 45.32 +2.82 58 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 44.41 +2.81 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 43.51 +2.81 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 42.61 +2.81 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 41.71 +2.80 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 40.82 +2.80 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 39.92 +2.81 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 39.00 +2.78 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 38.10 +2.77 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 37.20 +2.75 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 36.32 +2.74 50 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 34.15 +2.68 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.05 +2.62 47 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 30.03 +2.55 46 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 28.10 +2.49 45 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 26.24 +2.41 45 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 24.47 +2.33 44 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 22.79 +2.25 44 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 21.20 +2.17 43 0 41 0
30MAR27 72.50 C 0.00 0.00 0.00 19.69 +2.08 43 0 23 0
30MAR27 75.00 C 0.00 0.00 0.00 18.27 +1.99 43 0 447 0
30MAR27 77.50 C 0.00 0.00 0.00 16.93 +1.90 42 0 3 0
30MAR27 80.00 C 15.00 15.28 15.00 15.68 +1.81 42 7 335 0
30MAR27 82.50 C 0.00 0.00 0.00 14.50 +1.87 42 0 167 0
30MAR27 85.00 C 0.00 0.00 0.00 13.41 +1.74 42 0 149 0
30MAR27 87.50 C 0.00 0.00 0.00 12.08 +1.32 41 0 70 0
30MAR27 90.00 C 11.31 11.31 11.31 11.42 +1.50 42 22 1,982 -22
30MAR27 92.50 C 0.00 0.00 0.00 10.54 +1.43 42 0 173 0
30MAR27 95.00 C 9.50 9.50 9.50 9.71 +1.32 42 9 362 +9
30MAR27 97.50 C 8.71 8.71 8.54 8.94 +1.23 42 2 199 +2
30MAR27 100.00 C 8.27 8.64 7.96 8.23 +1.16 42 1,255 1,453 +1,253
30MAR27 102.50 C 0.00 0.00 0.00 7.58 +1.10 41 0 398 0
30MAR27 105.00 C 0.00 0.00 0.00 6.97 +1.03 41 0 285 0
30MAR27 107.50 C 0.00 0.00 0.00 6.41 +0.96 41 0 280 0
30MAR27 110.00 C 0.00 0.00 0.00 5.89 +0.90 41 0 570 0
30MAR27 112.50 C 0.00 0.00 0.00 5.41 +0.84 41 0 3,000 0
TOTAL CALL 26,423 625,491 -12,000
29APR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
29APR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29APR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29APR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
29APR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29APR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
29APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 406 0
29APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 318 0
29APR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 733 0
29APR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,151 0
29APR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,634 0
29APR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,158 0
29APR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 320 2,530 0
29APR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,583 0
29APR26 75.00 P 0.02 0.02 0.01 0.00 -0.01 0 8 7,022 0
29APR26 77.50 P 0.02 0.02 0.01 0.00 -0.04 0 67 8,140 -1
29APR26 80.00 P 0.23 0.23 0.01 0.00 -0.56 0 1,419 17,648 +387
29APR26 82.50 P 1.68 1.68 0.01 0.00 -2.32 0 3,421 5,671 -969
29APR26 85.00 P 3.90 3.95 1.23 1.85 -2.91 0 3,875 0 -13,314
29APR26 87.50 P 5.10 5.30 3.50 4.35 -2.94 0 180 0 -5,045
29APR26 90.00 P 9.93 9.93 5.96 6.85 -2.85 0 362 0 -3,190
29APR26 92.50 P 10.00 10.29 8.85 9.35 -2.85 0 773 0 -1,356
29APR26 95.00 P 0.00 0.00 0.00 11.85 -2.85 0 0 0 -76
29APR26 97.50 P 0.00 0.00 0.00 14.35 -2.85 0 0 0 -1,321
29APR26 100.00 P 17.20 17.20 17.19 16.85 -2.99 0 23 0 -328
29APR26 102.50 P 0.00 0.00 0.00 19.35 -2.85 0 0 0 -5
29APR26 105.00 P 0.00 0.00 0.00 21.85 -2.85 0 0 0 -35
29APR26 107.50 P 0.00 0.00 0.00 24.35 -2.85 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.85 -2.85 0 0 0 -30
29APR26 112.50 P 0.00 0.00 0.00 29.35 -2.85 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 31.85 -2.85 0 0 0 0
29APR26 117.50 P 34.36 34.36 34.36 34.35 -2.85 0 5 0 -61
29APR26 120.00 P 0.00 0.00 0.00 36.85 -2.85 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 39.35 -2.85 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 41.85 -2.85 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 44.35 -2.85 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 46.85 -2.85 0 0 0 -50
29APR26 132.50 P 0.00 0.00 0.00 49.35 -2.85 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 51.85 -2.85 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 54.35 -2.85 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 56.85 -2.85 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 59.35 -2.85 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 61.85 -2.85 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 64.35 -2.85 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 66.85 -2.85 0 0 0 0
30APR26 57.50 P 0.00 0.00 0.00 0.01 - 262 0 0 -
30APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0
30APR26 75.00 P 0.00 0.00 0.00 0.01 -0.01 83 0 91 0
30APR26 77.50 P 0.04 0.04 0.02 0.01 -0.18 59 116 429 +45
30APR26 80.00 P 0.32 0.32 0.04 0.05 -0.85 47 676 981 +79
30APR26 82.50 P 1.00 1.06 0.33 0.53 -1.99 47 2,006 985 -213
30APR26 85.00 P 3.20 3.20 1.55 2.07 -2.69 48 109 61 -86
30APR26 87.50 P 4.71 4.78 4.64 4.44 -2.85 66 28 63 -19
30APR26 90.00 P 0.00 0.00 0.00 6.85 -2.85 0 0 0 0
30APR26 92.50 P 0.00 0.00 0.00 9.35 -2.85 0 0 0 0
30APR26 95.00 P 0.00 0.00 0.00 11.85 -2.85 0 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 14.35 -2.85 0 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 16.85 -2.99 0 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 19.35 -2.85 0 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 21.85 -2.85 0 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 24.35 -2.85 0 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 26.85 -2.85 0 0 0 0
08MAY26 57.50 P 0.00 0.00 0.00 0.01 - 87 0 0 -
08MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
08MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
08MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
08MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 42 0
08MAY26 70.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 73 0
08MAY26 72.50 P 0.00 0.00 0.00 0.02 -0.06 39 0 179 0
08MAY26 75.00 P 0.15 0.15 0.10 0.06 -0.23 36 6 277 -1
08MAY26 77.50 P 0.39 0.39 0.22 0.24 -0.52 36 140 473 +93
08MAY26 80.00 P 0.98 0.99 0.54 0.66 -1.02 35 843 712 +280
08MAY26 82.50 P 1.97 1.97 1.25 1.51 -1.59 35 318 239 +201
08MAY26 85.00 P 3.40 3.40 2.59 2.87 -2.30 34 21 146 +13
08MAY26 87.50 P 5.08 5.20 4.49 4.66 -2.67 31 15 15 +15
08MAY26 90.00 P 0.00 0.00 0.00 7.02 -2.71 37 0 0 0
08MAY26 92.50 P 0.00 0.00 0.00 9.38 -2.82 35 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 11.85 -2.85 0 0 0 0
08MAY26 97.50 P 0.00 0.00 0.00 14.35 -2.96 0 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 16.85 -2.99 0 0 0 0
08MAY26 102.50 P 0.00 0.00 0.00 19.35 -2.85 0 0 0 0
08MAY26 105.00 P 0.00 0.00 0.00 21.85 -2.85 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 139 0
28MAY26 52.50 P 0.02 0.02 0.02 0.01 0.00 59 1 24 -1
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 444 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 571 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 902 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 1,771 0
28MAY26 65.00 P 0.15 0.15 0.15 0.03 -0.05 38 1 1,500 0
28MAY26 67.50 P 0.22 0.22 0.20 0.07 -0.12 37 61 1,271 0
28MAY26 70.00 P 0.34 0.37 0.34 0.17 -0.24 37 26 3,192 +25
28MAY26 72.50 P 0.68 0.68 0.41 0.38 -0.41 37 384 3,693 -239
28MAY26 75.00 P 0.97 0.98 0.67 0.69 -0.66 37 793 6,428 -146
28MAY26 77.50 P 1.57 1.58 1.09 1.22 -0.95 37 1,410 6,115 +257
28MAY26 80.00 P 2.90 2.90 1.80 1.98 -1.27 36 1,511 6,694 +216
28MAY26 82.50 P 4.12 4.12 2.72 3.03 -1.64 36 3,111 7,561 +1,453
28MAY26 85.00 P 5.75 5.75 4.21 4.36 -1.85 36 303 9,521 +52
28MAY26 87.50 P 6.88 6.88 5.63 5.99 -2.34 36 13 2,092 +8
28MAY26 90.00 P 8.80 8.80 7.50 7.71 -2.86 34 26 843 +13
28MAY26 92.50 P 10.38 10.70 9.18 10.09 -2.61 38 47 1,188 +33
28MAY26 95.00 P 12.58 12.60 12.58 12.31 -2.56 39 82 1,089 +82
28MAY26 97.50 P 0.00 0.00 0.00 14.53 -2.78 37 0 224 0
28MAY26 100.00 P 17.60 17.60 17.60 16.92 -2.92 37 45 137 +41
28MAY26 102.50 P 20.00 20.00 20.00 19.37 -2.83 37 10 153 0
28MAY26 105.00 P 0.00 0.00 0.00 21.85 -2.85 0 0 1 0
28MAY26 107.50 P 24.65 24.65 24.65 24.35 -2.85 0 1 15 +1
28MAY26 110.00 P 27.24 27.24 27.24 26.85 -2.85 0 3 67 +3
28MAY26 112.50 P 0.00 0.00 0.00 29.35 -2.85 0 0 1 0
28MAY26 115.00 P 0.00 0.00 0.00 31.85 -2.85 0 0 9 0
28MAY26 117.50 P 34.64 34.64 34.64 34.35 -2.85 0 5 5 +5
28MAY26 120.00 P 0.00 0.00 0.00 36.85 -2.85 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 39.35 -2.85 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 41.85 -2.85 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 44.35 -2.85 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 46.85 -2.85 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 49.35 -2.85 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 51.85 -2.85 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 54.35 -2.85 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 56.85 -2.85 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 59.35 -2.85 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 61.85 -2.85 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 64.35 -2.85 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 66.85 -2.85 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 21 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 45.00 P 0.05 0.05 0.05 0.01 0.00 54 3 160 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 27 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JUN26 49.00 P 0.08 0.08 0.08 0.01 0.00 47 2 3,505 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 124 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 67 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 223 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 -0.03 39 0 522 0
29JUN26 60.00 P 0.30 0.30 0.24 0.08 -0.06 39 11 1,566 +11
29JUN26 62.50 P 0.00 0.00 0.00 0.16 -0.11 39 0 885 0
29JUN26 65.00 P 0.54 0.54 0.54 0.31 -0.18 39 30 3,361 +30
29JUN26 67.50 P 0.75 0.75 0.68 0.53 -0.28 39 217 8,411 0
29JUN26 70.00 P 1.03 1.03 0.95 0.87 -0.41 39 645 10,190 +603
29JUN26 72.50 P 1.33 1.33 1.33 1.27 -0.62 38 1 7,020 +1
29JUN26 75.00 P 2.15 2.15 1.80 1.85 -0.80 38 182 18,631 -3
29JUN26 77.50 P 3.05 3.05 2.45 2.61 -1.01 38 309 10,299 +20
29JUN26 80.00 P 4.10 4.10 3.30 3.55 -1.16 38 773 23,103 +312
29JUN26 82.50 P 5.24 5.26 4.40 4.68 -1.52 38 904 8,164 -427
29JUN26 85.00 P 6.70 6.70 5.96 6.02 -1.62 37 1,566 13,000 +1,243
29JUN26 87.50 P 7.90 7.90 7.90 7.65 -1.96 38 1 5,362 0
29JUN26 90.00 P 9.75 9.75 9.20 9.34 -2.04 38 2 10,621 +1
29JUN26 92.50 P 0.00 0.00 0.00 11.26 -2.14 39 0 4,634 0
29JUN26 95.00 P 13.50 13.50 13.50 13.23 -2.27 39 2 15,794 0
29JUN26 97.50 P 0.00 0.00 0.00 15.32 -2.40 39 0 7,437 0
29JUN26 100.00 P 18.50 18.50 17.00 17.36 -2.60 36 5 18,037 +1
29JUN26 102.50 P 0.00 0.00 0.00 19.66 -2.64 36 0 5,134 0
29JUN26 105.00 P 23.20 23.20 22.01 22.78 -1.92 49 172 16,659 -23
29JUN26 107.50 P 24.85 24.85 24.85 24.68 -2.56 43 350 3,861 +245
29JUN26 110.00 P 26.50 26.50 26.50 26.92 -3.42 39 1 9,742 0
29JUN26 112.50 P 0.00 0.00 0.00 29.38 -2.82 39 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 31.85 -2.85 0 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 34.35 -2.85 0 0 301 0
29JUN26 120.00 P 0.00 0.00 0.00 37.08 -2.95 54 0 5,575 0
29JUN26 122.50 P 0.00 0.00 0.00 39.35 -2.85 0 0 598 0
29JUN26 125.00 P 42.00 42.00 42.00 41.85 -2.85 0 2 3,233 -2
29JUN26 127.50 P 0.00 0.00 0.00 44.35 -2.85 0 0 574 0
29JUN26 130.00 P 47.50 47.50 47.50 46.85 -2.85 0 5 390 -5
29JUN26 132.50 P 0.00 0.00 0.00 49.35 -2.85 0 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 51.85 -2.85 0 0 1,240 0
29JUN26 137.50 P 0.00 0.00 0.00 54.35 -2.85 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 56.85 -2.85 0 0 200 0
29JUN26 142.50 P 0.00 0.00 0.00 59.35 -2.85 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 61.85 -2.85 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 64.35 -2.85 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 66.85 -2.85 0 0 786 0
29JUN26 152.50 P 0.00 0.00 0.00 69.35 -2.85 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 71.85 -2.85 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 74.35 -2.85 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 76.85 -2.85 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 79.35 -2.85 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 81.85 -2.85 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 84.35 -2.85 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 86.85 -2.85 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 89.35 -2.85 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 91.85 -2.85 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 94.35 -2.85 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 96.85 -2.85 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 99.35 -2.85 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 101.85 -2.85 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 104.35 -2.85 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 106.85 -2.85 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 109.35 -2.85 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 111.85 -2.85 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 114.35 -2.85 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 116.85 -2.85 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.13 -0.11 38 0 260 0
30JUL26 60.00 P 0.00 0.00 0.00 0.23 -0.18 38 0 318 0
30JUL26 62.50 P 0.00 0.00 0.00 0.40 -0.25 38 0 120 0
30JUL26 65.00 P 0.94 0.94 0.94 0.64 -0.36 38 30 688 +30
30JUL26 67.50 P 1.23 1.23 1.06 0.98 -0.50 38 123 379 +32
30JUL26 70.00 P 1.63 1.65 1.52 1.43 -0.59 38 355 699 +137
30JUL26 72.50 P 2.40 2.40 2.07 2.02 -0.69 38 53 890 -1
30JUL26 75.00 P 2.65 2.74 2.62 2.67 -0.88 38 23 2,120 +2
30JUL26 77.50 P 3.43 3.55 3.43 3.56 -1.03 38 32 1,796 +30
30JUL26 80.00 P 5.01 5.01 4.41 4.51 -1.31 37 580 2,717 +208
30JUL26 82.50 P 6.02 6.02 5.83 5.61 -1.56 37 412 1,306 +302
30JUL26 85.00 P 0.00 0.00 0.00 7.11 -1.73 37 0 3,615 0
30JUL26 87.50 P 8.77 8.77 8.77 8.81 -1.76 39 30 1,563 +30
30JUL26 90.00 P 0.00 0.00 0.00 10.56 -1.86 39 0 674 0
30JUL26 92.50 P 0.00 0.00 0.00 12.29 -1.95 39 0 366 0
30JUL26 95.00 P 0.00 0.00 0.00 13.97 -2.23 38 0 3,875 0
30JUL26 97.50 P 0.00 0.00 0.00 15.96 -2.37 38 0 240 0
30JUL26 100.00 P 0.00 0.00 0.00 18.02 -2.51 37 0 0 0
30JUL26 102.50 P 20.70 20.70 20.70 20.19 -2.59 37 10 30 +10
30JUL26 105.00 P 0.00 0.00 0.00 22.78 -2.31 41 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.03 -2.38 41 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.32 -3.02 41 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.53 -2.74 38 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 31.90 -2.83 37 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 34.38 -2.82 38 0 66 0
30JUL26 120.00 P 37.24 37.44 36.80 37.08 -2.95 46 23 33 +23
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 38 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29SEP26 40.00 P 0.16 0.16 0.16 0.01 -0.01 40 6 6 +6
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 78 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 -0.03 41 0 35 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 -0.03 41 0 31 0
29SEP26 48.00 P 0.38 0.38 0.38 0.11 -0.04 41 2 49 +2
29SEP26 49.00 P 0.00 0.00 0.00 0.13 -0.05 41 0 30 0
29SEP26 50.00 P 0.44 0.44 0.44 0.17 -0.05 41 30 852 0
29SEP26 52.50 P 0.00 0.00 0.00 0.27 -0.09 41 0 387 0
29SEP26 55.00 P 0.00 0.00 0.00 0.43 -0.13 41 0 696 0
29SEP26 57.50 P 0.00 0.00 0.00 0.64 -0.20 41 0 716 0
29SEP26 60.00 P 0.00 0.00 0.00 0.93 -0.27 41 0 1,448 0
29SEP26 62.50 P 1.60 1.60 1.55 1.31 -0.34 41 101 923 -72
29SEP26 65.00 P 0.00 0.00 0.00 1.78 -0.41 41 0 2,009 0
29SEP26 67.50 P 0.00 0.00 0.00 2.34 -0.54 41 0 2,869 0
29SEP26 70.00 P 2.89 3.11 2.87 3.04 -0.56 41 640 26,541 +280
29SEP26 72.50 P 0.00 0.00 0.00 3.72 -0.74 40 0 1,805 0
29SEP26 75.00 P 4.67 4.67 4.67 4.54 -0.87 40 10 3,856 -10
29SEP26 77.50 P 5.75 5.75 5.45 5.51 -1.05 40 11 4,495 -9
29SEP26 80.00 P 6.38 6.38 6.38 6.63 -1.18 40 150 11,451 +150
29SEP26 82.50 P 7.94 7.94 7.94 7.94 -1.27 40 5 6,697 +5
29SEP26 85.00 P 9.42 9.42 9.00 9.28 -1.45 40 15 6,114 +13
29SEP26 87.50 P 0.00 0.00 0.00 10.78 -1.60 40 0 2,112 0
29SEP26 90.00 P 0.00 0.00 0.00 12.46 -1.52 40 0 4,302 0
29SEP26 92.50 P 0.00 0.00 0.00 14.15 -1.83 40 0 4,103 0
29SEP26 95.00 P 0.00 0.00 0.00 16.09 -1.69 41 0 5,594 0
29SEP26 97.50 P 0.00 0.00 0.00 18.01 -1.70 42 0 2,623 0
29SEP26 100.00 P 20.36 20.38 19.51 19.77 -1.99 41 104 6,837 +26
29SEP26 102.50 P 0.00 0.00 0.00 21.72 -2.17 40 0 2,699 0
29SEP26 105.00 P 24.38 24.38 24.38 23.89 -2.17 41 60 3,033 -30
29SEP26 107.50 P 0.00 0.00 0.00 25.92 -2.35 40 0 728 0
29SEP26 110.00 P 27.80 28.27 27.70 28.19 -2.43 41 160 2,233 +50
29SEP26 112.50 P 0.00 0.00 0.00 30.25 -2.52 40 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 32.66 -2.40 41 0 1,893 0
29SEP26 117.50 P 0.00 0.00 0.00 35.08 -2.30 42 0 102 0
29SEP26 120.00 P 37.72 37.80 37.72 37.46 -2.57 42 62 323 0
29SEP26 122.50 P 0.00 0.00 0.00 39.83 -2.50 43 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 42.20 -2.57 43 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 44.50 -2.73 41 0 3 0
29SEP26 130.00 P 47.20 47.20 47.20 46.92 -2.79 40 5 134 +5
29SEP26 132.50 P 0.00 0.00 0.00 49.38 -2.82 40 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 51.86 -2.84 41 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 54.35 -2.85 0 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 56.85 -2.85 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 59.35 -2.85 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 61.85 -2.85 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 64.35 -2.85 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 66.85 -2.85 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 69.35 -2.85 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 71.85 -2.85 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 74.35 -2.85 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 76.85 -2.85 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.09 -0.04 41 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.12 -0.04 41 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.14 -0.05 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.17 -0.06 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.21 -0.07 41 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.25 -0.09 41 0 15,323 0
30DEC26 46.00 P 0.00 0.00 0.00 0.30 -0.10 41 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.35 -0.12 41 0 343 0
30DEC26 48.00 P 0.00 0.00 0.00 0.42 -0.13 41 0 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.49 -0.15 41 0 336 0
30DEC26 50.00 P 0.00 0.00 0.00 0.58 -0.15 41 0 333 0
30DEC26 52.50 P 0.00 0.00 0.00 0.81 -0.23 41 0 157 0
30DEC26 55.00 P 0.00 0.00 0.00 1.12 -0.30 41 0 412 0
30DEC26 57.50 P 0.00 0.00 0.00 1.52 -0.34 41 0 412 0
30DEC26 60.00 P 0.00 0.00 0.00 1.97 -0.45 41 0 1,361 0
30DEC26 62.50 P 0.00 0.00 0.00 2.53 -0.54 41 0 968 0
30DEC26 65.00 P 0.00 0.00 0.00 3.19 -0.59 41 0 1,751 0
30DEC26 67.50 P 0.00 0.00 0.00 3.91 -0.63 41 0 597 0
30DEC26 70.00 P 0.00 0.00 0.00 4.73 -0.65 41 0 22,281 0
30DEC26 72.50 P 0.00 0.00 0.00 5.58 -0.77 41 0 1,830 0
30DEC26 75.00 P 0.00 0.00 0.00 6.55 -0.88 41 0 2,067 0
30DEC26 77.50 P 7.35 7.35 7.35 7.62 -0.92 41 4 2,876 0
30DEC26 80.00 P 9.18 9.18 8.76 8.78 -1.11 40 22 9,144 0
30DEC26 82.50 P 9.80 9.80 9.80 10.11 -1.22 40 4 3,226 0
30DEC26 85.00 P 0.00 0.00 0.00 11.50 -1.32 40 0 8,247 0
30DEC26 87.50 P 13.36 13.36 13.18 12.99 -1.39 40 3 1,098 +2
30DEC26 90.00 P 0.00 0.00 0.00 14.52 -1.60 40 0 8,335 0
30DEC26 92.50 P 0.00 0.00 0.00 16.16 -1.50 40 0 1,932 0
30DEC26 95.00 P 0.00 0.00 0.00 17.77 -1.77 40 0 2,796 0
30DEC26 97.50 P 0.00 0.00 0.00 19.59 -1.81 40 0 2,125 0
30DEC26 100.00 P 0.00 0.00 0.00 21.46 -1.89 40 0 4,557 0
30DEC26 102.50 P 0.00 0.00 0.00 23.41 -1.94 40 0 258 0
30DEC26 105.00 P 0.00 0.00 0.00 25.39 -2.02 40 0 1,005 0
30DEC26 107.50 P 0.00 0.00 0.00 27.55 -1.96 41 0 141 0
30DEC26 110.00 P 28.32 28.32 28.32 29.50 -2.12 41 2 1,271 +2
30DEC26 112.50 P 0.00 0.00 0.00 31.61 -2.19 40 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 33.83 -2.18 41 0 101 0
30DEC26 117.50 P 36.69 36.69 36.69 35.85 -2.39 40 30 91 +30
30DEC26 120.00 P 0.00 0.00 0.00 38.25 -2.24 41 0 598 0
30DEC26 122.50 P 0.00 0.00 0.00 40.68 -2.09 42 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 43.05 -2.02 43 0 1,030 0
30DEC26 127.50 P 0.00 0.00 0.00 45.47 -1.99 44 0 6 0
30DEC26 130.00 P 0.00 0.00 0.00 47.84 -1.98 44 0 149 0
30DEC26 132.50 P 0.00 0.00 0.00 50.24 -2.21 45 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 52.59 -2.28 45 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 54.91 -2.39 44 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 57.24 -2.52 44 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 59.54 -2.69 42 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 61.90 -2.80 41 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 64.37 -2.83 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 66.85 -2.85 0 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 69.35 -2.85 0 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 71.85 -2.85 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 74.35 -2.85 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 76.85 -2.85 0 0 144 0
30MAR27 37.00 P 0.00 0.00 0.00 0.14 -0.04 41 0 96 0
30MAR27 38.00 P 0.00 0.00 0.00 0.17 -0.05 41 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.21 -0.05 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.25 -0.06 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.29 -0.08 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.35 -0.08 41 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.41 -0.09 41 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.47 -0.12 41 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.56 -0.12 41 0 39 0
30MAR27 46.00 P 0.00 0.00 0.00 0.65 -0.11 41 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.73 -0.15 41 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.83 -0.18 41 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 0.96 -0.17 41 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 1.08 -0.18 41 0 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.43 -0.26 41 0 199 0
30MAR27 55.00 P 0.00 0.00 0.00 1.86 -0.32 41 0 159 0
30MAR27 57.50 P 0.00 0.00 0.00 2.38 -0.37 41 0 321 0
30MAR27 60.00 P 0.00 0.00 0.00 2.95 -0.47 41 0 194 0
30MAR27 62.50 P 0.00 0.00 0.00 3.65 -0.50 41 0 302 0
30MAR27 65.00 P 0.00 0.00 0.00 4.38 -0.59 41 0 165 0
30MAR27 67.50 P 0.00 0.00 0.00 5.24 -0.56 41 0 254 0
30MAR27 70.00 P 0.00 0.00 0.00 6.08 -0.65 41 0 1,446 0
30MAR27 72.50 P 0.00 0.00 0.00 7.01 -0.73 41 0 479 0
30MAR27 75.00 P 0.00 0.00 0.00 8.02 -0.84 40 0 734 0
30MAR27 77.50 P 0.00 0.00 0.00 9.14 -0.93 40 0 415 0
30MAR27 80.00 P 10.40 10.40 10.00 10.34 -1.03 40 3 1,631 +2
30MAR27 82.50 P 11.61 11.61 11.61 11.55 -1.21 40 2 185 +2
30MAR27 85.00 P 12.80 12.80 12.80 12.85 -1.39 39 2 61 +2
30MAR27 87.50 P 0.00 0.00 0.00 14.40 -1.39 40 0 243 0
30MAR27 90.00 P 0.00 0.00 0.00 16.09 -1.34 40 0 1,566 0
30MAR27 92.50 P 0.00 0.00 0.00 17.68 -1.31 40 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 19.06 -1.72 39 0 20 0
30MAR27 97.50 P 0.00 0.00 0.00 20.93 -1.71 40 0 66 0
30MAR27 100.00 P 0.00 0.00 0.00 22.76 -1.77 40 0 306 0
30MAR27 102.50 P 0.00 0.00 0.00 24.50 -1.98 39 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 26.43 -2.05 39 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.41 -2.11 39 0 0 0
30MAR27 110.00 P 30.20 30.20 30.20 30.57 -2.00 40 1 45 +1
30MAR27 112.50 P 0.00 0.00 0.00 32.74 -1.95 40 0 465 0
TOTAL PUT 30,852 574,969 -19,917
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$ 11.65
29APR26 8.25 C 0.00 0.00 0.00 3.40 +0.50 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.15 +0.49 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.90 +0.50 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.65 +0.53 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.40 +0.53 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.15 +0.53 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.90 +0.53 0 0 0 0
29APR26 10.00 C 1.54 1.54 1.54 1.65 +0.53 0 8 0 -8
29APR26 10.50 C 0.00 0.00 0.00 1.15 +0.53 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.65 +0.49 0 0 0 -67
29APR26 11.50 C 0.01 0.11 0.01 0.15 +0.14 0 73 2 -305
29APR26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 528 0
29APR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
29APR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 754 0
29APR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 855 0
29APR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
29APR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.40 +0.48 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.16 +0.49 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.91 +0.49 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.66 +0.53 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.41 +0.52 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.16 +0.52 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.92 +0.52 37 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.67 +0.50 32 0 15 0
28MAY26 10.50 C 1.20 1.20 1.20 1.21 +0.45 35 10 121 0
28MAY26 11.00 C 0.00 0.00 0.00 0.79 +0.33 33 0 152 0
28MAY26 11.50 C 0.30 0.38 0.30 0.48 +0.25 35 52 445 -5
28MAY26 12.00 C 0.19 0.25 0.19 0.25 +0.14 34 255 559 +255
28MAY26 12.50 C 0.00 0.00 0.00 0.11 +0.06 33 0 228 0
28MAY26 13.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 252 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.66 +0.49 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.41 +0.49 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.17 +0.50 52 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.91 +0.48 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.66 +0.52 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.41 +0.52 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.16 +0.51 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.92 +0.50 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.68 +0.48 32 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 1.23 +0.41 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.85 +0.30 32 0 20 0
29JUN26 11.50 C 0.00 0.00 0.00 0.57 +0.23 32 0 75 0
29JUN26 12.00 C 0.00 0.00 0.00 0.36 +0.16 32 0 83 0
29JUN26 12.50 C 0.00 0.00 0.00 0.22 +0.10 32 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.13 +0.06 32 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 +0.04 33 0 542 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 +0.02 34 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.41 +0.49 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.17 +0.50 46 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.91 +0.48 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.66 +0.47 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.41 +0.51 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.17 +0.50 32 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.93 +0.48 31 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.70 +0.45 32 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.29 +0.38 32 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.95 +0.29 32 0 0 0
30JUL26 11.50 C 0.53 0.56 0.53 0.69 +0.23 32 60 75 +60
30JUL26 12.00 C 0.00 0.00 0.00 0.49 +0.18 32 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.34 +0.13 32 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.23 +0.09 32 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.16 +0.07 33 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.10 +0.04 32 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.07 +0.03 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.41 +0.49 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.17 +0.49 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.91 +0.47 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.69 +0.48 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.43 +0.45 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.26 +0.47 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.00 +0.39 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.82 +0.37 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.51 +0.34 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.28 +0.38 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.01 +0.30 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.81 +0.26 35 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.65 +0.22 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.51 +0.19 36 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.40 +0.16 36 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.32 +0.14 36 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.24 +0.09 36 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 +0.08 36 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 +0.06 36 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 +0.05 36 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 +0.04 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 +0.04 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 +0.03 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.41 +0.47 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.17 +0.47 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.98 +0.50 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.78 +0.51 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.51 +0.37 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.33 +0.35 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.18 +0.36 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.02 +0.34 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.73 +0.32 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.48 +0.33 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.26 +0.31 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.05 +0.27 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.89 +0.24 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.74 +0.21 34 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.61 +0.18 34 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.51 +0.16 34 0 150 0
30DEC26 14.50 C 0.00 0.00 0.00 0.42 +0.13 34 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 +0.10 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 +0.10 35 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 +0.08 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 +0.07 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 +0.06 35 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 +0.05 35 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 +0.05 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 +0.04 35 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 +0.03 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 +0.03 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 +0.03 35 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 3.43 +0.46 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.18 +0.38 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.99 +0.42 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.81 +0.40 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.64 +0.39 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.48 +0.31 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.33 +0.31 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.18 +0.30 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.90 +0.27 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.65 +0.29 32 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.43 +0.27 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.23 +0.23 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.06 +0.21 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.91 +0.19 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.78 +0.17 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.66 +0.15 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.56 +0.12 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.48 +0.10 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.40 +0.07 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.35 +0.08 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.30 +0.07 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.26 +0.07 34 0 8 0
TOTAL CALL 458 19,562 -70
29APR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29APR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29APR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
29APR26 11.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 435 0
29APR26 11.50 P 0.15 0.15 0.07 0.00 -0.38 0 110 180 -110
29APR26 12.00 P 0.70 0.70 0.45 0.35 -0.53 0 45 0 -60
29APR26 12.50 P 0.00 0.00 0.00 0.85 -0.53 0 0 0 -53
29APR26 13.00 P 0.00 0.00 0.00 1.35 -0.53 0 0 0 -75
29APR26 13.50 P 2.14 2.14 2.14 1.85 -0.53 0 5 0 -60
29APR26 14.00 P 0.00 0.00 0.00 2.35 -0.53 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.85 -0.53 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.35 -0.53 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.85 -0.53 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.35 -0.53 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.85 -0.53 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.35 -0.53 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.85 -0.53 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.35 -0.53 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.85 -0.53 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 -0.02 36 0 35 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 -0.03 36 0 91 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 -0.05 35 0 50 0
28MAY26 10.00 P 0.00 0.00 0.00 0.05 -0.08 34 0 571 0
28MAY26 10.50 P 0.21 0.21 0.21 0.14 -0.15 35 27 442 -25
28MAY26 11.00 P 0.41 0.42 0.35 0.28 -0.24 33 212 368 +212
28MAY26 11.50 P 0.70 0.70 0.57 0.52 -0.36 33 45 105 +35
28MAY26 12.00 P 0.92 0.92 0.92 0.84 -0.45 31 10 239 +10
28MAY26 12.50 P 0.00 0.00 0.00 1.27 -0.47 34 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 1.72 -0.49 34 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.23 -0.47 43 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 2.70 -0.50 41 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.21 -0.48 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.73 -0.46 62 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.19 -0.50 52 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.71 -0.47 67 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.21 -0.47 72 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.69 -0.49 67 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.20 -0.48 77 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.68 -0.50 66 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.22 -0.46 94 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 -0.03 34 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.05 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 -0.07 32 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 -0.09 32 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 -0.12 32 0 50 0
29JUN26 10.50 P 0.00 0.00 0.00 0.26 -0.16 33 0 100 0
29JUN26 11.00 P 0.47 0.48 0.47 0.42 -0.25 31 11 99 +11
29JUN26 11.50 P 0.00 0.00 0.00 0.67 -0.34 31 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.00 -0.38 32 0 211 0
29JUN26 12.50 P 0.00 0.00 0.00 1.37 -0.44 32 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 1.79 -0.45 32 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.29 -0.43 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.74 -0.46 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.23 -0.47 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.73 -0.46 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.21 -0.48 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.71 -0.47 48 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.23 -0.45 56 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 5.75 -0.43 63 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.20 -0.48 55 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.72 -0.46 64 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.22 -0.46 67 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.74 -0.43 74 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.18 -0.49 58 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.72 -0.45 76 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.72 -0.45 81 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.72 -0.45 86 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.68 -0.49 76 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.71 -0.45 93 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 -0.04 32 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 -0.05 33 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.09 -0.06 33 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.12 -0.09 32 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.16 -0.11 32 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.22 -0.12 32 0 45 0
30JUL26 10.50 P 0.00 0.00 0.00 0.37 -0.16 33 0 1 0
30JUL26 11.00 P 0.00 0.00 0.00 0.55 -0.24 32 0 14 0
30JUL26 11.50 P 0.00 0.00 0.00 0.79 -0.32 31 0 1 0
30JUL26 12.00 P 0.00 0.00 0.00 1.12 -0.36 32 0 182 0
30JUL26 12.50 P 0.00 0.00 0.00 1.52 -0.36 34 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.87 -0.42 32 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.31 -0.44 33 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.78 -0.44 35 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.25 -0.45 36 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.74 -0.45 39 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.22 -0.47 39 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.72 -0.47 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 -0.03 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.16 -0.05 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.21 -0.05 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.26 -0.07 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 -0.08 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.39 -0.10 37 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.48 -0.11 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.67 -0.15 37 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.90 -0.19 37 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.17 -0.23 38 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 1.48 -0.27 38 0 153 0
29SEP26 12.50 P 2.04 2.04 2.04 1.82 -0.31 39 5 12 +5
29SEP26 13.00 P 0.00 0.00 0.00 2.19 -0.35 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.59 -0.38 40 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.01 -0.42 40 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.45 -0.45 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.91 -0.48 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.39 -0.49 45 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.87 -0.51 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.37 -0.52 49 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.87 -0.52 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.37 -0.50 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.88 -0.48 58 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.38 -0.48 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.87 -0.48 62 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.36 -0.48 63 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.85 -0.48 65 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.84 -0.48 68 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.83 -0.48 71 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.81 -0.49 73 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.18 -0.05 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.22 -0.06 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.28 -0.06 35 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.33 -0.08 35 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.40 -0.09 35 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.47 -0.11 35 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.56 -0.11 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.65 -0.13 36 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 0.86 -0.16 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.10 -0.19 36 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.37 -0.23 36 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.67 -0.26 36 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.01 -0.29 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.37 -0.32 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.74 -0.36 37 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.15 -0.39 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.58 -0.41 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.01 -0.44 39 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.47 -0.46 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.94 -0.47 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.42 -0.49 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.90 -0.51 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.40 -0.49 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.90 -0.48 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.39 -0.47 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.88 -0.47 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.36 -0.48 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.85 -0.49 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.85 -0.47 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.84 -0.47 59 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.81 -0.49 61 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.25 -0.07 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.30 -0.09 34 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.36 -0.10 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.43 -0.11 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.50 -0.13 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.58 -0.14 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.67 -0.16 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.76 -0.18 34 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 0.98 -0.21 34 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.22 -0.24 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.50 -0.26 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.79 -0.31 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.13 -0.32 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.48 -0.35 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.85 -0.38 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.25 -0.40 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.66 -0.42 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.09 -0.44 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.53 -0.46 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.99 -0.48 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.46 -0.49 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.93 -0.50 41 0 0 0
TOTAL PUT 470 5,592 -110
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$ 30.14
29APR26 16.00 C 0.00 0.00 0.00 14.14 +0.22 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 13.64 +0.22 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 13.14 +0.22 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 12.64 +0.22 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 12.14 +0.22 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 11.64 +0.22 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 11.14 +0.22 0 0 0 -683
29APR26 19.50 C 0.00 0.00 0.00 10.64 +0.22 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.14 +0.22 0 0 0 -775
29APR26 21.00 C 0.00 0.00 0.00 9.14 +0.22 0 0 0 0
29APR26 22.00 C 8.14 8.14 8.14 8.14 +0.22 0 30 0 -30
29APR26 23.00 C 7.14 7.14 7.14 7.14 +0.22 0 30 0 -30
29APR26 24.00 C 6.03 6.03 6.03 6.14 +0.22 0 24 0 0
29APR26 25.00 C 5.12 5.14 5.12 5.14 +0.22 0 80 0 -360
29APR26 26.00 C 4.03 4.03 4.03 4.14 +0.22 0 40 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.14 +0.22 0 0 0 -80
29APR26 28.00 C 1.95 2.20 1.95 2.14 +0.19 0 17 0 -93
29APR26 29.00 C 1.25 1.25 1.08 1.14 +0.18 0 3 0 -293
29APR26 30.00 C 0.19 0.40 0.08 0.14 -0.09 0 2,431 60 -1,757
29APR26 31.00 C 0.02 0.04 0.01 0.00 -0.05 0 493 6,972 -77
29APR26 32.00 C 0.00 0.00 0.00 0.00 -0.02 0 1 8,093 -1
29APR26 33.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 8,045 -3
29APR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,575 0
29APR26 35.00 C 0.01 0.01 0.01 0.00 -0.01 0 6 9,985 -1
29APR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,491 0
29APR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,777 0
29APR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,318 0
29APR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,774 0
29APR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,355 0
29APR26 41.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 2,623 -1
29APR26 42.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 2,422 -2
29APR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,330 0
29APR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,300 0
29APR26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,705 0
29APR26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,944 0
29APR26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 916 0
29APR26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,465 0
29APR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 585 0
29APR26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,899 0
29APR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,474 0
29APR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 612 0
29APR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,432 0
29APR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
29APR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 413 0
29APR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
29APR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 253 0
30APR26 21.00 C 0.00 0.00 0.00 9.17 - 330 0 0 -
30APR26 22.00 C 0.00 0.00 0.00 8.17 +0.25 292 0 0 0
30APR26 23.00 C 0.00 0.00 0.00 7.17 +0.25 256 0 0 0
30APR26 24.00 C 0.00 0.00 0.00 6.17 +0.24 220 0 0 0
30APR26 25.00 C 0.00 0.00 0.00 5.17 +0.24 186 0 0 0
30APR26 26.00 C 0.00 0.00 0.00 4.17 +0.24 152 0 0 0
30APR26 27.00 C 0.00 0.00 0.00 3.17 +0.23 119 0 0 0
30APR26 28.00 C 0.00 0.00 0.00 2.17 +0.16 86 0 0 0
30APR26 29.00 C 1.30 1.30 1.03 1.19 +0.12 59 272 143 -90
30APR26 30.00 C 0.36 0.50 0.25 0.35 0.00 43 1,136 185 +40
30APR26 31.00 C 0.10 0.11 0.03 0.03 -0.07 41 739 1,413 +433
30APR26 32.00 C 0.01 0.02 0.01 0.01 -0.02 59 74 692 -62
30APR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 84 0 1,250 0
30APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 106 0 194 0
30APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 128 0 112 0
30APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 148 0 26 0
30APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 187 0 1 0
30APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 222 0 20 0
30APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
08MAY26 21.00 C 0.00 0.00 0.00 9.17 - 102 0 0 -
08MAY26 22.00 C 0.00 0.00 0.00 8.17 +0.13 90 0 0 0
08MAY26 23.00 C 0.00 0.00 0.00 7.17 +0.13 78 0 0 0
08MAY26 24.00 C 0.00 0.00 0.00 6.17 +0.23 67 0 0 0
08MAY26 25.00 C 0.00 0.00 0.00 5.17 +0.22 56 0 0 0
08MAY26 26.00 C 0.00 0.00 0.00 4.17 +0.20 46 0 0 0
08MAY26 27.00 C 0.00 0.00 0.00 3.18 +0.16 38 0 0 0
08MAY26 28.00 C 0.00 0.00 0.00 2.25 +0.16 38 0 1 0
08MAY26 29.00 C 1.33 1.49 1.29 1.42 +0.07 37 67 66 +66
08MAY26 30.00 C 0.64 0.85 0.64 0.75 +0.06 35 1,508 783 +673
08MAY26 31.00 C 0.32 0.41 0.29 0.35 +0.03 36 455 710 +200
08MAY26 32.00 C 0.15 0.19 0.12 0.14 0.00 36 759 767 +629
08MAY26 33.00 C 0.08 0.08 0.05 0.06 -0.01 38 141 371 -2
08MAY26 34.00 C 0.02 0.03 0.02 0.02 -0.01 39 23 180 +23
08MAY26 35.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 10 0
08MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
08MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
08MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
08MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
08MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 14.17 +0.11 56 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 13.67 +0.11 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 13.17 +0.11 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 12.67 +0.11 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 12.17 +0.10 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 11.64 +0.07 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 11.18 +0.11 60 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 10.68 +0.11 56 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 10.18 +0.10 51 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.17 +0.09 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.17 +0.07 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.17 +0.05 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.18 +0.03 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.26 +0.18 41 0 2 0
28MAY26 26.00 C 0.00 0.00 0.00 4.34 +0.17 41 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.45 +0.14 39 0 100 0
28MAY26 28.00 C 2.60 2.69 2.60 2.66 +0.11 39 10 25 +7
28MAY26 29.00 C 1.91 2.00 1.88 1.93 +0.10 37 8 58 +1
28MAY26 30.00 C 1.26 1.44 1.24 1.34 +0.08 36 1,550 1,246 +274
28MAY26 31.00 C 0.85 0.96 0.78 0.89 +0.04 36 892 1,343 +218
28MAY26 32.00 C 0.53 0.65 0.52 0.59 +0.04 37 577 4,097 +175
28MAY26 33.00 C 0.37 0.43 0.33 0.37 0.00 37 920 4,879 +690
28MAY26 34.00 C 0.26 0.28 0.23 0.22 -0.01 37 431 4,972 +102
28MAY26 35.00 C 0.17 0.20 0.15 0.13 -0.01 37 239 4,366 +77
28MAY26 36.00 C 0.12 0.14 0.11 0.08 -0.01 38 61 2,149 -10
28MAY26 37.00 C 0.10 0.10 0.08 0.05 -0.01 39 62 1,911 +25
28MAY26 38.00 C 0.07 0.07 0.07 0.03 -0.01 40 21 2,461 -5
28MAY26 39.00 C 0.05 0.05 0.04 0.02 0.00 41 66 2,085 +2
28MAY26 40.00 C 0.05 0.05 0.03 0.01 0.00 41 35 5,671 +20
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,215 0
28MAY26 42.00 C 0.03 0.03 0.03 0.01 0.00 47 3 1,134 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,312 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 723 0
28MAY26 45.00 C 0.02 0.02 0.02 0.01 0.00 55 1 3,286 0
28MAY26 46.00 C 0.02 0.02 0.01 0.01 0.00 58 405 628 +395
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 68 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 79 0 388 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 147 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 191 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 93 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 0.00 102 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 106 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 109 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 113 0 233 0
29JUN26 16.00 C 0.00 0.00 0.00 14.17 +0.06 0 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 13.67 +0.06 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.19 +0.07 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.68 +0.06 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.18 +0.05 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.69 +0.06 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.19 +0.05 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.71 +0.06 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.22 +0.06 33 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 9.25 +0.06 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.28 +0.05 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.32 +0.05 40 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 6.38 +0.05 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.47 -0.02 38 0 2,255 0
29JUN26 26.00 C 0.00 0.00 0.00 4.61 +0.12 37 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 3.81 +0.11 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.08 +0.10 36 0 11 0
29JUN26 29.00 C 2.45 2.45 2.45 2.45 +0.08 36 2 84 +2
29JUN26 30.00 C 1.70 1.94 1.70 1.89 +0.09 35 253 495 +45
29JUN26 31.00 C 1.36 1.51 1.35 1.44 +0.08 35 267 5,559 +103
29JUN26 32.00 C 1.02 1.15 1.02 1.09 +0.08 36 350 6,696 +89
29JUN26 33.00 C 0.88 0.88 0.78 0.81 +0.08 36 40 4,249 +4
29JUN26 34.00 C 0.61 0.67 0.59 0.59 +0.08 36 69 8,435 +21
29JUN26 35.00 C 0.47 0.51 0.45 0.42 +0.07 36 258 5,450 +112
29JUN26 36.00 C 0.36 0.40 0.36 0.29 +0.06 36 63 5,735 +14
29JUN26 37.00 C 0.30 0.30 0.27 0.20 +0.05 36 147 3,098 -72
29JUN26 38.00 C 0.23 0.23 0.22 0.14 +0.05 36 39 6,220 +1
29JUN26 39.00 C 0.18 0.19 0.18 0.10 +0.04 37 14 1,942 +2
29JUN26 40.00 C 0.16 0.16 0.14 0.07 +0.03 37 86 12,921 +15
29JUN26 41.00 C 0.15 0.15 0.12 0.05 +0.03 37 27 5,908 +20
29JUN26 42.00 C 0.12 0.12 0.10 0.03 +0.02 37 18 5,117 +3
29JUN26 43.00 C 0.10 0.10 0.09 0.02 +0.01 37 7 3,144 -3
29JUN26 44.00 C 0.08 0.08 0.08 0.01 0.00 36 4 4,850 -2
29JUN26 45.00 C 0.07 0.07 0.07 0.01 0.00 38 3 15,075 +3
29JUN26 46.00 C 0.07 0.07 0.07 0.01 0.00 39 1 1,397 +1
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,921 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 2 6,248 -2
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3,751 0
29JUN26 50.00 C 0.09 0.09 0.09 0.01 0.00 46 2 27,511 +2
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4,325 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 11,414 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3,655 0
29JUN26 60.00 C 0.01 0.01 0.01 0.01 0.00 61 8 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 0.00 0.00 0.00 0.01 0.00 73 0 14,905 0
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 99 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 21.00 C 0.00 0.00 0.00 9.37 - 43 0 0 -
30JUL26 22.00 C 0.00 0.00 0.00 8.42 +0.05 41 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 7.49 +0.05 40 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.59 +0.04 39 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.72 +0.03 38 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.91 +0.17 37 0 2 0
30JUL26 27.00 C 0.00 0.00 0.00 4.16 +0.15 37 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.47 +0.10 36 0 0 0
30JUL26 29.00 C 2.78 2.78 2.78 2.88 +0.13 36 2 7 +2
30JUL26 30.00 C 2.26 2.26 2.26 2.34 +0.09 36 30 1,305 0
30JUL26 31.00 C 1.93 1.94 1.82 1.88 +0.08 36 214 2,571 -36
30JUL26 32.00 C 1.40 1.57 1.40 1.51 +0.06 36 834 4,394 +539
30JUL26 33.00 C 1.10 1.27 1.10 1.23 +0.06 36 308 1,243 +275
30JUL26 34.00 C 0.00 0.00 0.00 0.97 +0.06 36 0 1,029 0
30JUL26 35.00 C 0.82 0.82 0.76 0.76 +0.05 37 11 1,059 +10
30JUL26 36.00 C 0.69 0.69 0.66 0.60 +0.06 37 78 1,004 +48
30JUL26 37.00 C 0.55 0.57 0.53 0.46 +0.05 37 1,552 2,180 +828
30JUL26 38.00 C 0.46 0.46 0.46 0.36 +0.05 37 13 1,424 -12
30JUL26 39.00 C 0.29 0.29 0.29 0.28 +0.05 37 76 2,769 0
30JUL26 40.00 C 0.29 0.32 0.28 0.21 +0.04 37 1,558 2,015 +1,226
30JUL26 41.00 C 0.26 0.26 0.26 0.16 +0.03 37 62 96 +3
30JUL26 42.00 C 0.00 0.00 0.00 0.13 +0.03 38 0 22 0
30JUL26 43.00 C 0.00 0.00 0.00 0.10 +0.03 38 0 1,201 0
30JUL26 44.00 C 0.00 0.00 0.00 0.08 +0.03 39 0 2 0
30JUL26 45.00 C 0.00 0.00 0.00 0.06 +0.02 39 0 156 0
30JUL26 46.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 2 0
30JUL26 47.00 C 0.11 0.11 0.10 0.04 +0.02 40 159 186 +156
30JUL26 48.00 C 0.10 0.10 0.10 0.03 +0.02 40 150 150 +150
30JUL26 49.00 C 0.08 0.08 0.08 0.02 +0.01 39 2 152 +2
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 37 0 663 0
29SEP26 16.00 C 0.00 0.00 0.00 14.37 +0.06 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.89 +0.05 50 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 13.41 +0.05 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.94 +0.06 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.46 +0.06 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.99 +0.06 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.50 +0.04 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.04 +0.05 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.58 +0.05 45 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 9.66 +0.05 43 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 8.76 +0.04 42 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 7.90 +0.04 41 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 7.05 +0.02 40 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 6.26 +0.02 39 0 10,007 0
29SEP26 26.00 C 0.00 0.00 0.00 5.52 -0.01 38 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 4.79 +0.10 37 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 4.16 +0.05 37 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 3.63 +0.09 37 0 10 0
29SEP26 30.00 C 3.10 3.10 3.06 3.12 +0.10 37 14 116 -4
29SEP26 31.00 C 2.78 2.78 2.78 2.70 +0.07 37 1 1,559 0
29SEP26 32.00 C 2.21 2.35 2.20 2.31 +0.10 37 38 279 +19
29SEP26 33.00 C 1.89 1.89 1.89 1.98 +0.10 38 1 4,256 0
29SEP26 34.00 C 1.63 1.63 1.63 1.70 +0.08 38 13 1,529 0
29SEP26 35.00 C 1.51 1.51 1.41 1.44 +0.07 38 50 3,334 +24
29SEP26 36.00 C 1.28 1.28 1.21 1.22 +0.07 38 260 10,560 +180
29SEP26 37.00 C 1.09 1.10 1.05 1.04 +0.07 38 188 2,469 +78
29SEP26 38.00 C 0.92 0.95 0.90 0.88 +0.07 38 184 7,521 +69
29SEP26 39.00 C 0.00 0.00 0.00 0.74 +0.06 39 2,500 11,706 +2,150
29SEP26 40.00 C 0.68 0.72 0.68 0.63 +0.07 39 64 14,772 -4
29SEP26 41.00 C 0.67 0.67 0.67 0.53 +0.06 39 3 1,383 0
29SEP26 42.00 C 0.54 0.54 0.53 0.45 +0.06 39 7 1,414 -7
29SEP26 43.00 C 0.00 0.00 0.00 0.38 +0.06 39 0 1,500 0
29SEP26 44.00 C 0.00 0.00 0.00 0.32 +0.05 39 0 2,763 0
29SEP26 45.00 C 0.38 0.38 0.38 0.27 +0.05 39 2 3,377 +2
29SEP26 46.00 C 0.00 0.00 0.00 0.23 +0.04 40 0 1,875 0
29SEP26 47.00 C 0.00 0.00 0.00 0.20 +0.05 40 0 1,427 0
29SEP26 48.00 C 0.00 0.00 0.00 0.17 +0.04 40 0 2,099 0
29SEP26 49.00 C 0.00 0.00 0.00 0.14 +0.03 40 0 2,485 0
29SEP26 50.00 C 0.22 0.24 0.22 0.12 +0.03 40 55 19,894 +50
29SEP26 52.50 C 0.00 0.00 0.00 0.08 +0.02 41 0 3,191 0
29SEP26 55.00 C 0.16 0.16 0.16 0.06 +0.02 42 20 7,794 +20
29SEP26 57.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 722 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 6,824 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 +0.01 43 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 45 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 54 0 377 0
30DEC26 16.00 C 0.00 0.00 0.00 14.61 +0.04 50 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 14.16 +0.05 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.70 -0.10 49 0 124 0
30DEC26 17.50 C 0.00 0.00 0.00 13.22 +0.03 47 0 3 0
30DEC26 18.00 C 12.88 12.88 12.88 12.75 +0.02 46 3 39 +3
30DEC26 18.50 C 0.00 0.00 0.00 12.30 +0.02 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.85 +0.02 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.43 +0.04 45 0 0 0
30DEC26 20.00 C 11.09 11.09 11.09 10.97 +0.02 44 1 118 +1
30DEC26 21.00 C 0.00 0.00 0.00 10.14 +0.04 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.30 +0.03 42 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 8.50 +0.03 41 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 7.74 +0.04 41 0 0 0
30DEC26 25.00 C 6.97 6.97 6.97 6.93 -0.04 39 2 141 +2
30DEC26 26.00 C 5.61 6.35 5.61 6.24 -0.04 38 19 63 +19
30DEC26 27.00 C 0.00 0.00 0.00 5.62 -0.09 38 0 125 0
30DEC26 28.00 C 0.00 0.00 0.00 4.99 -0.11 37 0 25 0
30DEC26 29.00 C 0.00 0.00 0.00 4.47 +0.09 37 0 62 0
30DEC26 30.00 C 4.30 4.30 3.95 4.04 +0.09 38 9 1,625 +7
30DEC26 31.00 C 0.00 0.00 0.00 3.62 +0.12 38 0 58 0
30DEC26 32.00 C 3.10 3.21 3.10 3.23 +0.12 38 14 1,091 +5
30DEC26 33.00 C 0.00 0.00 0.00 2.87 +0.10 38 0 1,963 0
30DEC26 34.00 C 2.54 2.54 2.50 2.57 +0.09 38 27 802 -8
30DEC26 35.00 C 2.32 2.32 2.28 2.29 +0.08 38 7 1,794 +3
30DEC26 36.00 C 2.12 2.12 1.98 2.03 +0.06 38 91 7,340 +30
30DEC26 37.00 C 1.80 1.80 1.80 1.80 +0.06 39 1 6,014 +1
30DEC26 38.00 C 0.00 0.00 0.00 1.59 +0.04 39 0 4,224 0
30DEC26 39.00 C 1.50 1.50 1.50 1.41 +0.04 39 1 1,637 0
30DEC26 40.00 C 1.30 1.40 1.30 1.25 +0.04 39 72 1,503 +9
30DEC26 41.00 C 1.21 1.21 1.21 1.11 +0.03 39 5 2,269 +5
30DEC26 42.00 C 0.00 0.00 0.00 0.98 +0.03 39 0 2,116 0
30DEC26 43.00 C 0.93 0.93 0.93 0.87 +0.02 39 2 587 +2
30DEC26 44.00 C 0.00 0.00 0.00 0.77 +0.02 39 0 628 0
30DEC26 45.00 C 0.78 0.85 0.78 0.68 +0.02 39 69 3,686 -40
30DEC26 46.00 C 0.79 0.80 0.75 0.60 +0.01 39 84 422 +54
30DEC26 47.00 C 0.70 0.72 0.70 0.54 +0.02 39 32 332 +32
30DEC26 48.00 C 0.65 0.65 0.65 0.48 +0.01 40 30 217 +12
30DEC26 49.00 C 0.60 0.60 0.60 0.42 +0.01 39 31 309 +18
30DEC26 50.00 C 0.53 0.57 0.52 0.38 +0.01 40 165 5,589 +68
30DEC26 52.50 C 0.48 0.48 0.46 0.28 0.00 40 32 2,141 +32
30DEC26 55.00 C 0.37 0.37 0.37 0.21 0.00 40 1 1,820 -1
30DEC26 57.50 C 0.31 0.31 0.31 0.16 0.00 40 5 419 0
30DEC26 60.00 C 0.30 0.31 0.30 0.12 0.00 41 141 635 +116
30DEC26 62.50 C 0.25 0.25 0.25 0.10 0.00 41 15 338 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 184 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 0.00 42 0 154 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 0.00 42 0 1,930 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 0.00 43 0 100 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 0.00 43 0 602 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 42 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 743 0
30MAR27 16.00 C 0.00 0.00 0.00 14.89 +0.06 50 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 14.44 +0.06 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 13.97 +0.03 47 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 13.51 +0.02 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 13.03 -0.03 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 12.57 -0.06 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.11 -0.09 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.65 -0.13 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.21 -0.21 40 0 9 0
30MAR27 21.00 C 0.00 0.00 0.00 10.35 -0.20 39 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 9.54 -0.23 38 0 0 0
30MAR27 23.00 C 9.00 9.00 9.00 8.77 -0.24 38 2 46 0
30MAR27 24.00 C 0.00 0.00 0.00 8.05 -0.24 37 0 2 0
30MAR27 25.00 C 7.60 7.60 7.60 7.37 -0.23 37 1 163 +1
30MAR27 26.00 C 0.00 0.00 0.00 6.75 -0.20 37 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 6.17 -0.16 37 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 5.64 -0.12 37 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 5.15 -0.13 37 0 10 0
30MAR27 30.00 C 4.75 4.75 4.75 4.71 -0.06 38 4 1,030 +4
30MAR27 31.00 C 4.43 4.43 4.34 4.18 -0.11 37 22 514 0
30MAR27 32.00 C 4.07 4.07 3.98 3.90 +0.02 38 10 385 +5
30MAR27 33.00 C 3.54 3.54 3.54 3.54 +0.02 38 1 6,554 +1
30MAR27 34.00 C 0.00 0.00 0.00 3.20 +0.02 38 0 6,901 0
30MAR27 35.00 C 0.00 0.00 0.00 2.90 +0.02 38 0 1,488 0
30MAR27 36.00 C 0.00 0.00 0.00 2.62 +0.02 38 0 368 0
30MAR27 37.00 C 0.00 0.00 0.00 2.37 +0.03 38 0 209 0
30MAR27 38.00 C 0.00 0.00 0.00 2.14 +0.03 38 0 1,250 0
30MAR27 39.00 C 2.10 2.10 2.10 1.94 +0.04 38 10 532 +10
30MAR27 40.00 C 1.85 1.92 1.85 1.75 +0.04 38 4 1,580 +4
30MAR27 41.00 C 0.00 0.00 0.00 1.58 +0.05 38 0 500 0
30MAR27 42.00 C 0.00 0.00 0.00 1.43 +0.05 38 0 162 0
30MAR27 43.00 C 1.48 1.48 1.48 1.29 +0.06 38 2 211 0
30MAR27 44.00 C 0.00 0.00 0.00 1.17 +0.06 38 0 277 0
30MAR27 45.00 C 0.00 0.00 0.00 1.05 +0.06 38 0 2,304 0
30MAR27 46.00 C 0.00 0.00 0.00 0.95 +0.06 38 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.86 +0.06 38 0 63 0
30MAR27 48.00 C 0.00 0.00 0.00 0.78 +0.07 38 0 21 0
30MAR27 49.00 C 0.00 0.00 0.00 0.71 +0.07 38 0 19 0
30MAR27 50.00 C 0.00 0.00 0.00 0.64 +0.07 38 0 1,178 0
TOTAL CALL 24,640 620,569 +6,216
29APR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29APR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 342 0
29APR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29APR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
29APR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 758 0
29APR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 485 0
29APR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,205 0
29APR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,481 0
29APR26 27.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 2,111 0
29APR26 28.00 P 0.01 0.01 0.01 0.00 -0.01 0 28 2,363 -21
29APR26 29.00 P 0.13 0.13 0.01 0.00 -0.05 0 135 3,498 -25
29APR26 30.00 P 0.32 0.35 0.01 0.00 -0.31 0 2,385 8,720 -427
29APR26 31.00 P 1.14 1.20 0.69 0.86 -0.28 0 2,563 0 -9,532
29APR26 32.00 P 2.03 2.05 1.70 1.86 -0.22 0 362 0 -8,952
29APR26 33.00 P 3.12 3.12 2.70 2.86 -0.22 0 202 0 -3,990
29APR26 34.00 P 4.00 4.41 3.89 3.86 -0.25 0 147 0 -2,223
29APR26 35.00 P 4.85 4.99 4.78 4.86 -0.25 0 114 0 -2,780
29APR26 36.00 P 5.80 5.95 5.80 5.86 -0.22 0 106 0 -2,713
29APR26 37.00 P 0.00 0.00 0.00 6.86 -0.24 0 0 0 -1,372
29APR26 38.00 P 0.00 0.00 0.00 7.86 -0.24 0 0 0 -293
29APR26 39.00 P 0.00 0.00 0.00 8.86 -0.22 0 0 0 -188
29APR26 40.00 P 9.86 9.86 9.86 9.86 -0.24 0 1 0 -5
29APR26 41.00 P 0.00 0.00 0.00 10.86 -0.22 0 0 0 -30
29APR26 42.00 P 0.00 0.00 0.00 11.86 -0.24 0 0 0 0
29APR26 43.00 P 12.87 12.87 12.87 12.86 -0.22 0 38 0 -120
29APR26 44.00 P 0.00 0.00 0.00 13.86 -0.24 0 0 0 0
29APR26 45.00 P 14.87 14.87 14.87 14.86 -0.24 0 1 0 0
29APR26 46.00 P 0.00 0.00 0.00 15.86 -0.24 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 16.86 -0.23 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 17.86 -0.23 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 18.86 -0.23 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 19.86 -0.23 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 22.36 -0.23 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 24.86 -0.27 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 27.36 -0.27 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 29.86 -0.27 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 32.36 -0.27 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 34.86 -0.27 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 37.36 -0.27 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 39.86 -0.27 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 42.36 -0.27 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 44.86 -0.27 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 47.36 -0.27 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 49.86 -0.27 0 0 0 0
30APR26 21.00 P 0.00 0.00 0.00 0.01 - 288 0 0 -
30APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 33 0
30APR26 28.00 P 0.00 0.00 0.00 0.02 -0.02 80 0 204 0
30APR26 29.00 P 0.03 0.03 0.03 0.05 -0.08 60 85 95 -47
30APR26 30.00 P 0.39 0.41 0.17 0.19 -0.22 40 577 1,615 +43
30APR26 31.00 P 0.82 1.02 0.82 0.87 -0.28 32 206 456 -1
30APR26 32.00 P 1.76 2.03 1.75 1.86 -0.29 0 380 289 +106
30APR26 33.00 P 0.00 0.00 0.00 2.86 -0.24 0 0 334 0
30APR26 34.00 P 0.00 0.00 0.00 3.86 -0.25 0 0 0 0
30APR26 35.00 P 0.00 0.00 0.00 4.86 -0.25 0 0 0 0
30APR26 36.00 P 0.00 0.00 0.00 5.86 -0.24 0 0 0 0
30APR26 37.00 P 0.00 0.00 0.00 6.86 -0.24 0 0 0 0
30APR26 38.00 P 0.00 0.00 0.00 7.86 -0.24 0 0 0 0
30APR26 39.00 P 0.00 0.00 0.00 8.86 -0.24 0 0 0 0
30APR26 40.00 P 0.00 0.00 0.00 9.86 -0.24 0 0 0 0
30APR26 41.00 P 0.00 0.00 0.00 10.86 -0.24 0 0 0 0
08MAY26 21.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
08MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
08MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
08MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
08MAY26 25.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 25 0
08MAY26 26.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 10 0
08MAY26 27.00 P 0.07 0.07 0.04 0.03 -0.04 40 43 68 +32
08MAY26 28.00 P 0.12 0.13 0.08 0.08 -0.09 36 90 59 +4
08MAY26 29.00 P 0.39 0.39 0.22 0.24 -0.13 35 247 218 +115
08MAY26 30.00 P 0.74 0.76 0.53 0.58 -0.14 34 1,865 943 -550
08MAY26 31.00 P 1.16 1.30 1.10 1.16 -0.24 34 110 611 +20
08MAY26 32.00 P 1.97 2.10 1.92 2.01 -0.19 38 144 128 +82
08MAY26 33.00 P 0.00 0.00 0.00 2.90 -0.23 37 0 0 0
08MAY26 34.00 P 0.00 0.00 0.00 3.87 -0.24 39 0 5 0
08MAY26 35.00 P 0.00 0.00 0.00 4.86 -0.25 0 0 0 0
08MAY26 36.00 P 0.00 0.00 0.00 5.93 -0.17 70 0 0 0
08MAY26 37.00 P 0.00 0.00 0.00 6.91 -0.19 74 0 0 0
08MAY26 38.00 P 0.00 0.00 0.00 7.91 -0.19 82 0 0 0
08MAY26 39.00 P 0.00 0.00 0.00 8.91 -0.19 89 0 0 0
08MAY26 40.00 P 0.00 0.00 0.00 9.86 -0.24 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 131 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 39 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 74 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 490 0
28MAY26 23.00 P 0.05 0.05 0.05 0.02 -0.01 45 23 409 +23
28MAY26 24.00 P 0.07 0.07 0.07 0.04 -0.02 43 1 432 -1
28MAY26 25.00 P 0.13 0.13 0.10 0.08 -0.04 42 72 2,578 +8
28MAY26 26.00 P 0.19 0.22 0.15 0.15 -0.05 41 302 2,578 +165
28MAY26 27.00 P 0.33 0.33 0.26 0.26 -0.07 39 463 2,269 +212
28MAY26 28.00 P 0.55 0.55 0.42 0.44 -0.09 37 564 4,419 +431
28MAY26 29.00 P 0.80 0.86 0.69 0.71 -0.12 36 776 4,209 +315
28MAY26 30.00 P 1.29 1.30 1.09 1.09 -0.15 34 944 10,512 +83
28MAY26 31.00 P 1.69 1.82 1.64 1.64 -0.21 34 435 5,250 -103
28MAY26 32.00 P 2.43 2.50 2.30 2.37 -0.23 36 230 6,028 -9
28MAY26 33.00 P 3.50 3.50 3.09 3.15 -0.22 36 594 4,091 +27
28MAY26 34.00 P 0.00 0.00 0.00 4.04 -0.17 37 0 3,803 0
28MAY26 35.00 P 5.00 5.00 5.00 4.94 -0.23 37 1 2,714 0
28MAY26 36.00 P 5.95 5.95 5.95 5.98 -0.15 45 3 635 +3
28MAY26 37.00 P 0.00 0.00 0.00 6.94 -0.16 47 0 1,345 0
28MAY26 38.00 P 8.00 8.00 8.00 7.92 -0.18 49 1 964 -1
28MAY26 39.00 P 0.00 0.00 0.00 8.92 -0.18 54 0 128 0
28MAY26 40.00 P 10.05 10.05 10.05 9.92 -0.18 58 2 30 0
28MAY26 41.00 P 0.00 0.00 0.00 10.92 -0.18 62 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.92 -0.18 66 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.92 -0.16 70 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 13.92 -0.18 73 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 14.92 -0.18 77 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 15.92 -0.18 80 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 16.91 -0.18 82 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 17.92 -0.17 86 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 18.91 -0.18 88 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 19.92 -0.17 93 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 22.42 -0.17 100 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 24.92 -0.21 107 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 27.42 -0.21 114 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 29.92 -0.21 120 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 32.42 -0.21 125 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 34.92 -0.21 131 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 37.41 -0.22 134 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 39.92 -0.21 141 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 42.41 -0.22 144 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 44.91 -0.22 149 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5,021 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 240 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 5,001 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.03 40 0 280 0
29JUN26 22.00 P 0.10 0.10 0.09 0.04 -0.04 39 5 140 +1
29JUN26 23.00 P 0.13 0.13 0.12 0.08 -0.05 39 5 1,350 +1
29JUN26 24.00 P 0.19 0.19 0.19 0.14 -0.07 39 2 411 +2
29JUN26 25.00 P 0.31 0.31 0.27 0.23 -0.08 38 67 2,948 +4
29JUN26 26.00 P 0.39 0.40 0.38 0.37 -0.08 37 118 1,575 +38
29JUN26 27.00 P 0.66 0.66 0.56 0.56 -0.10 36 263 2,938 +66
29JUN26 28.00 P 0.90 0.90 0.81 0.81 -0.12 35 358 7,113 +227
29JUN26 29.00 P 1.26 1.26 1.14 1.15 -0.12 35 389 4,676 +169
29JUN26 30.00 P 1.79 1.79 1.58 1.59 -0.14 34 317 6,562 +1
29JUN26 31.00 P 2.30 2.30 2.12 2.13 -0.18 34 320 9,396 -8
29JUN26 32.00 P 2.95 2.95 2.75 2.78 -0.21 34 189 10,149 +6
29JUN26 33.00 P 3.50 3.66 3.50 3.53 -0.15 35 6 8,740 +6
29JUN26 34.00 P 0.00 0.00 0.00 4.22 -0.12 32 0 11,431 0
29JUN26 35.00 P 5.51 5.51 5.51 5.14 -0.03 35 43 11,499 -2
29JUN26 36.00 P 6.21 6.25 6.21 6.03 -0.18 35 30 6,328 0
29JUN26 37.00 P 6.87 7.02 6.87 7.18 +0.05 44 28 12,593 0
29JUN26 38.00 P 0.00 0.00 0.00 8.00 -0.10 41 0 10,149 0
29JUN26 39.00 P 9.11 9.11 9.11 8.95 -0.15 41 5 5,387 -5
29JUN26 40.00 P 10.12 10.12 10.12 9.92 -0.18 42 12 13,227 +4
29JUN26 41.00 P 11.50 11.50 11.50 10.92 -0.18 45 1 9,226 -1
29JUN26 42.00 P 11.90 11.90 11.90 11.92 -0.18 48 10 2,070 0
29JUN26 43.00 P 12.70 12.70 12.70 12.92 -0.16 51 1 567 +1
29JUN26 44.00 P 14.10 14.10 14.10 13.92 -0.18 53 5 2,443 -5
29JUN26 45.00 P 0.00 0.00 0.00 14.92 -0.18 56 0 11,164 -1,508
29JUN26 46.00 P 0.00 0.00 0.00 15.92 -0.18 58 0 445 -532
29JUN26 47.00 P 0.00 0.00 0.00 16.91 -0.18 60 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 17.92 -0.17 63 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 18.92 -0.17 65 0 370 0
29JUN26 50.00 P 0.00 0.00 0.00 19.92 -0.17 68 0 4,392 0
29JUN26 52.50 P 0.00 0.00 0.00 22.43 -0.16 74 0 881 0
29JUN26 55.00 P 0.00 0.00 0.00 24.92 -0.21 78 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 27.42 -0.21 82 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 29.92 -0.21 87 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 32.43 -0.20 92 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 34.92 -0.21 95 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 37.42 -0.21 99 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 39.93 -0.20 104 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 42.42 -0.21 107 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 44.91 -0.22 109 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 47.41 -0.22 112 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 49.91 -0.22 115 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 52.40 -0.18 117 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 54.92 -0.16 123 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 57.41 -0.17 124 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 59.91 -0.17 127 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 62.41 -0.17 130 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 64.91 -0.17 132 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 67.41 -0.17 135 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 69.91 -0.17 138 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 72.41 -0.17 140 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 74.90 -0.18 141 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 77.40 -0.18 143 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 79.90 -0.18 145 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.07 - 40 0 0 -
30JUL26 22.00 P 0.17 0.17 0.17 0.12 0.00 40 100 803 +100
30JUL26 23.00 P 0.00 0.00 0.00 0.19 -0.01 39 0 647 0
30JUL26 24.00 P 0.33 0.33 0.32 0.29 -0.02 38 60 944 +30
30JUL26 25.00 P 0.44 0.45 0.44 0.44 -0.03 38 148 783 +143
30JUL26 26.00 P 0.61 0.63 0.61 0.62 -0.06 37 191 982 +131
30JUL26 27.00 P 0.91 0.91 0.83 0.84 -0.07 36 48 509 +16
30JUL26 28.00 P 1.15 1.15 1.13 1.13 -0.11 35 123 1,028 +123
30JUL26 29.00 P 1.56 1.56 1.53 1.50 -0.12 35 289 1,384 +132
30JUL26 30.00 P 1.98 2.00 1.95 1.95 -0.17 34 255 2,107 +147
30JUL26 31.00 P 2.62 2.62 2.47 2.51 -0.19 35 773 2,635 +561
30JUL26 32.00 P 3.15 3.16 3.14 3.14 -0.16 35 172 2,572 -128
30JUL26 33.00 P 0.00 0.00 0.00 3.85 -0.17 35 0 346 0
30JUL26 34.00 P 0.00 0.00 0.00 4.64 -0.16 36 0 269 0
30JUL26 35.00 P 5.58 5.58 5.58 5.52 +0.07 38 2 30 0
30JUL26 36.00 P 5.98 6.34 5.98 6.31 -0.11 37 19 195 +4
30JUL26 37.00 P 0.00 0.00 0.00 7.18 -0.12 37 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.12 -0.08 39 0 8 0
30JUL26 39.00 P 0.00 0.00 0.00 9.04 -0.08 39 0 21 0
30JUL26 40.00 P 0.00 0.00 0.00 9.98 -0.15 39 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 10.93 -0.17 39 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 11.92 -0.18 41 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.92 -0.16 43 0 4 0
30JUL26 44.00 P 0.00 0.00 0.00 13.92 -0.18 45 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.92 -0.18 47 0 1 0
30JUL26 46.00 P 0.00 0.00 0.00 15.92 -0.18 49 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.92 -0.17 51 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.92 -0.17 53 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 18.92 -0.17 55 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 19.92 -0.17 57 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.02 40 0 20 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.03 40 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 -0.04 39 0 100 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.03 40 0 3 0
29SEP26 20.00 P 0.25 0.25 0.23 0.13 -0.05 39 12 980 +1
29SEP26 21.00 P 0.00 0.00 0.00 0.20 -0.07 39 0 400 0
29SEP26 22.00 P 0.00 0.00 0.00 0.31 -0.07 39 0 445 0
29SEP26 23.00 P 0.52 0.52 0.51 0.45 -0.08 39 60 745 +60
29SEP26 24.00 P 0.67 0.67 0.67 0.62 -0.09 38 27 431 0
29SEP26 25.00 P 0.91 0.91 0.88 0.84 -0.06 38 23 10,859 +5
29SEP26 26.00 P 1.17 1.17 1.10 1.08 -0.08 38 2 1,642 0
29SEP26 27.00 P 1.39 1.40 1.39 1.37 -0.10 37 6 1,816 +1
29SEP26 28.00 P 1.72 1.73 1.70 1.71 -0.12 36 175 6,300 +148
29SEP26 29.00 P 2.16 2.16 2.14 2.12 -0.13 36 127 3,680 +5
29SEP26 30.00 P 2.67 2.67 2.62 2.61 -0.14 36 45 8,317 -15
29SEP26 31.00 P 3.21 3.21 3.21 3.17 -0.14 36 30 6,692 +30
29SEP26 32.00 P 0.00 0.00 0.00 3.79 -0.15 36 0 3,079 0
29SEP26 33.00 P 4.45 4.45 4.42 4.46 -0.14 36 97 4,035 -16
29SEP26 34.00 P 5.15 5.15 5.15 5.18 -0.15 36 2 1,988 0
29SEP26 35.00 P 6.07 6.07 5.90 5.95 -0.12 37 30 9,267 0
29SEP26 36.00 P 6.90 6.90 6.55 6.80 +0.09 38 20 19,648 -10
29SEP26 37.00 P 0.00 0.00 0.00 7.53 -0.15 37 0 5,269 0
29SEP26 38.00 P 0.00 0.00 0.00 8.40 -0.12 37 0 6,916 0
29SEP26 39.00 P 0.00 0.00 0.00 9.27 -0.12 37 0 9,056 0
29SEP26 40.00 P 10.28 10.30 10.28 10.26 -0.02 39 6 14,233 0
29SEP26 41.00 P 0.00 0.00 0.00 11.46 +0.27 46 0 2,103 0
29SEP26 42.00 P 0.00 0.00 0.00 12.42 +0.31 47 0 856 0
29SEP26 43.00 P 0.00 0.00 0.00 13.39 +0.21 49 0 2,662 0
29SEP26 44.00 P 0.00 0.00 0.00 13.94 -0.20 38 0 1,693 0
29SEP26 45.00 P 0.00 0.00 0.00 14.93 -0.18 40 0 5,230 0
29SEP26 46.00 P 0.00 0.00 0.00 15.92 -0.18 41 0 222 0
29SEP26 47.00 P 0.00 0.00 0.00 16.92 -0.17 43 0 410 0
29SEP26 48.00 P 0.00 0.00 0.00 17.92 -0.17 44 0 540 0
29SEP26 49.00 P 0.00 0.00 0.00 18.92 -0.17 46 0 636 0
29SEP26 50.00 P 0.00 0.00 0.00 19.92 -0.17 47 0 8,286 0
29SEP26 52.50 P 0.00 0.00 0.00 22.43 -0.16 51 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 24.93 -0.20 55 0 191 0
29SEP26 57.50 P 0.00 0.00 0.00 27.42 -0.21 58 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.92 -0.21 61 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 32.43 -0.20 64 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 34.94 -0.19 68 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 37.42 -0.21 69 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 39.93 -0.20 73 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 42.42 -0.21 75 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 44.91 -0.22 76 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 47.41 -0.22 78 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 49.91 -0.22 80 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 52.40 -0.18 82 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 54.92 -0.16 86 0 0 0
30DEC26 16.00 P 0.17 0.17 0.17 0.05 -0.10 38 10 25 +10
30DEC26 16.50 P 0.00 0.00 0.00 0.07 -0.11 38 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 -0.13 39 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 -0.15 38 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.14 -0.16 38 0 12 0
30DEC26 18.50 P 0.00 0.00 0.00 0.17 -0.18 38 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.21 -0.20 38 0 190 0
30DEC26 19.50 P 0.00 0.00 0.00 0.25 -0.20 38 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.31 -0.19 38 0 505 0
30DEC26 21.00 P 0.00 0.00 0.00 0.44 -0.20 38 0 250 0
30DEC26 22.00 P 0.73 0.77 0.73 0.60 -0.22 38 94 499 +86
30DEC26 23.00 P 0.00 0.00 0.00 0.82 -0.20 38 0 17 0
30DEC26 24.00 P 0.00 0.00 0.00 1.07 -0.19 38 0 603 0
30DEC26 25.00 P 1.44 1.44 1.37 1.35 -0.17 38 24 8,499 -1
30DEC26 26.00 P 0.00 0.00 0.00 1.66 -0.16 38 0 459 0
30DEC26 27.00 P 2.10 2.10 2.06 2.00 -0.17 37 34 917 0
30DEC26 28.00 P 2.40 2.40 2.35 2.37 -0.16 37 30 1,020 0
30DEC26 29.00 P 2.94 2.94 2.80 2.85 -0.11 37 99 1,688 +57
30DEC26 30.00 P 3.32 3.40 3.32 3.34 -0.07 37 13 6,614 +13
30DEC26 31.00 P 3.87 3.87 3.87 3.90 -0.12 36 22 4,215 +22
30DEC26 32.00 P 4.52 4.52 4.52 4.49 -0.15 37 11 5,623 +11
30DEC26 33.00 P 0.00 0.00 0.00 5.14 -0.13 37 0 2,549 0
30DEC26 34.00 P 5.89 5.89 5.89 5.85 -0.12 37 1 1,454 0
30DEC26 35.00 P 0.00 0.00 0.00 6.57 -0.10 37 0 4,651 0
30DEC26 36.00 P 0.00 0.00 0.00 7.17 -0.14 36 0 8,315 0
30DEC26 37.00 P 0.00 0.00 0.00 8.11 -0.10 37 0 3,206 0
30DEC26 38.00 P 0.00 0.00 0.00 8.92 -0.10 38 0 4,440 0
30DEC26 39.00 P 0.00 0.00 0.00 9.74 -0.10 38 4 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 10.69 0.00 39 0 2,000 0
30DEC26 41.00 P 0.00 0.00 0.00 11.46 -0.09 38 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 12.42 -0.02 39 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 13.68 +0.27 45 0 640 0
30DEC26 44.00 P 0.00 0.00 0.00 14.62 +0.25 46 0 148 0
30DEC26 45.00 P 15.43 15.43 15.43 15.58 +0.25 47 14 74 +14
30DEC26 46.00 P 0.00 0.00 0.00 16.54 +0.29 48 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 17.52 +0.35 49 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 18.51 +0.39 51 0 48 0
30DEC26 49.00 P 0.00 0.00 0.00 19.50 +0.35 52 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 19.92 -0.20 40 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 22.44 -0.15 44 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 24.93 -0.20 46 0 75 0
30DEC26 57.50 P 0.00 0.00 0.00 27.44 -0.19 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.92 -0.21 51 0 150 0
30DEC26 62.50 P 0.00 0.00 0.00 32.43 -0.20 54 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.94 -0.19 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 37.44 -0.19 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.93 -0.20 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.43 -0.20 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.92 -0.21 65 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 47.43 -0.20 67 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.93 -0.20 69 0 0 0
30MAR27 16.00 P 0.32 0.32 0.32 0.05 -0.20 33 11 399 +11
30MAR27 16.50 P 0.00 0.00 0.00 0.07 -0.22 33 0 102 0
30MAR27 17.00 P 0.00 0.00 0.00 0.09 -0.25 33 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 0.11 -0.29 33 0 5 0
30MAR27 18.00 P 0.50 0.50 0.50 0.14 -0.31 33 1 3 +1
30MAR27 18.50 P 0.00 0.00 0.00 0.17 -0.35 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.21 -0.39 33 0 65 0
30MAR27 19.50 P 0.00 0.00 0.00 0.27 -0.40 33 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.33 -0.42 33 0 44 0
30MAR27 21.00 P 0.00 0.00 0.00 0.48 -0.43 33 0 4 0
30MAR27 22.00 P 1.08 1.08 1.05 0.68 -0.44 34 5 32 +5
30MAR27 23.00 P 0.00 0.00 0.00 0.91 -0.46 34 0 173 0
30MAR27 24.00 P 0.00 0.00 0.00 1.21 -0.43 35 0 195 0
30MAR27 25.00 P 0.00 0.00 0.00 1.55 -0.41 35 0 81 0
30MAR27 26.00 P 2.20 2.20 2.20 1.93 -0.37 36 5 309 0
30MAR27 27.00 P 2.50 2.50 2.50 2.38 -0.30 36 5 488 +5
30MAR27 28.00 P 0.00 0.00 0.00 2.85 -0.23 36 0 375 0
30MAR27 29.00 P 3.50 3.50 3.40 3.37 -0.16 37 39 731 0
30MAR27 30.00 P 3.89 3.91 3.86 3.86 -0.14 37 27 2,869 +27
30MAR27 31.00 P 4.46 4.46 4.46 4.45 -0.07 37 1 641 0
30MAR27 32.00 P 0.00 0.00 0.00 5.03 -0.12 37 0 187 0
30MAR27 33.00 P 0.00 0.00 0.00 5.66 -0.11 37 0 5,308 0
30MAR27 34.00 P 0.00 0.00 0.00 6.34 -0.09 37 0 6,610 0
30MAR27 35.00 P 0.00 0.00 0.00 7.05 -0.10 37 0 1,031 0
30MAR27 36.00 P 0.00 0.00 0.00 7.79 -0.10 37 0 234 0
30MAR27 37.00 P 0.00 0.00 0.00 8.55 -0.10 37 0 78 0
30MAR27 38.00 P 0.00 0.00 0.00 9.32 -0.11 37 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 10.12 -0.11 37 0 21 0
30MAR27 40.00 P 10.80 10.80 10.80 10.94 -0.10 37 1 22 +1
30MAR27 41.00 P 0.00 0.00 0.00 11.83 -0.05 38 0 72 0
30MAR27 42.00 P 0.00 0.00 0.00 12.70 -0.03 38 0 49 0
30MAR27 43.00 P 0.00 0.00 0.00 13.68 +0.09 40 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 14.62 +0.15 40 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 15.58 +0.22 42 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 16.70 +0.43 45 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 17.66 +0.44 46 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 18.62 +0.46 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.60 +0.45 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.58 +0.42 48 0 0 0
TOTAL PUT 19,708 490,245 -31,519
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 18.27
29APR26 11.50 C 0.00 0.00 0.00 6.77 +0.61 0 0 0 -7
29APR26 12.00 C 0.00 0.00 0.00 6.27 +0.61 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.77 +0.61 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.27 +0.61 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.77 +0.61 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.27 +0.60 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.77 +0.61 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.27 +0.61 0 0 0 -2
29APR26 15.50 C 0.00 0.00 0.00 2.77 +0.61 0 0 0 -18
29APR26 16.00 C 0.00 0.00 0.00 2.27 +0.61 0 0 0 -10
29APR26 16.50 C 0.00 0.00 0.00 1.77 +0.60 0 0 0 -2
29APR26 17.00 C 0.00 0.00 0.00 1.27 +0.56 0 0 0 -24
29APR26 17.50 C 0.00 0.00 0.00 0.77 +0.45 0 0 0 -5
29APR26 18.00 C 0.23 0.25 0.23 0.27 +0.16 0 15 0 -17
29APR26 18.50 C 0.01 0.01 0.01 0.00 -0.02 0 15 9 -6
29APR26 19.00 C 0.02 0.02 0.02 0.00 -0.01 0 14 51 0
29APR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
29APR26 20.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 71 -4
29APR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29APR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29APR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
29APR26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29APR26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
29APR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
29APR26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 11.50 C 0.00 0.00 0.00 6.78 +0.60 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 6.28 +0.60 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.79 +0.60 63 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.29 +0.59 57 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.79 +0.58 50 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.29 +0.56 44 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.80 +0.60 46 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.32 +0.50 47 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.85 +0.45 46 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.41 +0.39 47 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.00 +0.34 47 0 55 0
28MAY26 17.00 C 0.00 0.00 0.00 1.62 +0.31 46 0 65 0
28MAY26 17.50 C 0.00 0.00 0.00 1.27 +0.22 45 0 16 0
28MAY26 18.00 C 0.00 0.00 0.00 1.02 +0.20 47 0 31 0
28MAY26 18.50 C 0.74 0.74 0.74 0.75 +0.11 45 1 30 +1
28MAY26 19.00 C 0.40 0.58 0.40 0.59 +0.11 47 10 68 0
28MAY26 19.50 C 0.43 0.45 0.43 0.44 +0.08 47 11 85 -9
28MAY26 20.00 C 0.19 0.33 0.19 0.32 +0.05 47 33 105 -15
28MAY26 21.00 C 0.12 0.20 0.12 0.16 +0.02 47 17 205 -13
28MAY26 22.00 C 0.10 0.10 0.10 0.08 +0.01 47 2 61 0
28MAY26 23.00 C 0.00 0.00 0.00 0.04 0.00 48 0 108 0
28MAY26 24.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 32 0
28MAY26 25.00 C 0.02 0.02 0.02 0.01 0.00 50 3 43 +3
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 84 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 13.68 +0.60 170 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 13.58 +0.60 167 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.48 +0.60 164 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.38 +0.60 161 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.28 +0.60 158 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 13.03 +0.60 152 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 12.78 +0.60 145 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 12.53 +0.60 139 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.28 +0.60 133 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.03 +0.60 127 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 11.78 +0.60 121 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 11.53 +0.60 116 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.28 +0.60 110 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.03 +0.60 104 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 10.78 +0.60 99 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.53 +0.59 93 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.28 +0.59 86 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.03 +0.59 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 9.78 +0.59 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 9.53 +0.59 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.28 +0.59 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 9.03 +0.61 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.78 +0.61 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.53 +0.59 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.28 +0.59 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.78 +0.58 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.28 +0.58 0 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 6.78 +0.60 0 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 6.28 +0.60 0 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 5.79 +0.60 51 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 5.29 +0.59 46 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 4.80 +0.59 47 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 4.29 +0.54 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.81 +0.49 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.39 +0.41 45 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 2.97 +0.37 46 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 2.59 +0.35 46 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 2.24 +0.32 47 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 1.92 +0.29 46 0 51 0
29JUN26 17.50 C 1.32 1.42 1.32 1.63 +0.25 46 2 36 0
29JUN26 18.00 C 0.00 0.00 0.00 1.38 +0.22 46 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 1.17 +0.20 47 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 0.99 +0.19 47 0 60 0
29JUN26 19.50 C 0.00 0.00 0.00 0.83 +0.18 47 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 0.69 +0.16 47 0 62 0
29JUN26 21.00 C 0.00 0.00 0.00 0.46 +0.12 47 0 61 0
29JUN26 22.00 C 0.31 0.31 0.31 0.30 +0.09 47 1 56 +1
29JUN26 23.00 C 0.00 0.00 0.00 0.19 +0.06 47 0 73 0
29JUN26 24.00 C 0.00 0.00 0.00 0.12 +0.04 47 0 73 0
29JUN26 25.00 C 0.00 0.00 0.00 0.08 +0.03 47 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 57 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.78 +0.57 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 6.29 +0.61 50 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.79 +0.60 45 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.31 +0.61 47 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.83 +0.59 46 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.32 +0.50 40 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.89 +0.47 43 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.52 +0.47 45 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.15 +0.37 46 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.81 +0.35 46 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.49 +0.34 46 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.22 +0.34 47 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.96 +0.31 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.73 +0.27 47 0 34 0
30JUL26 18.50 C 0.00 0.00 0.00 1.51 +0.25 47 0 23 0
30JUL26 19.00 C 0.00 0.00 0.00 1.32 +0.23 47 0 33 0
30JUL26 19.50 C 1.17 1.17 1.16 1.15 +0.21 47 7 58 +1
30JUL26 20.00 C 0.00 0.00 0.00 1.00 +0.20 47 0 95 0
30JUL26 21.00 C 0.00 0.00 0.00 0.75 +0.17 48 0 15 0
30JUL26 22.00 C 0.00 0.00 0.00 0.55 +0.14 47 0 15 0
30JUL26 23.00 C 0.00 0.00 0.00 0.40 +0.11 48 0 11 0
30JUL26 24.00 C 0.00 0.00 0.00 0.28 +0.07 47 0 16 0
30JUL26 25.00 C 0.00 0.00 0.00 0.20 +0.05 47 0 33 0
30JUL26 26.00 C 0.00 0.00 0.00 0.14 +0.04 47 0 1 0
30JUL26 27.00 C 0.00 0.00 0.00 0.10 +0.03 47 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 9.78 +0.59 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.53 +0.59 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.28 +0.59 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.03 +0.59 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.78 +0.59 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.53 +0.58 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.28 +0.58 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.78 +0.57 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.28 +0.58 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.79 +0.58 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.31 +0.60 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.81 +0.53 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.40 +0.54 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.97 +0.50 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.60 +0.50 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.22 +0.47 46 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 3.88 +0.47 46 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 3.54 +0.43 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.24 +0.42 46 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 2.95 +0.39 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.68 +0.33 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.43 +0.32 46 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 2.20 +0.30 46 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 1.99 +0.28 46 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 1.80 +0.26 46 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 1.63 +0.27 46 0 36 0
29SEP26 20.00 C 0.00 0.00 0.00 1.47 +0.25 46 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 1.19 +0.22 47 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 0.95 +0.20 46 0 29 0
29SEP26 23.00 C 0.00 0.00 0.00 0.75 +0.15 46 0 17 0
29SEP26 24.00 C 0.00 0.00 0.00 0.59 +0.12 46 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.47 +0.11 46 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.36 +0.08 46 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.28 +0.06 46 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.22 +0.06 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.17 +0.04 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.14 +0.04 46 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.10 +0.02 46 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.97 +0.54 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.55 +0.53 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.17 +0.52 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.79 +0.52 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.42 +0.49 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.06 +0.48 47 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 4.73 +0.47 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.41 +0.46 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.11 +0.44 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.81 +0.41 46 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.55 +0.40 47 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.28 +0.36 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.06 +0.34 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.84 +0.33 47 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 2.65 +0.33 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.43 +0.28 46 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 2.25 +0.27 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.09 +0.27 47 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 1.79 +0.25 47 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.53 +0.23 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.30 +0.20 47 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 1.10 +0.18 47 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.94 +0.17 47 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.79 +0.14 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.67 +0.13 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.56 +0.10 46 0 998 0
30DEC26 29.00 C 0.00 0.00 0.00 0.48 +0.10 47 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.40 +0.08 46 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.34 +0.07 47 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.29 +0.07 47 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.24 +0.05 46 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.20 +0.04 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.23 +0.53 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.85 +0.52 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.49 +0.52 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.12 +0.49 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.77 +0.48 47 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 5.45 +0.47 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.14 +0.47 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.83 +0.45 47 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.55 +0.43 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.28 +0.42 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.03 +0.41 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.78 +0.37 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.55 +0.34 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.36 +0.34 47 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 3.15 +0.32 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.93 +0.30 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.75 +0.28 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.58 +0.27 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.28 +0.27 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.03 +0.27 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.77 +0.24 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.56 +0.22 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.37 +0.21 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.20 +0.19 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.05 +0.18 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.91 +0.14 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.81 +0.14 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.71 +0.13 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.62 +0.11 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.55 +0.11 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.47 +0.09 46 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.42 +0.08 47 0 0 0
TOTAL CALL 135 4,634 -126
29APR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29APR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29APR26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29APR26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29APR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29APR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29APR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29APR26 17.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 22 0
29APR26 17.50 P 0.00 0.00 0.00 0.00 -0.16 0 0 45 0
29APR26 18.00 P 0.40 0.40 0.02 0.00 -0.45 0 9 29 -6
29APR26 18.50 P 1.10 1.10 0.81 0.23 -0.64 0 51 0 -66
29APR26 19.00 P 0.00 0.00 0.00 0.73 -0.62 0 0 0 -23
29APR26 19.50 P 0.00 0.00 0.00 1.23 -0.61 0 0 0 -54
29APR26 20.00 P 0.00 0.00 0.00 1.73 -0.61 0 0 0 -77
29APR26 21.00 P 0.00 0.00 0.00 2.73 -0.71 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.73 -0.66 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.73 -0.71 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.73 -0.72 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.73 -0.72 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.73 -0.72 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.73 -0.72 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.73 -0.71 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.73 -0.71 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.73 -0.71 0 0 0 -12
29APR26 31.00 P 0.00 0.00 0.00 12.73 -0.71 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.73 -0.71 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 14.73 -0.71 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 15.73 -0.71 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
28MAY26 14.00 P 0.04 0.04 0.04 0.03 -0.02 49 8 71 +8
28MAY26 14.50 P 0.00 0.00 0.00 0.05 -0.03 47 0 9 0
28MAY26 15.00 P 0.12 0.12 0.12 0.09 -0.05 47 1 18 +1
28MAY26 15.50 P 0.00 0.00 0.00 0.15 -0.07 47 0 70 0
28MAY26 16.00 P 0.36 0.36 0.36 0.23 -0.11 46 1 72 0
28MAY26 16.50 P 0.53 0.53 0.42 0.36 -0.13 47 5 89 +2
28MAY26 17.00 P 0.00 0.00 0.00 0.53 -0.15 47 0 37 0
28MAY26 17.50 P 0.72 0.73 0.72 0.73 -0.19 47 2 113 +2
28MAY26 18.00 P 0.00 0.00 0.00 0.96 -0.23 46 0 41 0
28MAY26 18.50 P 0.00 0.00 0.00 1.29 -0.22 49 0 55 0
28MAY26 19.00 P 0.00 0.00 0.00 1.61 -0.20 48 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 1.94 -0.24 47 0 70 0
28MAY26 20.00 P 0.00 0.00 0.00 2.33 -0.26 47 0 86 0
28MAY26 21.00 P 0.00 0.00 0.00 3.28 -0.28 55 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 4.23 -0.29 61 0 17 0
28MAY26 23.00 P 0.00 0.00 0.00 5.15 -0.36 61 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 6.12 -0.41 65 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 7.10 -0.46 68 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 8.10 -0.49 75 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.12 -0.50 85 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.13 -0.42 93 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.08 -0.47 88 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.08 -0.48 93 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 13.09 -0.53 101 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 14.09 -0.53 106 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 15.09 -0.52 111 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 16.07 -0.54 110 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 134 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 126 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 113 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 94 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 -0.04 47 0 17 0
29JUN26 14.00 P 0.00 0.00 0.00 0.14 -0.06 47 0 23 0
29JUN26 14.50 P 0.00 0.00 0.00 0.21 -0.07 47 0 97 0
29JUN26 15.00 P 0.00 0.00 0.00 0.29 -0.10 47 0 51 0
29JUN26 15.50 P 0.00 0.00 0.00 0.40 -0.12 47 0 58 0
29JUN26 16.00 P 0.00 0.00 0.00 0.53 -0.17 46 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 0.70 -0.19 47 0 86 0
29JUN26 17.00 P 0.00 0.00 0.00 0.90 -0.21 47 0 69 0
29JUN26 17.50 P 1.12 1.12 1.12 1.15 -0.22 48 1 60 0
29JUN26 18.00 P 0.00 0.00 0.00 1.37 -0.29 46 0 156 0
29JUN26 18.50 P 0.00 0.00 0.00 1.65 -0.33 46 0 146 0
29JUN26 19.00 P 0.00 0.00 0.00 1.98 -0.35 47 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 2.30 -0.40 46 0 71 0
29JUN26 20.00 P 0.00 0.00 0.00 2.69 -0.44 48 0 61 0
29JUN26 21.00 P 0.00 0.00 0.00 3.47 -0.48 48 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 4.35 -0.47 50 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 5.23 -0.51 50 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 6.16 -0.52 50 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.13 -0.53 52 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 8.10 -0.53 54 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 9.12 -0.50 61 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 10.13 -0.49 66 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.14 -0.46 71 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.08 -0.52 67 0 12 0
29JUN26 31.00 P 0.00 0.00 0.00 13.12 -0.51 77 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.11 -0.51 79 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.10 -0.51 81 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.08 -0.53 81 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
30JUL26 13.00 P 0.19 0.19 0.19 0.13 -0.06 46 15 16 +15
30JUL26 13.50 P 0.00 0.00 0.00 0.19 -0.08 46 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.27 -0.08 47 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.37 -0.10 47 0 0 0
30JUL26 15.00 P 0.52 0.52 0.51 0.47 -0.14 46 2 13 +2
30JUL26 15.50 P 0.00 0.00 0.00 0.61 -0.17 46 0 30 0
30JUL26 16.00 P 0.88 0.88 0.88 0.77 -0.19 46 1 15 0
30JUL26 16.50 P 0.00 0.00 0.00 0.96 -0.21 46 0 103 0
30JUL26 17.00 P 0.00 0.00 0.00 1.18 -0.23 47 0 22 0
30JUL26 17.50 P 1.41 1.41 1.41 1.43 -0.23 47 15 45 0
30JUL26 18.00 P 1.62 1.62 1.62 1.67 -0.27 47 1 7 0
30JUL26 18.50 P 0.00 0.00 0.00 1.96 -0.30 47 0 35 0
30JUL26 19.00 P 0.00 0.00 0.00 2.27 -0.32 47 0 12 0
30JUL26 19.50 P 0.00 0.00 0.00 2.59 -0.41 47 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.96 -0.42 47 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.73 -0.45 48 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 4.54 -0.49 49 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.42 -0.49 50 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.32 -0.52 51 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.24 -0.55 51 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.20 -0.54 53 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.16 -0.54 54 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.13 -0.55 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.01 43 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 -0.02 47 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 -0.04 46 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 0.23 -0.06 46 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.32 -0.06 46 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.41 -0.08 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.52 -0.10 46 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.64 -0.13 46 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.78 -0.15 46 0 18 0
29SEP26 15.50 P 0.00 0.00 0.00 0.95 -0.16 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.13 -0.19 46 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 1.33 -0.21 45 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.57 -0.23 46 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.82 -0.24 46 0 36 0
29SEP26 18.00 P 0.00 0.00 0.00 2.09 -0.24 46 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 2.36 -0.30 45 0 112 0
29SEP26 19.00 P 0.00 0.00 0.00 2.67 -0.32 46 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.98 -0.33 45 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 3.34 -0.39 46 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.07 -0.42 46 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 4.85 -0.45 47 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.66 -0.48 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.53 -0.48 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.42 -0.50 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.31 -0.53 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.26 -0.53 49 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.20 -0.54 50 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 11.14 -0.58 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.11 -0.59 50 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.12 -0.55 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.11 -0.55 54 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.10 -0.55 56 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.08 -0.57 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.31 -0.05 47 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.39 -0.06 46 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.49 -0.08 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.60 -0.10 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.73 -0.12 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.87 -0.12 46 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.01 -0.14 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.18 -0.16 45 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 1.38 -0.18 46 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.59 -0.18 46 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.82 -0.19 46 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.05 -0.22 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.31 -0.23 45 0 25 0
30DEC26 18.00 P 0.00 0.00 0.00 2.57 -0.25 45 0 20 0
30DEC26 18.50 P 0.00 0.00 0.00 2.86 -0.28 45 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 3.17 -0.28 45 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 3.48 -0.29 45 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.81 -0.36 45 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.52 -0.37 46 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.26 -0.41 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.05 -0.42 46 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.85 -0.46 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.70 -0.48 46 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 8.56 -0.49 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.44 -0.52 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.35 -0.54 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.27 -0.55 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.22 -0.55 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.17 -0.57 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.14 -0.57 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.11 -0.58 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.09 -0.58 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.46 -0.09 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.59 -0.08 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.72 -0.08 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.86 -0.09 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.00 -0.10 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.16 -0.10 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.31 -0.14 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.49 -0.16 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.71 -0.19 45 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.92 -0.20 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.16 -0.20 45 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 2.41 -0.20 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.67 -0.22 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.95 -0.23 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.26 -0.23 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.55 -0.25 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.86 -0.28 45 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.19 -0.32 45 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.88 -0.35 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.60 -0.38 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.36 -0.41 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.15 -0.43 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.97 -0.45 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.81 -0.46 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.67 -0.48 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.55 -0.49 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.45 -0.50 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.36 -0.52 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.29 -0.53 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.23 -0.54 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.19 -0.55 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.15 -0.56 47 0 0 0
TOTAL PUT 112 4,051 -208
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$ 3.73
29APR26 2.70 C 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.73 +0.01 0 0 0 -30
29APR26 3.10 C 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.33 +0.01 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.23 +0.01 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.13 0.00 0 0 0 -10
29APR26 3.70 C 0.00 0.00 0.00 0.03 -0.02 0 0 3 -277
29APR26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 552 0
29APR26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 734 0
29APR26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 264 0
29APR26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
29APR26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29APR26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.04 0.00 58 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.94 0.00 52 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.84 +0.01 46 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.74 +0.01 41 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.64 +0.02 35 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.54 0.00 30 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.45 +0.01 33 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.36 +0.01 31 0 0 0
28MAY26 3.50 C 0.27 0.27 0.27 0.27 +0.01 28 1 1 +1
28MAY26 3.60 C 0.00 0.00 0.00 0.19 +0.02 26 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 0.07 -0.01 23 0 20 0
28MAY26 3.90 C 0.03 0.03 0.03 0.04 0.00 23 150 225 +150
28MAY26 4.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 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 44 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 54 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 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 0.00 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.95 +0.01 40 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.85 +0.01 36 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.75 0.00 32 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.65 0.00 27 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.56 0.00 28 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.47 +0.01 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.38 +0.01 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.30 +0.01 25 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.22 0.00 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.16 0.00 22 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 0.03 -0.01 22 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 -0.01 23 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 -0.01 22 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 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 66 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 73 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 1.05 +0.01 41 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.95 0.00 37 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.85 +0.01 33 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.76 +0.01 34 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.66 +0.01 30 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.57 +0.01 29 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.47 0.00 25 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.39 0.00 25 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.31 0.00 24 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.24 0.00 23 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.18 -0.01 23 0 23 0
30JUL26 3.80 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.05 +0.01 34 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.96 +0.01 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.86 +0.02 32 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.77 +0.02 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.68 +0.02 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.59 +0.01 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.51 +0.02 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.44 +0.02 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.30 +0.01 25 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.24 0.00 24 0 40 0
29SEP26 3.80 C 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.16 +0.02 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.13 +0.02 25 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.10 +0.01 24 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.08 0.00 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 0.05 +0.01 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.06 +0.02 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.96 +0.01 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.87 +0.01 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.79 +0.02 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.70 +0.01 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.62 0.00 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.55 0.00 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.47 -0.01 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.41 -0.02 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.35 0.00 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.31 +0.01 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.26 0.00 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.19 0.00 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 0.14 +0.01 25 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 0.08 +0.01 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 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 1.07 +0.01 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.98 +0.01 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.90 +0.02 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.82 +0.02 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.74 +0.02 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.67 0.00 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.60 0.00 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.53 0.00 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.47 0.00 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.42 0.00 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.37 0.00 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.33 0.00 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.29 0.00 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.23 +0.01 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.20 +0.01 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 0.00 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.13 0.00 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 24 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
TOTAL CALL 151 3,880 -166
29APR26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29APR26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 265 0
29APR26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 407 0
29APR26 3.70 P 0.00 0.00 0.00 0.00 -0.02 0 0 898 0
29APR26 3.80 P 0.09 0.09 0.07 0.07 -0.02 0 14 0 -278
29APR26 3.90 P 0.00 0.00 0.00 0.17 -0.02 0 0 0 -156
29APR26 4.00 P 0.27 0.27 0.27 0.27 -0.02 0 2 0 -17
29APR26 4.10 P 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
28MAY26 3.30 P 0.02 0.02 0.02 0.01 0.00 30 1,000 1,400 +1,000
28MAY26 3.40 P 0.00 0.00 0.00 0.02 0.00 29 0 44 0
28MAY26 3.50 P 0.00 0.00 0.00 0.03 0.00 27 0 10 0
28MAY26 3.60 P 0.00 0.00 0.00 0.05 0.00 25 0 161 0
28MAY26 3.70 P 0.00 0.00 0.00 0.09 0.00 25 0 20 0
28MAY26 3.80 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.20 -0.02 22 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.28 -0.02 21 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.47 -0.02 0 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.77 -0.02 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 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 33 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 -0.01 23 0 45 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 15 0
29JUN26 3.60 P 0.10 0.10 0.10 0.08 -0.01 23 10 10 +10
29JUN26 3.70 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
29JUN26 3.80 P 0.18 0.18 0.18 0.18 -0.01 24 3 59 +3
29JUN26 3.90 P 0.00 0.00 0.00 0.24 -0.01 23 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.32 -0.01 25 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.40 -0.01 25 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.49 -0.02 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.59 -0.01 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.69 -0.01 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.79 -0.01 36 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.89 0.00 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.98 -0.01 37 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.08 -0.01 40 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.18 -0.01 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.28 -0.01 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.53 -0.01 51 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.78 -0.01 56 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.27 -0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.52 -0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.77 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.02 -0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.27 -0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.52 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.77 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.02 -0.01 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 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 29 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 0.01 -0.01 22 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.04 -0.01 24 0 40 0
30JUL26 3.40 P 0.00 0.00 0.00 0.06 -0.01 23 0 29 0
30JUL26 3.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.18 0.00 23 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.23 -0.01 22 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.37 -0.02 22 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.45 -0.02 22 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.54 0.00 23 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.63 -0.02 23 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.72 -0.02 21 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.82 -0.02 23 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.01 0.00 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 0.02 +0.01 26 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 0.00 25 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 0.00 25 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 +0.01 26 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.12 +0.01 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.15 0.00 25 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.20 +0.01 26 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.24 0.00 25 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.30 0.00 25 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.36 -0.01 25 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.44 0.00 26 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.51 -0.01 26 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.59 -0.01 26 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.68 -0.01 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.76 -0.02 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.85 -0.02 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.95 -0.01 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.04 -0.01 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.14 -0.01 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.23 +0.01 30 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.33 -0.01 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.57 -0.01 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.82 -0.01 36 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.06 -0.01 33 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.31 -0.01 36 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 0.16 -0.01 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.25 0.00 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.30 -0.01 25 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.36 0.00 26 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.42 -0.01 26 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.49 -0.01 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.56 -0.01 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.64 -0.01 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.72 -0.01 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.80 -0.01 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.89 -0.01 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.98 -0.01 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.07 -0.01 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.17 -0.01 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.26 -0.01 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.36 -0.01 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.61 -0.01 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.85 -0.02 37 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.10 -0.01 41 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 27 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 0.00 26 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 0.00 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.30 -0.01 26 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.41 -0.01 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.47 -0.01 26 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.54 0.00 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.61 0.00 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.68 -0.01 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.76 0.00 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.84 -0.01 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.92 -0.01 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.01 -0.01 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.10 -0.01 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.19 -0.01 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.28 -0.01 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.37 -0.02 30 0 0 0
TOTAL PUT 1,029 4,905 +562
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$ 34.18
29APR26 21.00 C 0.00 0.00 0.00 13.18 +0.14 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.18 +0.14 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.18 +0.14 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.18 +0.14 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.18 +0.14 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.18 +0.14 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.18 +0.14 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.18 +0.14 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.18 +0.14 0 0 0 -130
29APR26 30.00 C 0.00 0.00 0.00 4.18 +0.02 0 0 0 -130
29APR26 31.00 C 0.00 0.00 0.00 3.18 +0.14 0 0 0 -217
29APR26 32.00 C 2.05 2.05 1.94 2.18 +0.14 0 3 0 -362
29APR26 33.00 C 1.16 1.16 0.89 1.18 +0.14 0 210 0 -745
29APR26 34.00 C 0.03 0.19 0.03 0.18 +0.01 0 149 3 -504
29APR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 991 0
29APR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 525 0
29APR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 428 0
29APR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 417 0
29APR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
29APR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29APR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29APR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.22 +0.14 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.22 +0.13 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.23 +0.14 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.23 +0.14 33 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.20 +0.11 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.23 +0.14 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.23 +0.13 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.24 +0.02 19 0 37 0
28MAY26 31.00 C 0.00 0.00 0.00 3.25 +0.13 17 0 97 0
28MAY26 32.00 C 2.16 2.16 2.16 2.30 +0.11 17 2 112 0
28MAY26 33.00 C 1.24 1.38 1.24 1.46 +0.09 17 49 171 +4
28MAY26 34.00 C 0.64 0.75 0.64 0.78 +0.03 16 92 890 -6
28MAY26 35.00 C 0.42 0.42 0.27 0.36 +0.01 17 82 992 +15
28MAY26 36.00 C 0.12 0.12 0.12 0.15 +0.01 17 2 583 +2
28MAY26 37.00 C 0.07 0.07 0.06 0.05 0.00 18 125 293 -120
28MAY26 38.00 C 0.00 0.00 0.00 0.02 0.00 19 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 20 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 15.72 +0.14 70 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.22 +0.14 66 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.72 +0.14 61 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.22 +0.14 57 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.22 +0.14 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.18 +0.10 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.22 +0.13 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.23 +0.14 42 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 9.23 +0.14 35 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 8.23 +0.14 0 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 7.23 +0.13 0 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 6.23 +0.13 0 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 5.24 +0.14 22 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 4.24 +0.02 17 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 3.26 +0.12 17 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 2.33 +0.10 17 0 159 0
29JUN26 33.00 C 1.35 1.35 1.35 1.49 +0.02 17 8 133 0
29JUN26 34.00 C 0.72 0.87 0.70 0.86 0.00 17 40 215 0
29JUN26 35.00 C 0.37 0.44 0.37 0.46 -0.02 17 26 504 +6
29JUN26 36.00 C 0.20 0.22 0.19 0.23 -0.01 17 180 749 +60
29JUN26 37.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 67 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 0.00 18 0 42 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 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 11.22 +0.13 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.23 +0.14 39 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.23 +0.14 33 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.23 +0.14 27 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.23 +0.13 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.23 +0.13 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.24 +0.14 20 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.25 +0.03 19 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.28 +0.11 18 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 2.40 +0.09 18 0 6 0
30JUL26 33.00 C 0.00 0.00 0.00 1.61 +0.02 17 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 1.04 -0.01 17 0 34 0
30JUL26 35.00 C 0.61 0.61 0.61 0.65 -0.03 18 40 85 +40
30JUL26 36.00 C 0.38 0.42 0.38 0.41 0.00 18 200 80 -40
30JUL26 37.00 C 0.23 0.23 0.22 0.23 -0.01 18 200 204 +189
30JUL26 38.00 C 0.00 0.00 0.00 0.13 -0.01 18 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 18 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 15.72 +0.14 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.22 +0.14 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.72 +0.14 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.22 +0.14 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.22 +0.14 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.22 +0.14 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.22 +0.13 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 10.23 +0.14 33 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 9.23 +0.14 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.23 +0.14 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.23 +0.13 0 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 6.23 +0.13 0 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 5.25 +0.13 19 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 4.30 +0.08 19 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 3.42 +0.09 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.67 +0.08 19 0 32 0
29SEP26 33.00 C 0.00 0.00 0.00 2.04 +0.06 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.49 +0.05 19 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 1.10 +0.03 19 0 47 0
29SEP26 36.00 C 0.00 0.00 0.00 0.79 +0.01 19 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.56 +0.01 19 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.40 -0.01 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.28 0.00 19 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 0.19 0.00 19 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.12 0.00 19 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.08 0.00 19 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 46.00 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 0.01 0.00 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.22 +0.14 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.22 +0.14 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.22 +0.13 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.23 +0.14 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.23 +0.14 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.23 +0.14 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.23 +0.13 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.26 +0.12 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 5.33 +0.15 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 4.48 +0.15 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 3.73 +0.15 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 3.09 +0.16 19 0 3 0
30DEC26 33.00 C 2.38 2.38 2.38 2.45 +0.14 18 14 15 +13
30DEC26 34.00 C 0.00 0.00 0.00 1.98 +0.13 18 0 4 0
30DEC26 35.00 C 0.00 0.00 0.00 1.58 +0.10 19 0 39 0
30DEC26 36.00 C 0.00 0.00 0.00 1.24 +0.07 19 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 0.96 +0.06 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.75 +0.05 19 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.59 +0.07 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.45 +0.07 19 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 0.33 +0.05 19 0 53 0
30DEC26 42.00 C 0.00 0.00 0.00 0.24 +0.04 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.17 +0.03 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.13 +0.03 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 75 0
30MAR27 23.00 C 0.00 0.00 0.00 11.22 +0.13 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.23 +0.14 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.23 +0.14 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.23 +0.12 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.27 +0.11 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.37 +0.09 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.55 +0.07 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.81 +0.06 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.13 +0.04 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.51 +0.03 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.88 +0.02 18 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 2.41 +0.01 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.00 0.00 18 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.64 -0.01 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.34 -0.01 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 1.09 -0.01 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.92 0.00 19 0 5 0
30MAR27 40.00 C 0.00 0.00 0.00 0.73 -0.02 19 0 0 0
30MAR27 41.00 C 0.60 0.60 0.60 0.59 -0.01 19 2 67 +2
30MAR27 42.00 C 0.00 0.00 0.00 0.46 -0.01 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.36 -0.01 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.28 0.00 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
TOTAL CALL 1,424 12,255 -1,923
29APR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
29APR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
29APR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 408 0
29APR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 734 0
29APR26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,096 0
29APR26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 577 0
29APR26 34.00 P 0.08 0.11 0.04 0.00 -0.14 0 480 401 -376
29APR26 35.00 P 0.66 0.82 0.66 0.82 -0.16 0 162 0 -193
29APR26 36.00 P 2.00 2.00 2.00 1.82 -0.14 0 2 0 -60
29APR26 37.00 P 0.00 0.00 0.00 2.82 -0.14 0 0 0 -10
29APR26 38.00 P 0.00 0.00 0.00 3.82 -0.14 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.82 -0.14 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.82 -0.14 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.82 -0.17 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.82 -0.16 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.82 -0.16 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.82 -0.16 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.82 -0.16 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.82 -0.16 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.82 -0.16 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 241 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 317 0
28MAY26 31.00 P 0.05 0.05 0.05 0.02 0.00 18 120 57 -86
28MAY26 32.00 P 0.09 0.11 0.09 0.07 -0.02 17 27 727 -15
28MAY26 33.00 P 0.22 0.22 0.22 0.22 -0.06 17 15 1,010 0
28MAY26 34.00 P 0.65 0.65 0.65 0.54 -0.10 16 6 2,090 0
28MAY26 35.00 P 1.45 1.45 1.45 1.17 -0.07 18 20 1,223 -20
28MAY26 36.00 P 0.00 0.00 0.00 1.91 -0.13 17 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 2.83 -0.14 17 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 3.82 -0.14 0 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 4.82 -0.14 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.82 -0.14 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.92 -0.07 43 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.91 -0.07 47 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.86 -0.12 46 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.92 -0.06 56 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.89 -0.09 57 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.91 -0.07 62 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.92 -0.06 67 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 551 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 69 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 59 0
29JUN26 28.00 P 0.06 0.06 0.06 0.01 0.00 19 2 49 -2
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 -0.03 17 0 457 0
29JUN26 31.00 P 0.00 0.00 0.00 0.18 -0.06 17 0 107 0
29JUN26 32.00 P 0.00 0.00 0.00 0.41 -0.06 17 0 202 0
29JUN26 33.00 P 0.86 0.86 0.86 0.78 -0.07 17 71 328 0
29JUN26 34.00 P 0.00 0.00 0.00 1.33 -0.08 18 0 209 0
29JUN26 35.00 P 2.04 2.04 2.04 2.04 -0.09 18 10 36 +10
29JUN26 36.00 P 0.00 0.00 0.00 2.88 -0.09 20 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 3.70 -0.15 17 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 4.66 -0.14 17 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 5.81 +0.03 29 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.79 0.00 32 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.69 -0.08 29 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.67 -0.09 30 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.62 -0.14 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.62 -0.14 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.62 -0.14 24 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.66 -0.09 39 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.65 -0.10 40 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 24 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 25 0
30JUL26 29.00 P 0.13 0.13 0.13 0.08 -0.02 18 1 15 0
30JUL26 30.00 P 0.21 0.21 0.21 0.17 -0.04 18 2 75 0
30JUL26 31.00 P 0.00 0.00 0.00 0.34 -0.06 18 0 90 0
30JUL26 32.00 P 0.00 0.00 0.00 0.61 -0.06 18 0 122 0
30JUL26 33.00 P 1.06 1.06 0.98 0.99 -0.09 18 40 197 +40
30JUL26 34.00 P 0.00 0.00 0.00 1.55 -0.07 18 0 31 0
30JUL26 35.00 P 0.00 0.00 0.00 2.21 -0.08 18 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 3.00 -0.08 19 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 3.79 -0.14 18 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.71 -0.14 18 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.82 +0.02 25 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.80 0.00 27 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.69 -0.09 25 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.67 -0.09 26 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.67 -0.09 28 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.62 -0.14 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 65 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 20 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 0.00 20 0 220 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 8 0
29SEP26 28.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 187 0
29SEP26 29.00 P 0.00 0.00 0.00 0.25 -0.03 19 0 13 0
29SEP26 30.00 P 0.00 0.00 0.00 0.42 -0.05 19 0 172 0
29SEP26 31.00 P 0.75 0.75 0.75 0.68 -0.06 20 1 92 +1
29SEP26 32.00 P 0.00 0.00 0.00 1.02 -0.07 20 0 17 0
29SEP26 33.00 P 0.00 0.00 0.00 1.46 -0.08 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 1.99 -0.10 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.54 -0.12 19 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 3.25 -0.12 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.03 -0.12 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 4.87 -0.13 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.94 +0.04 23 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.90 -0.14 25 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.89 -0.13 27 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.90 -0.08 29 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.92 -0.03 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.94 +0.03 35 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.91 +0.01 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.88 0.00 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.88 +0.03 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 0.00 20 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.18 +0.02 19 0 93 0
30DEC26 28.00 P 0.00 0.00 0.00 0.29 +0.01 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.46 +0.02 19 0 19 0
30DEC26 30.00 P 0.00 0.00 0.00 0.69 +0.02 19 0 28 0
30DEC26 31.00 P 1.02 1.02 1.02 0.98 +0.02 19 1 108 +1
30DEC26 32.00 P 0.00 0.00 0.00 1.35 +0.01 19 0 11 0
30DEC26 33.00 P 0.00 0.00 0.00 1.81 +0.01 19 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 2.34 0.00 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.86 -0.02 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.53 -0.03 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.26 -0.05 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.05 -0.07 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.07 -0.09 21 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.99 -0.10 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.95 -0.11 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.93 -0.13 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.93 -0.06 27 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.95 +0.01 29 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.91 +0.01 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.90 +0.02 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.88 +0.03 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.19 -0.03 19 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.30 -0.04 19 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.45 -0.06 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.66 -0.07 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.92 -0.06 19 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.23 -0.05 19 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 1.62 -0.11 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.09 -0.08 19 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 2.63 -0.09 20 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 3.22 -0.15 20 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 3.77 -0.14 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.47 -0.15 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.24 -0.15 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.07 -0.13 19 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.11 +0.02 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.95 -0.11 21 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.93 -0.13 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.93 -0.06 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.95 +0.01 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.91 +0.01 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.90 +0.02 28 0 0 0
TOTAL PUT 960 16,682 -710
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$ 5.16
29APR26 3.90 C 0.00 0.00 0.00 1.26 +0.13 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.16 +0.13 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.06 +0.13 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.96 +0.13 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.86 +0.13 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.76 +0.13 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.66 +0.13 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.56 +0.13 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.46 +0.13 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.36 +0.12 0 0 0 -14
29APR26 4.90 C 0.00 0.00 0.00 0.26 +0.12 0 0 0 -31
29APR26 5.00 C 0.04 0.04 0.04 0.16 +0.09 0 2 0 -107
29APR26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 248 0
29APR26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 284 0
29APR26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 253 0
29APR26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 440 0
29APR26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 221 0
29APR26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 252 0
29APR26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29APR26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
29APR26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29APR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29APR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29APR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
29APR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
29APR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
28MAY26 3.90 C 0.00 0.00 0.00 1.27 +0.14 87 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.17 +0.14 81 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.07 +0.14 75 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.97 +0.14 69 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.87 +0.14 63 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.77 +0.14 57 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.68 +0.13 58 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.58 +0.12 51 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.49 +0.10 49 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.38 +0.07 38 0 0 0
28MAY26 4.90 C 0.25 0.30 0.25 0.33 +0.08 46 3 225 0
28MAY26 5.00 C 0.00 0.00 0.00 0.27 +0.06 46 0 200 0
28MAY26 5.25 C 0.13 0.16 0.13 0.16 +0.04 46 27 589 0
28MAY26 5.50 C 0.08 0.08 0.08 0.08 +0.01 43 10 522 +10
28MAY26 5.75 C 0.00 0.00 0.00 0.05 +0.01 46 0 296 0
28MAY26 6.00 C 0.03 0.03 0.03 0.03 +0.01 47 2 350 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 +0.01 50 0 323 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 254 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 136 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 105 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 70 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 100 0 31 0
29JUN26 2.60 C 0.00 0.00 0.00 2.56 +0.13 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.47 +0.14 129 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.37 +0.14 122 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.27 +0.14 116 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.17 +0.14 110 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.07 +0.14 105 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.97 +0.14 99 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.87 +0.14 94 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.77 +0.14 89 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.67 +0.14 84 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.57 +0.14 79 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.47 +0.14 75 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.37 +0.14 70 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.27 +0.14 65 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.17 +0.14 61 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.07 +0.13 56 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.97 +0.13 52 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.87 +0.12 48 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.78 +0.11 47 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.69 +0.10 45 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.61 +0.09 45 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.54 +0.08 45 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.47 +0.08 44 0 63 0
29JUN26 4.90 C 0.00 0.00 0.00 0.42 +0.07 44 0 145 0
29JUN26 5.00 C 0.00 0.00 0.00 0.36 +0.05 43 0 260 0
29JUN26 5.25 C 0.00 0.00 0.00 0.26 +0.05 44 0 103 0
29JUN26 5.50 C 0.00 0.00 0.00 0.18 +0.03 43 0 220 0
29JUN26 5.75 C 0.00 0.00 0.00 0.12 +0.02 43 0 570 0
29JUN26 6.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 234 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 +0.01 43 0 277 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 133 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 43 0 1,173 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 561 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 1.27 +0.14 54 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.17 +0.13 51 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.08 +0.14 51 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.98 +0.11 47 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.88 +0.10 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.81 +0.09 45 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.73 +0.08 44 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.65 +0.06 42 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.60 +0.07 43 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.54 +0.08 43 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.49 +0.07 43 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.44 +0.06 43 0 17 0
30JUL26 5.25 C 0.00 0.00 0.00 0.33 +0.04 42 0 145 0
30JUL26 5.50 C 0.00 0.00 0.00 0.25 +0.04 42 0 25 0
30JUL26 5.75 C 0.00 0.00 0.00 0.18 +0.02 42 0 4 0
30JUL26 6.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 16 0
30JUL26 6.25 C 0.00 0.00 0.00 0.10 +0.01 43 0 8 0
30JUL26 6.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 11 0
30JUL26 6.75 C 0.00 0.00 0.00 0.05 +0.01 43 0 1 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 0.00 42 0 5 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 0.00 41 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 3.80 C 0.00 0.00 0.00 1.39 +0.13 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.30 +0.12 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.22 +0.12 48 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.11 +0.09 44 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.05 +0.09 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.98 +0.10 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.91 +0.08 44 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.84 +0.07 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.78 +0.07 43 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.71 +0.05 42 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.67 +0.09 43 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.63 +0.09 43 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.58 +0.08 43 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 0.47 +0.06 43 0 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.39 +0.06 43 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.31 +0.05 43 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.25 +0.04 43 0 1,155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 +0.03 43 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.16 +0.03 43 0 126 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 +0.01 42 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 +0.02 43 0 157 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 +0.01 43 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 +0.01 43 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 41 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 40 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 1.46 +0.11 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.37 +0.09 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.30 +0.09 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.23 +0.09 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.16 +0.08 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.11 +0.09 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.05 +0.09 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.97 +0.07 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.92 +0.07 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.86 +0.06 42 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.82 +0.07 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.77 +0.07 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.73 +0.08 43 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.63 +0.08 43 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.54 +0.07 43 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.45 +0.05 42 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.39 +0.05 43 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.33 +0.05 43 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.27 +0.03 42 0 77 0
30DEC26 6.75 C 0.00 0.00 0.00 0.23 +0.03 42 0 177 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 +0.02 42 0 38 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 +0.02 42 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 +0.02 42 0 107 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 +0.02 43 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 +0.02 42 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 +0.01 42 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 +0.01 42 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 1.48 +0.10 45 0 8 0
30MAR27 4.00 C 0.00 0.00 0.00 1.40 +0.09 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.33 +0.08 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.27 +0.08 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.21 +0.08 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.15 +0.07 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.09 +0.07 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.04 +0.07 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.99 +0.07 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.96 +0.08 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.89 +0.06 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.82 +0.04 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.76 +0.07 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.67 +0.06 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.59 +0.06 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.52 +0.06 43 0 48 0
30MAR27 6.25 C 0.00 0.00 0.00 0.45 +0.06 42 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.39 +0.04 42 0 26 0
30MAR27 6.75 C 0.00 0.00 0.00 0.35 +0.05 43 0 4 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 +0.04 42 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.26 +0.03 42 0 6 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 +0.03 43 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 +0.03 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 +0.02 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 +0.02 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 +0.02 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 +0.02 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 +0.01 42 0 10 0
TOTAL CALL 44 13,390 -142
29APR26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
29APR26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
29APR26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
29APR26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
29APR26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 233 0
29APR26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29APR26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
29APR26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29APR26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 455 0
29APR26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 402 0
29APR26 4.90 P 0.00 0.00 0.00 0.00 -0.02 0 0 370 0
29APR26 5.00 P 0.03 0.03 0.02 0.00 -0.05 0 12 489 -12
29APR26 5.25 P 0.18 0.27 0.09 0.09 -0.14 0 35 0 -218
29APR26 5.50 P 0.39 0.39 0.39 0.34 -0.13 0 3 0 -243
29APR26 5.75 P 0.75 0.75 0.75 0.59 -0.13 0 1 0 -317
29APR26 6.00 P 0.85 0.85 0.85 0.84 -0.15 0 28 0 -30
29APR26 6.25 P 0.00 0.00 0.00 1.09 -0.15 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.34 -0.15 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.59 -0.15 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.84 -0.15 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.09 -0.15 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.34 -0.15 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.59 -0.15 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.84 -0.15 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.09 -0.15 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.34 -0.15 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.59 -0.15 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.84 -0.15 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.09 -0.15 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 31 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 80 0
28MAY26 4.10 P 0.00 0.00 0.00 0.02 -0.01 48 0 50 0
28MAY26 4.20 P 0.05 0.05 0.05 0.03 -0.02 48 1 28 0
28MAY26 4.30 P 0.00 0.00 0.00 0.04 -0.02 47 0 148 0
28MAY26 4.40 P 0.09 0.09 0.05 0.05 -0.03 45 51 152 +50
28MAY26 4.50 P 0.00 0.00 0.00 0.07 -0.04 45 0 312 0
28MAY26 4.60 P 0.14 0.14 0.10 0.10 -0.04 46 31 308 +6
28MAY26 4.70 P 0.00 0.00 0.00 0.12 -0.05 44 0 57 0
28MAY26 4.80 P 0.20 0.20 0.15 0.15 -0.07 42 28 256 +20
28MAY26 4.90 P 0.00 0.00 0.00 0.20 -0.07 44 0 406 0
28MAY26 5.00 P 0.24 0.24 0.23 0.24 -0.09 42 11 555 +11
28MAY26 5.25 P 0.44 0.48 0.40 0.39 -0.10 42 65 281 +65
28MAY26 5.50 P 0.71 0.71 0.71 0.58 -0.12 43 2 182 +2
28MAY26 5.75 P 0.90 0.90 0.77 0.77 -0.16 34 51 263 0
28MAY26 6.00 P 0.00 0.00 0.00 1.00 -0.16 0 0 195 0
28MAY26 6.25 P 0.00 0.00 0.00 1.24 -0.17 0 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.49 -0.16 0 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.74 -0.16 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.99 -0.16 0 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 2.24 -0.16 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.49 -0.16 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.74 -0.15 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.99 -0.16 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.24 -0.15 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.49 -0.16 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.74 -0.16 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.99 -0.15 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.24 -0.16 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 -0.01 43 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 -0.02 44 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 -0.03 42 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 -0.03 43 0 150 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 -0.03 43 0 20 0
29JUN26 4.40 P 0.00 0.00 0.00 0.11 -0.04 42 0 492 0
29JUN26 4.50 P 0.00 0.00 0.00 0.14 -0.05 43 0 401 0
29JUN26 4.60 P 0.00 0.00 0.00 0.17 -0.05 42 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.21 -0.05 43 0 86 0
29JUN26 4.80 P 0.00 0.00 0.00 0.24 -0.07 41 0 472 0
29JUN26 4.90 P 0.00 0.00 0.00 0.29 -0.07 42 0 230 0
29JUN26 5.00 P 0.00 0.00 0.00 0.33 -0.08 41 0 162 0
29JUN26 5.25 P 0.00 0.00 0.00 0.48 -0.09 41 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.64 -0.13 39 0 321 0
29JUN26 5.75 P 0.00 0.00 0.00 0.86 -0.12 43 0 280 0
29JUN26 6.00 P 1.20 1.20 1.20 1.06 -0.13 41 5 122 0
29JUN26 6.25 P 0.00 0.00 0.00 1.28 -0.14 39 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.51 -0.14 33 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.76 -0.14 37 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 2.00 -0.15 0 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 2.25 -0.15 0 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.50 -0.15 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.75 -0.14 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.99 -0.16 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.26 -0.13 58 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.49 -0.16 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.75 -0.15 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.99 -0.15 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.24 -0.16 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 50 0
30JUL26 4.10 P 0.00 0.00 0.00 0.09 -0.03 42 0 10 0
30JUL26 4.20 P 0.15 0.15 0.15 0.11 -0.04 42 15 25 +13
30JUL26 4.30 P 0.00 0.00 0.00 0.14 -0.04 43 0 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.16 -0.05 42 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.20 -0.05 42 0 677 0
30JUL26 4.60 P 0.00 0.00 0.00 0.23 -0.06 42 0 26 0
30JUL26 4.70 P 0.00 0.00 0.00 0.27 -0.06 42 0 59 0
30JUL26 4.80 P 0.00 0.00 0.00 0.31 -0.08 41 0 28 0
30JUL26 4.90 P 0.00 0.00 0.00 0.35 -0.09 40 0 22 0
30JUL26 5.00 P 0.00 0.00 0.00 0.40 -0.09 40 0 41 0
30JUL26 5.25 P 0.00 0.00 0.00 0.54 -0.10 40 0 53 0
30JUL26 5.50 P 0.00 0.00 0.00 0.70 -0.12 39 0 18 0
30JUL26 5.75 P 0.00 0.00 0.00 0.92 -0.09 43 0 10 0
30JUL26 6.00 P 0.00 0.00 0.00 1.10 -0.12 40 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.34 -0.10 44 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.54 -0.14 40 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.79 -0.12 44 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.01 -0.15 36 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.25 -0.15 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.50 -0.15 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.75 -0.15 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.99 -0.16 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 -0.02 43 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 -0.02 43 0 8 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 -0.03 42 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 -0.03 43 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.20 -0.04 43 0 129 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 -0.04 43 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.26 -0.05 42 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.30 -0.05 43 0 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.34 -0.05 42 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.39 -0.05 43 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.42 -0.06 41 0 10 0
29SEP26 4.90 P 0.00 0.00 0.00 0.48 -0.05 42 0 52 0
29SEP26 5.00 P 0.51 0.51 0.51 0.53 -0.07 42 2 58 +2
29SEP26 5.25 P 0.00 0.00 0.00 0.67 -0.08 42 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.81 -0.11 40 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 1.01 -0.08 42 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 1.20 -0.09 42 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.41 -0.09 43 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.62 -0.09 43 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.84 -0.09 43 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 2.04 -0.13 39 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.27 -0.15 37 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.50 -0.17 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.77 -0.14 42 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.01 -0.14 40 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.26 -0.13 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.49 -0.16 0 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.76 -0.14 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.01 -0.13 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.26 -0.14 50 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 -0.03 42 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 -0.03 42 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 -0.03 42 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 -0.03 42 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 -0.03 42 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 -0.04 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 -0.05 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 -0.05 41 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 -0.05 41 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.50 -0.04 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.53 -0.06 40 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 -0.05 41 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.63 -0.07 40 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.77 -0.08 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.93 -0.10 40 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 1.11 -0.08 41 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.30 -0.08 41 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 1.50 -0.08 42 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.70 -0.08 42 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.91 -0.09 42 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.12 -0.10 41 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 2.32 -0.11 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.57 -0.10 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.77 -0.14 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.01 -0.15 34 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.26 -0.14 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.51 -0.14 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.76 -0.14 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.01 -0.14 42 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.26 -0.14 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.27 -0.04 42 0 7 0
30MAR27 4.00 P 0.00 0.00 0.00 0.30 -0.04 42 0 22 0
30MAR27 4.10 P 0.00 0.00 0.00 0.35 -0.03 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.39 -0.03 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.41 -0.04 41 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.46 -0.03 42 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.49 -0.05 41 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.54 -0.04 41 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.58 -0.05 41 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.64 -0.04 41 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.69 -0.06 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.73 -0.06 40 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.89 -0.05 41 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 1.05 -0.05 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.19 -0.09 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.37 -0.08 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.57 -0.07 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.76 -0.10 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.97 -0.08 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.15 -0.11 39 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.39 -0.08 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.62 -0.08 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.81 -0.11 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.03 -0.13 36 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.26 -0.14 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.51 -0.15 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.76 -0.14 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.01 -0.14 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.26 -0.14 39 0 0 0
TOTAL PUT 341 14,437 -651
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 50.60
29APR26 36.00 C 0.00 0.00 0.00 14.60 +2.19 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 13.60 +2.19 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 12.60 +2.19 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.60 +2.36 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.60 +2.36 0 0 0 -51
29APR26 41.00 C 0.00 0.00 0.00 9.60 +2.36 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.60 +2.36 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.60 +2.36 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 6.60 +2.36 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.60 +2.35 0 0 0 -32
29APR26 46.00 C 0.00 0.00 0.00 4.60 +2.34 0 0 0 -50
29APR26 47.00 C 0.00 0.00 0.00 3.60 +2.24 0 0 0 -135
29APR26 48.00 C 2.42 2.50 2.42 2.60 +1.92 0 9 0 -201
29APR26 49.00 C 0.75 1.55 0.51 1.60 +1.36 0 26 0 -105
29APR26 50.00 C 0.31 1.12 0.13 0.60 +0.53 0 81 0 -142
29APR26 52.50 C 0.02 0.02 0.02 0.00 -0.01 0 3 138 0
29APR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
29APR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29APR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29APR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
29APR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29APR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
29APR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29APR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 14.73 +2.31 60 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 13.74 +2.30 57 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.67 +2.20 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.82 +2.45 56 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.83 +2.44 52 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.83 +2.38 47 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.78 +2.24 39 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.87 +2.20 41 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.89 +2.04 37 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 6.01 +1.92 37 0 46 0
28MAY26 46.00 C 4.90 5.06 4.90 5.17 +1.78 37 22 61 +11
28MAY26 47.00 C 0.00 0.00 0.00 4.40 +1.63 37 0 97 0
28MAY26 48.00 C 0.00 0.00 0.00 3.68 +1.38 37 0 100 0
28MAY26 49.00 C 2.49 3.10 2.49 3.04 +1.22 37 34 54 -22
28MAY26 50.00 C 1.80 2.40 1.70 2.51 +1.09 37 59 145 +6
28MAY26 52.50 C 0.88 1.46 0.85 1.35 +0.64 36 156 187 +30
28MAY26 55.00 C 0.39 0.74 0.39 0.72 +0.40 37 73 158 +54
28MAY26 57.50 C 0.29 0.37 0.29 0.33 +0.20 37 20 65 +4
28MAY26 60.00 C 0.17 0.20 0.17 0.14 +0.09 37 17 102 +17
28MAY26 62.50 C 0.00 0.00 0.00 0.06 +0.04 38 0 49 0
28MAY26 65.00 C 0.05 0.05 0.05 0.02 +0.01 37 10 40 +8
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 27.65 +2.19 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 26.61 +2.15 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 25.61 +2.14 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 24.62 +2.14 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 23.63 +2.15 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 22.63 +2.14 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 21.64 +2.15 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.81 +2.31 65 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.70 +2.18 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.71 +2.15 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.72 +2.13 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 16.81 +2.19 49 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 15.89 +2.23 52 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.90 +2.31 49 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.05 +2.60 53 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 12.98 +2.44 46 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 11.93 +2.30 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.08 +2.33 43 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 10.05 +2.15 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.11 +2.02 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.17 +1.86 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.35 +1.77 35 0 0 0
29JUN26 45.00 C 6.40 6.40 6.40 6.87 +1.96 40 20 33 -20
29JUN26 46.00 C 0.00 0.00 0.00 5.93 +1.52 37 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 5.24 +1.42 37 0 126 0
29JUN26 48.00 C 0.00 0.00 0.00 4.74 +1.47 39 0 147 0
29JUN26 49.00 C 0.00 0.00 0.00 4.05 +1.26 37 0 106 0
29JUN26 50.00 C 0.00 0.00 0.00 3.49 +1.17 37 0 335 0
29JUN26 52.50 C 0.00 0.00 0.00 2.38 +0.86 37 0 123 0
29JUN26 55.00 C 1.12 1.21 1.12 1.58 +0.63 37 17 160 0
29JUN26 57.50 C 0.00 0.00 0.00 1.01 +0.44 38 0 180 0
29JUN26 60.00 C 0.00 0.00 0.00 0.61 +0.28 37 0 223 0
29JUN26 62.50 C 0.34 0.46 0.34 0.36 +0.18 37 40 438 0
29JUN26 65.00 C 0.00 0.00 0.00 0.21 +0.11 37 0 176 0
29JUN26 67.50 C 0.00 0.00 0.00 0.12 +0.06 38 0 55 0
29JUN26 70.00 C 0.00 0.00 0.00 0.07 +0.04 38 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 +0.02 38 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 14.90 +2.08 45 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 14.05 +2.16 49 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 12.98 +2.03 43 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 12.03 +2.00 42 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 11.12 +2.02 41 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 10.22 +2.19 40 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.47 +2.23 42 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.47 +1.98 39 0 2 0
30JUL26 44.00 C 0.00 0.00 0.00 7.64 +1.87 38 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 6.87 +1.75 38 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 6.18 +1.53 38 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 5.52 +1.45 38 0 165 0
30JUL26 48.00 C 0.00 0.00 0.00 5.05 +1.49 40 0 72 0
30JUL26 49.00 C 0.00 0.00 0.00 4.42 +1.33 39 0 89 0
30JUL26 50.00 C 0.00 0.00 0.00 3.90 +1.23 39 0 78 0
30JUL26 52.50 C 0.00 0.00 0.00 2.79 +0.98 39 0 140 0
30JUL26 55.00 C 1.51 1.51 1.51 1.94 +0.74 39 1 155 0
30JUL26 57.50 C 0.00 0.00 0.00 1.32 +0.55 39 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 0.87 +0.38 38 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.57 +0.27 38 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.36 +0.18 38 0 124 0
30JUL26 67.50 C 0.00 0.00 0.00 0.23 +0.12 38 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.14 +0.07 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.09 +0.05 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.86 +2.12 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.90 +2.12 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.05 +2.30 50 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.98 +2.10 44 0 0 0
29SEP26 37.00 C 12.80 12.80 12.80 14.18 +2.29 47 1 2 0
29SEP26 38.00 C 0.00 0.00 0.00 13.26 +2.15 46 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 12.33 +2.11 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.27 +2.11 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.49 +2.15 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.67 +2.07 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 8.84 +1.92 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.14 +1.87 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.19 +1.51 36 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 6.70 +1.44 38 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 6.29 +1.54 40 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 5.54 +1.28 38 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 5.14 +1.31 39 0 85 0
29SEP26 50.00 C 0.00 0.00 0.00 4.66 +1.22 39 0 41 0
29SEP26 52.50 C 0.00 0.00 0.00 3.62 +1.03 39 0 140 0
29SEP26 55.00 C 0.00 0.00 0.00 2.78 +0.84 39 0 171 0
29SEP26 57.50 C 0.00 0.00 0.00 2.12 +0.67 39 0 115 0
29SEP26 60.00 C 1.32 1.32 1.32 1.60 +0.53 39 1 47 +1
29SEP26 62.50 C 0.00 0.00 0.00 1.20 +0.42 39 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 0.89 +0.32 38 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.67 +0.25 38 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.50 +0.20 39 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.36 +0.15 38 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.27 +0.11 38 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.20 +0.09 39 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.14 +0.06 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.11 +0.05 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.08 +0.04 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 +0.03 39 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 14.99 +2.11 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.18 +2.22 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.26 +2.12 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.42 +2.03 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.61 +1.95 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.88 +1.90 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.15 +1.81 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.47 +1.75 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.84 +1.66 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.23 +1.58 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.67 +1.53 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.14 +1.43 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.64 +1.36 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.18 +1.32 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.75 +1.24 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.78 +1.09 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.94 +0.93 38 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 3.27 +0.81 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.70 +0.71 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.19 +0.58 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.81 +0.51 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.47 +0.43 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.19 +0.35 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.98 +0.31 38 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.78 +0.24 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.64 +0.21 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.51 +0.17 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.42 +0.15 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.33 +0.11 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.27 +0.10 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.25 +2.10 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.57 +2.19 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.77 +2.10 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.00 +1.84 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.17 +1.69 38 0 0 0
30MAR27 41.00 C 10.30 10.30 10.30 11.56 +1.73 39 5 5 +5
30MAR27 42.00 C 0.00 0.00 0.00 10.90 +1.92 38 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 10.24 +1.57 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.59 +1.47 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.11 +1.69 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 8.58 +1.50 38 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 8.12 +1.40 38 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 7.65 +1.35 38 0 15 0
30MAR27 49.00 C 6.53 6.53 6.53 7.13 +1.20 37 1 8 0
30MAR27 50.00 C 0.00 0.00 0.00 6.67 +1.13 37 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 5.78 +1.05 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 5.01 +0.94 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 4.33 +0.84 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 3.76 +0.76 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.26 +0.74 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.77 +0.63 39 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 2.38 +0.65 39 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 2.01 +0.52 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.68 +0.45 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.41 +0.36 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.25 +0.38 39 0 0 0
TOTAL CALL 596 8,950 -622
29APR26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29APR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29APR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29APR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
29APR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29APR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29APR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
29APR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
29APR26 46.00 P 0.01 0.01 0.01 0.00 -0.03 0 2 149 0
29APR26 47.00 P 0.04 0.04 0.04 0.00 -0.12 0 1 214 -1
29APR26 48.00 P 0.21 0.21 0.21 0.00 -0.40 0 8 243 -8
29APR26 49.00 P 0.21 0.21 0.06 0.00 -0.96 0 16 158 +5
29APR26 50.00 P 0.60 0.60 0.15 0.00 -1.82 0 8 214 0
29APR26 52.50 P 3.00 3.80 2.00 1.90 -2.46 0 62 0 -278
29APR26 55.00 P 0.00 0.00 0.00 4.40 -2.36 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 6.90 -2.36 0 0 0 -15
29APR26 60.00 P 0.00 0.00 0.00 9.40 -2.36 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 11.90 -2.36 0 0 0 -31
29APR26 65.00 P 0.00 0.00 0.00 14.40 -2.36 0 0 0 -27
29APR26 67.50 P 0.00 0.00 0.00 16.90 -2.36 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 19.40 -2.36 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 21.90 -2.36 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 24.40 -2.36 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 26.90 -2.36 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 29.40 -2.36 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 31.90 -2.36 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 34.40 -2.36 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 36.90 -2.36 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 41 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 2 0
28MAY26 40.00 P 0.10 0.10 0.10 0.02 -0.06 37 1 33 0
28MAY26 41.00 P 0.00 0.00 0.00 0.04 -0.10 37 0 20 0
28MAY26 42.00 P 0.00 0.00 0.00 0.08 -0.14 38 0 38 0
28MAY26 43.00 P 0.32 0.32 0.23 0.13 -0.23 37 13 82 +10
28MAY26 44.00 P 0.42 0.42 0.42 0.21 -0.33 37 1 54 -1
28MAY26 45.00 P 0.45 0.45 0.45 0.33 -0.45 37 2 137 -2
28MAY26 46.00 P 0.81 0.84 0.58 0.50 -0.57 37 9 136 -5
28MAY26 47.00 P 1.00 1.00 0.80 0.73 -0.67 37 16 160 +4
28MAY26 48.00 P 1.05 1.10 1.03 1.03 -0.82 37 21 107 +19
28MAY26 49.00 P 1.73 1.73 1.39 1.32 -1.05 36 7 149 0
28MAY26 50.00 P 2.00 2.00 1.75 1.78 -1.18 37 14 169 +8
28MAY26 52.50 P 3.11 3.11 3.11 3.17 -1.69 36 15 125 +15
28MAY26 55.00 P 0.00 0.00 0.00 5.01 -1.98 37 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 7.14 -2.26 37 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 9.45 -2.32 35 0 10 0
28MAY26 62.50 P 0.00 0.00 0.00 11.91 -2.35 37 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 14.40 -2.36 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 16.90 -2.36 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 19.40 -2.36 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 21.90 -2.36 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 24.40 -2.36 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 26.90 -2.36 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 29.40 -2.36 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 31.90 -2.36 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 34.40 -2.36 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 36.90 -2.36 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 -0.03 38 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 -0.04 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 -0.07 38 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.08 -0.09 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.12 -0.14 37 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 0.18 -0.18 37 0 54 0
29JUN26 41.00 P 0.00 0.00 0.00 0.26 -0.25 37 0 107 0
29JUN26 42.00 P 0.00 0.00 0.00 0.37 -0.33 37 0 112 0
29JUN26 43.00 P 0.00 0.00 0.00 0.52 -0.41 37 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.70 -0.49 37 0 58 0
29JUN26 45.00 P 0.00 0.00 0.00 0.92 -0.56 37 0 100 0
29JUN26 46.00 P 0.00 0.00 0.00 1.19 -0.63 38 0 130 0
29JUN26 47.00 P 0.00 0.00 0.00 1.49 -0.75 37 0 135 0
29JUN26 48.00 P 0.00 0.00 0.00 1.83 -0.87 37 0 87 0
29JUN26 49.00 P 2.80 2.80 2.15 2.23 -0.99 37 17 107 +17
29JUN26 50.00 P 2.85 2.85 2.70 2.70 -1.08 37 4 301 0
29JUN26 52.50 P 4.73 4.73 4.28 4.07 -1.51 37 2 37 +2
29JUN26 55.00 P 0.00 0.00 0.00 5.79 -1.86 37 0 172 0
29JUN26 57.50 P 0.00 0.00 0.00 7.93 -1.84 41 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 9.84 -2.27 37 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 12.10 -2.23 37 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 14.47 -2.30 37 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 16.91 -2.35 36 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 19.40 -2.36 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.90 -2.36 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.40 -2.36 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.90 -2.36 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.40 -2.36 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 31.90 -2.36 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 34.40 -2.36 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 36.90 -2.36 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.22 -0.15 38 0 4 0
30JUL26 37.00 P 0.00 0.00 0.00 0.30 -0.21 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.41 -0.26 38 0 7 0
30JUL26 39.00 P 0.00 0.00 0.00 0.56 -0.32 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.72 -0.41 38 0 34 0
30JUL26 41.00 P 0.00 0.00 0.00 0.93 -0.46 39 0 1 0
30JUL26 42.00 P 1.47 1.47 1.47 1.18 -0.47 39 5 5 -5
30JUL26 43.00 P 0.00 0.00 0.00 1.43 -0.58 38 0 178 0
30JUL26 44.00 P 1.75 1.75 1.73 1.73 -0.71 38 2 161 -1
30JUL26 45.00 P 2.46 2.46 2.46 2.08 -0.78 38 15 146 +15
30JUL26 46.00 P 2.89 2.89 2.52 2.43 -0.90 37 17 57 +17
30JUL26 47.00 P 0.00 0.00 0.00 2.88 -1.00 37 0 193 0
30JUL26 48.00 P 0.00 0.00 0.00 3.37 -1.08 37 0 116 0
30JUL26 49.00 P 0.00 0.00 0.00 3.89 -1.18 37 0 158 0
30JUL26 50.00 P 0.00 0.00 0.00 4.45 -1.27 37 0 116 0
30JUL26 52.50 P 0.00 0.00 0.00 6.05 -1.73 37 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 7.87 -1.95 37 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 9.99 -1.94 38 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.23 -1.75 40 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.42 -1.89 39 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.63 -2.07 36 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.07 -2.05 37 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.47 -2.09 36 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 23.90 -2.13 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.26 -0.14 38 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.34 -0.18 38 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.46 -0.20 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.59 -0.26 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.74 -0.32 39 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.93 -0.37 39 0 58 0
29SEP26 39.00 P 0.00 0.00 0.00 1.14 -0.43 39 0 2 0
29SEP26 40.00 P 1.76 1.76 1.45 1.39 -0.46 39 11 49 -11
29SEP26 41.00 P 1.70 1.70 1.68 1.66 -0.50 39 9 40 -9
29SEP26 42.00 P 0.00 0.00 0.00 1.97 -0.54 39 0 12 0
29SEP26 43.00 P 0.00 0.00 0.00 2.29 -0.58 39 0 71 0
29SEP26 44.00 P 0.00 0.00 0.00 2.57 -0.73 38 0 80 0
29SEP26 45.00 P 0.00 0.00 0.00 2.99 -0.79 38 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 3.39 -0.87 38 0 95 0
29SEP26 47.00 P 0.00 0.00 0.00 3.84 -0.98 37 0 106 0
29SEP26 48.00 P 0.00 0.00 0.00 4.40 -0.98 38 0 100 0
29SEP26 49.00 P 5.30 5.30 5.30 4.87 -1.12 37 1 124 +1
29SEP26 50.00 P 0.00 0.00 0.00 5.45 -1.17 37 0 108 0
29SEP26 52.50 P 0.00 0.00 0.00 7.02 -1.30 37 0 106 0
29SEP26 55.00 P 9.00 9.00 9.00 9.04 -1.26 40 1 77 +1
29SEP26 57.50 P 0.00 0.00 0.00 10.78 -1.55 38 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 12.82 -1.74 38 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 14.96 -1.83 39 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 17.05 -2.03 37 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 19.27 -2.37 35 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 21.67 -2.06 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.12 -2.02 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.52 -2.05 37 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.86 -2.14 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.29 -2.16 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 33.73 -2.18 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.19 -2.19 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.65 -2.20 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.15 -0.34 38 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.37 -0.39 38 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.62 -0.42 38 0 1 0
30DEC26 39.00 P 2.13 2.15 2.13 1.89 -0.50 38 10 29 +10
30DEC26 40.00 P 0.00 0.00 0.00 2.17 -0.56 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.59 -0.58 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.95 -0.63 39 0 22 0
30DEC26 43.00 P 0.00 0.00 0.00 3.35 -0.68 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 3.78 -0.74 39 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.09 -0.87 38 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 4.57 -0.90 38 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.07 -0.98 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.58 -1.06 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.14 -1.09 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.72 -1.16 38 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 8.26 -1.30 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.93 -1.46 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.75 -1.59 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.68 -1.70 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.69 -1.81 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.81 -1.90 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.98 -1.98 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.22 -2.06 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.52 -2.11 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.84 -2.17 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.22 -2.20 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 31.61 -2.24 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 34.03 -2.27 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.46 -2.29 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.91 -2.31 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.69 -0.46 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.02 -0.43 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.31 -0.51 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.63 -0.55 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.99 -0.58 39 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 3.36 -0.60 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.75 -0.59 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.07 -0.71 38 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 4.54 -0.71 39 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 4.97 -0.80 38 0 1,016 0
30MAR27 46.00 P 0.00 0.00 0.00 5.34 -0.97 38 0 1,026 0
30MAR27 47.00 P 0.00 0.00 0.00 5.94 -0.89 38 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 6.56 -0.85 39 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 7.12 -0.99 39 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 7.72 -0.92 39 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 9.26 -1.04 39 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 10.87 -1.28 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.60 -1.40 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.53 -1.45 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.47 -1.56 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.51 -1.64 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.54 -1.86 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.70 -1.95 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.94 -1.99 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.20 -2.07 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.52 -2.10 38 0 0 0
TOTAL PUT 290 9,642 -270
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 48.18
29APR26 32.00 C 0.00 0.00 0.00 16.18 +1.68 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 15.18 +1.68 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.18 +1.68 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 13.18 +1.68 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 12.18 +1.68 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.18 +1.68 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.18 +1.68 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.18 +1.68 0 0 0 -15
29APR26 40.00 C 0.00 0.00 0.00 8.18 +1.68 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.18 +1.68 0 0 0 0
29APR26 42.00 C 5.70 5.92 5.70 6.18 +1.68 0 11 0 -76
29APR26 43.00 C 4.92 4.92 4.92 5.18 +1.68 0 1 0 -103
29APR26 44.00 C 3.55 3.55 3.55 4.18 +1.68 0 1 0 -181
29APR26 45.00 C 0.00 0.00 0.00 3.18 +1.66 0 0 0 -123
29APR26 46.00 C 0.80 1.74 0.80 2.18 +1.48 0 3 0 -132
29APR26 47.00 C 0.24 0.76 0.24 1.18 +0.99 0 36 0 -199
29APR26 48.00 C 0.08 0.10 0.05 0.18 +0.15 0 79 0 -129
29APR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
29APR26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
29APR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
29APR26 55.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 64 0
29APR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
29APR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29APR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
29APR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 16.22 +1.67 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 15.23 +1.68 55 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 14.23 +1.68 48 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 13.23 +1.68 41 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.23 +1.68 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.23 +1.67 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.23 +1.71 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.24 +1.67 33 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.24 +1.66 29 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.25 +1.63 29 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.28 +1.59 30 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 5.33 +1.52 30 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 4.41 +1.39 29 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 3.56 +1.25 30 0 91 0
28MAY26 46.00 C 0.00 0.00 0.00 2.80 +1.04 30 0 71 0
28MAY26 47.00 C 1.95 1.95 1.79 2.06 +0.80 28 45 251 -17
28MAY26 48.00 C 1.29 1.47 1.29 1.51 +0.64 29 5 168 +5
28MAY26 49.00 C 0.98 0.98 0.98 1.13 +0.55 30 4 161 0
28MAY26 50.00 C 0.55 0.68 0.55 0.74 +0.37 29 221 226 +17
28MAY26 52.50 C 0.22 0.27 0.22 0.26 +0.15 30 26 197 +25
28MAY26 55.00 C 0.10 0.10 0.10 0.07 +0.04 30 21 174 +21
28MAY26 57.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 20 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 66 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.22 +1.68 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.22 +1.68 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.22 +1.67 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.23 +1.68 51 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.23 +1.68 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.23 +1.68 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.23 +1.68 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.23 +1.67 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.23 +1.67 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.24 +1.70 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.25 +1.65 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.26 +1.61 30 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.30 +1.56 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.37 +1.49 31 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 5.48 +1.38 31 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 4.65 +1.26 31 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 3.89 +1.06 31 0 80 0
29JUN26 46.00 C 0.00 0.00 0.00 3.14 +0.86 29 0 103 0
29JUN26 47.00 C 0.00 0.00 0.00 2.57 +0.74 30 0 98 0
29JUN26 48.00 C 0.00 0.00 0.00 2.07 +0.62 30 0 142 0
29JUN26 49.00 C 0.00 0.00 0.00 1.66 +0.52 30 0 177 0
29JUN26 50.00 C 1.10 1.22 1.10 1.32 +0.43 30 56 107 0
29JUN26 52.50 C 0.71 0.74 0.64 0.72 +0.27 30 17 34 +10
29JUN26 55.00 C 0.00 0.00 0.00 0.38 +0.16 31 0 53 0
29JUN26 57.50 C 0.23 0.23 0.23 0.18 +0.08 31 13 40 +13
29JUN26 60.00 C 0.00 0.00 0.00 0.08 +0.04 31 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 +0.02 31 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.23 +1.67 30 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.24 +1.68 33 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.25 +1.62 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.27 +1.57 31 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.31 +1.49 31 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.40 +1.41 31 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.53 +1.29 31 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.72 +1.17 31 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.98 +1.06 31 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.31 +0.97 31 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 3.65 +0.78 30 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 3.14 +0.62 31 0 87 0
30JUL26 48.00 C 0.00 0.00 0.00 2.67 +0.59 31 0 32 0
30JUL26 49.00 C 0.00 0.00 0.00 2.24 +0.50 31 0 60 0
30JUL26 50.00 C 1.80 1.80 1.80 1.89 +0.39 31 1 57 0
30JUL26 52.50 C 0.00 0.00 0.00 1.25 +0.31 31 0 46 0
30JUL26 55.00 C 0.76 0.77 0.71 0.76 +0.20 31 10 32 +2
30JUL26 57.50 C 0.00 0.00 0.00 0.45 +0.12 31 0 46 0
30JUL26 60.00 C 0.00 0.00 0.00 0.26 +0.07 31 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.14 +0.03 31 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.23 +1.68 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.23 +1.68 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.23 +1.68 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.24 +1.64 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.27 +1.59 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.32 +1.52 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.33 +1.35 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.27 +1.20 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.44 +1.13 28 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.73 +1.11 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.20 +1.23 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 6.53 +1.16 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 5.91 +1.09 33 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 5.32 +0.88 33 0 864 0
29SEP26 46.00 C 0.00 0.00 0.00 4.74 +0.80 32 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 4.25 +0.75 33 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 3.82 +0.70 33 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 3.40 +0.64 33 0 15 0
29SEP26 50.00 C 2.81 2.81 2.81 3.03 +0.60 33 1 26 +1
29SEP26 52.50 C 0.00 0.00 0.00 2.23 +0.48 33 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 1.65 +0.41 33 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 1.20 +0.33 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.85 +0.25 33 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.59 +0.20 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.41 +0.14 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.27 +0.09 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.18 +0.06 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.12 +0.04 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.23 +1.65 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.26 +1.62 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.30 +1.56 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.43 +1.56 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.60 +1.54 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.82 +1.53 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.07 +1.23 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.30 +1.17 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.57 +1.36 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.77 +1.19 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.06 +1.06 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.44 +1.02 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.87 +0.95 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.31 +0.72 32 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.91 +0.79 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.44 +0.76 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 5.01 +0.75 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 4.56 +0.67 32 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.19 +0.65 33 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 3.34 +0.56 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.66 +0.49 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 2.11 +0.44 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.64 +0.36 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 1.26 +0.31 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.96 +0.21 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.74 +0.18 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.56 +0.16 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.42 +0.11 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.38 +1.54 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.52 +1.52 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.68 +1.46 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.89 +1.45 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.11 +1.39 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.37 +1.36 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.66 +1.32 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.96 +1.27 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.31 +1.25 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.67 +1.18 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.07 +1.15 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.65 +1.27 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.08 +1.19 34 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.53 +1.13 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.89 +0.76 33 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 6.55 +0.84 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.09 +0.81 33 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 5.67 +0.77 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.27 +0.72 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.37 +0.63 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.65 +0.61 33 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 3.02 +0.52 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.48 +0.45 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.04 +0.46 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.64 +0.35 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.31 +0.27 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.06 +0.22 33 0 0 0
TOTAL CALL 553 6,859 -881
29APR26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
29APR26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29APR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29APR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29APR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
29APR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
29APR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
29APR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 388 0
29APR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
29APR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29APR26 45.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 361 0
29APR26 46.00 P 0.00 0.00 0.00 0.00 -0.17 0 0 108 0
29APR26 47.00 P 0.14 0.14 0.06 0.00 -0.67 0 16 515 -10
29APR26 48.00 P 0.33 0.48 0.20 0.00 -1.52 0 15 178 -11
29APR26 49.00 P 0.00 0.00 0.00 0.82 -1.68 0 0 0 -33
29APR26 50.00 P 0.00 0.00 0.00 1.82 -1.68 0 0 0 -15
29APR26 52.50 P 0.00 0.00 0.00 4.32 -1.68 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 6.82 -1.68 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.32 -1.68 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.82 -1.68 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.32 -1.68 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.82 -1.68 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.32 -1.68 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.82 -1.68 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.32 -1.68 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 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 23 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 43 0
28MAY26 39.00 P 0.00 0.00 0.00 0.02 -0.04 31 0 80 0
28MAY26 40.00 P 0.00 0.00 0.00 0.04 -0.08 30 0 111 0
28MAY26 41.00 P 0.19 0.19 0.19 0.08 -0.14 30 28 75 0
28MAY26 42.00 P 0.29 0.29 0.29 0.16 -0.20 30 3 101 +3
28MAY26 43.00 P 0.44 0.44 0.44 0.28 -0.32 30 10 62 +10
28MAY26 44.00 P 0.64 0.64 0.64 0.47 -0.43 30 5 59 0
28MAY26 45.00 P 0.93 0.93 0.93 0.74 -0.56 30 11 108 -11
28MAY26 46.00 P 1.25 1.25 1.24 1.11 -0.70 30 27 119 -12
28MAY26 47.00 P 1.97 1.97 1.89 1.57 -0.90 31 11 114 +6
28MAY26 48.00 P 2.36 2.36 2.33 2.14 -1.05 31 12 168 +12
28MAY26 49.00 P 0.00 0.00 0.00 2.73 -1.25 30 0 92 0
28MAY26 50.00 P 0.00 0.00 0.00 3.46 -1.36 30 0 2 0
28MAY26 52.50 P 0.00 0.00 0.00 5.56 -1.56 29 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 8.15 -1.44 42 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.68 -1.36 52 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.86 -1.67 33 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.35 -1.68 31 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.85 -1.67 40 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.34 -1.68 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.03 -1.48 79 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.34 -1.67 53 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 17 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 43 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 67 0
29JUN26 37.00 P 0.00 0.00 0.00 0.06 -0.06 31 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.10 -0.10 31 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.16 -0.15 31 0 93 0
29JUN26 40.00 P 0.00 0.00 0.00 0.26 -0.21 31 0 171 0
29JUN26 41.00 P 0.00 0.00 0.00 0.39 -0.28 31 0 44 0
29JUN26 42.00 P 0.69 0.69 0.69 0.56 -0.37 31 1 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.79 -0.45 31 0 130 0
29JUN26 44.00 P 1.43 1.43 1.43 1.08 -0.53 31 2 120 0
29JUN26 45.00 P 0.00 0.00 0.00 1.43 -0.62 31 0 97 0
29JUN26 46.00 P 0.00 0.00 0.00 1.85 -0.67 31 0 580 0
29JUN26 47.00 P 0.00 0.00 0.00 2.34 -0.79 32 0 260 0
29JUN26 48.00 P 3.15 3.17 3.15 2.90 -0.87 32 16 127 0
29JUN26 49.00 P 0.00 0.00 0.00 3.50 -1.04 32 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 4.10 -1.21 31 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 6.00 -1.41 31 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 8.40 -1.31 36 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 10.79 -1.31 40 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.29 -1.27 46 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 15.72 -1.31 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.85 -1.67 31 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.34 -1.68 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.03 -1.48 56 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.34 -1.67 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.83 -1.67 38 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.33 -1.67 45 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.12 -0.12 32 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.18 -0.17 31 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.26 -0.22 31 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.37 -0.29 31 0 1 0
30JUL26 40.00 P 0.00 0.00 0.00 0.52 -0.33 31 0 22 0
30JUL26 41.00 P 0.00 0.00 0.00 0.72 -0.37 32 0 15 0
30JUL26 42.00 P 0.00 0.00 0.00 0.95 -0.45 32 0 15 0
30JUL26 43.00 P 1.32 1.32 1.32 1.23 -0.53 32 1 16 0
30JUL26 44.00 P 0.00 0.00 0.00 1.56 -0.60 32 0 44 0
30JUL26 45.00 P 0.00 0.00 0.00 1.96 -0.66 32 0 75 0
30JUL26 46.00 P 2.64 2.64 2.37 2.39 -0.74 32 20 61 +20
30JUL26 47.00 P 0.00 0.00 0.00 2.89 -0.80 32 0 115 0
30JUL26 48.00 P 0.00 0.00 0.00 3.40 -0.90 31 0 87 0
30JUL26 49.00 P 0.00 0.00 0.00 4.00 -1.11 32 0 62 0
30JUL26 50.00 P 0.00 0.00 0.00 4.60 -1.22 31 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 6.41 -1.38 31 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.70 -1.20 35 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.98 -1.21 37 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.39 -1.21 41 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.72 -1.34 42 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.29 -1.25 48 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.35 -1.67 31 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.03 -1.48 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.11 -0.06 33 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 0.16 -0.08 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.23 -0.11 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.32 -0.12 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.43 -0.15 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.55 -0.21 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.71 -0.25 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.91 -0.34 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.17 -0.36 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.44 -0.40 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 1.76 -0.43 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.10 -0.47 34 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 2.45 -0.53 33 0 840 0
29SEP26 45.00 P 0.00 0.00 0.00 2.87 -0.60 33 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 3.32 -0.66 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 3.80 -0.74 33 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 4.34 -0.81 33 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 4.96 -0.84 33 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 5.59 -0.97 33 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 7.48 -0.90 35 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.31 -1.07 34 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.47 -1.05 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.68 -1.12 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.99 -1.16 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.29 -1.30 39 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.59 -1.43 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.05 -1.48 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.35 -1.67 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.84 -1.67 34 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.33 -1.67 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.32 -0.12 33 0 1 0
30DEC26 33.00 P 0.00 0.00 0.00 0.43 -0.12 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.54 -0.19 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.69 -0.22 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.86 -0.24 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.06 -0.26 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.28 -0.27 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.54 -0.40 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.76 -0.47 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.17 -0.42 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.50 -0.46 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.90 -0.47 33 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.26 -0.54 33 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 3.69 -0.62 32 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.16 -0.63 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 4.69 -0.66 33 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 5.23 -0.73 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.80 -0.79 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.42 -0.83 33 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 8.23 -0.83 34 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.07 -0.89 34 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 11.96 -1.02 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.09 -1.03 34 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 16.07 -1.42 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.35 -1.46 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.62 -1.56 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.05 -1.55 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.42 -1.63 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.58 -0.17 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.76 -0.15 33 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 0.89 -0.26 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.09 -0.23 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.33 -0.26 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.54 -0.32 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.80 -0.37 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.15 -0.40 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.50 -0.36 33 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 2.83 -0.43 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.17 -0.49 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.55 -0.53 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 3.98 -0.56 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.42 -0.61 33 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.93 -0.62 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.40 -0.67 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 5.95 -0.68 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.52 -0.72 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.12 -0.77 32 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 8.74 -0.91 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.65 -0.85 33 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 12.39 -1.24 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.52 -0.98 34 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 16.50 -1.35 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.66 -1.43 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.91 -1.48 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.21 -1.54 33 0 0 0
TOTAL PUT 178 9,663 -41
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$ 175.00
29APR26 147.50 C 0.00 0.00 0.00 27.50 +2.19 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 25.00 +2.19 0 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 22.50 +2.19 0 0 0 -15
29APR26 155.00 C 0.00 0.00 0.00 20.00 +2.19 0 0 0 -15
29APR26 157.50 C 0.00 0.00 0.00 17.50 +2.19 0 0 0 -30
29APR26 160.00 C 0.00 0.00 0.00 15.00 +2.19 0 0 0 -15
29APR26 162.50 C 0.00 0.00 0.00 12.50 +2.19 0 0 0 -20
29APR26 165.00 C 0.00 0.00 0.00 10.00 +2.18 0 0 0 -15
29APR26 167.50 C 0.00 0.00 0.00 7.50 +2.11 0 0 0 -20
29APR26 170.00 C 0.00 0.00 0.00 5.00 +1.82 0 0 0 -147
29APR26 172.50 C 0.00 0.00 0.00 2.50 +0.96 0 0 0 -105
29APR26 175.00 C 1.10 1.23 0.26 0.00 -0.54 0 110 189 -235
29APR26 177.50 C 0.24 0.26 0.07 0.00 -0.13 0 46 428 +31
29APR26 180.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 396 0
29APR26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 271 0
29APR26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 408 0
29APR26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 405 0
29APR26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 406 0
29APR26 192.50 C 0.03 0.03 0.03 0.00 -0.01 0 3 321 0
29APR26 195.00 C 0.03 0.03 0.03 0.00 -0.01 0 3 914 0
29APR26 197.50 C 0.02 0.02 0.01 0.00 -0.01 0 2 477 0
29APR26 200.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 843 0
29APR26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
29APR26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 242 0
29APR26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 258 0
29APR26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 186 0
29APR26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
29APR26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29APR26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29APR26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
28MAY26 147.50 C 0.00 0.00 0.00 28.13 +1.96 37 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 25.80 +1.89 37 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 23.52 +1.80 37 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 21.32 +1.71 37 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 19.19 +1.59 37 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 17.16 +1.48 37 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 15.24 +1.36 37 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 13.43 +1.22 37 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 11.75 +0.85 37 0 73 0
28MAY26 170.00 C 0.00 0.00 0.00 10.18 +0.74 37 0 68 0
28MAY26 172.50 C 9.00 9.00 9.00 8.91 +0.79 37 1 108 0
28MAY26 175.00 C 7.40 7.40 7.15 7.55 +0.67 37 30 130 -15
28MAY26 177.50 C 0.00 0.00 0.00 6.36 +0.56 37 0 80 0
28MAY26 180.00 C 0.00 0.00 0.00 5.31 +0.46 37 0 173 0
28MAY26 182.50 C 0.00 0.00 0.00 4.41 +0.36 37 0 96 0
28MAY26 185.00 C 3.65 3.66 3.40 3.63 +0.28 37 33 132 +18
28MAY26 187.50 C 2.92 2.92 2.74 2.99 +0.24 37 15 170 +5
28MAY26 190.00 C 2.23 2.45 2.23 2.39 +0.14 36 29 137 +9
28MAY26 192.50 C 1.95 1.95 1.82 1.98 +0.14 37 6 119 0
28MAY26 195.00 C 1.46 1.46 1.46 1.59 +0.14 37 2 184 +2
28MAY26 197.50 C 1.30 1.30 1.30 1.28 +0.07 37 1 257 +1
28MAY26 200.00 C 1.16 1.16 1.03 1.02 +0.06 37 43 339 0
28MAY26 205.00 C 0.68 0.74 0.67 0.62 +0.03 37 11 248 +3
28MAY26 210.00 C 0.00 0.00 0.00 0.36 0.00 37 0 156 0
28MAY26 215.00 C 0.35 0.35 0.35 0.21 0.00 37 4 90 0
28MAY26 220.00 C 0.30 0.30 0.30 0.12 0.00 37 3 104 -3
28MAY26 225.00 C 0.00 0.00 0.00 0.07 0.00 37 0 199 0
28MAY26 230.00 C 0.00 0.00 0.00 0.04 0.00 38 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 37 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 55 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 57 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 29.07 +2.12 38 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 26.65 +1.77 36 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 24.59 +1.73 36 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 22.57 +1.61 36 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 20.68 +1.56 36 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 18.85 +1.44 36 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 17.14 +1.37 36 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 15.52 +0.84 36 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 14.00 +0.80 36 0 45 0
29JUN26 170.00 C 0.00 0.00 0.00 12.79 +0.94 36 0 45 0
29JUN26 172.50 C 0.00 0.00 0.00 11.61 +1.04 37 0 75 0
29JUN26 175.00 C 0.00 0.00 0.00 10.19 +0.76 36 0 65 0
29JUN26 177.50 C 0.00 0.00 0.00 9.21 +0.87 36 0 41 0
29JUN26 180.00 C 0.00 0.00 0.00 8.02 +0.62 36 0 152 0
29JUN26 182.50 C 0.00 0.00 0.00 7.04 +0.56 36 0 77 0
29JUN26 185.00 C 0.00 0.00 0.00 6.31 +0.58 36 0 69 0
29JUN26 187.50 C 0.00 0.00 0.00 5.53 +0.55 36 0 78 0
29JUN26 190.00 C 5.00 5.00 5.00 4.81 +0.44 36 4 58 0
29JUN26 192.50 C 0.00 0.00 0.00 4.23 +0.45 36 0 189 0
29JUN26 195.00 C 0.00 0.00 0.00 3.64 +0.36 36 0 82 0
29JUN26 197.50 C 3.14 3.14 3.04 3.17 +0.33 36 54 137 +15
29JUN26 200.00 C 2.76 2.76 2.75 2.72 +0.30 36 48 201 +12
29JUN26 205.00 C 2.16 2.16 2.16 2.01 +0.23 36 4 274 +4
29JUN26 210.00 C 0.00 0.00 0.00 1.46 +0.20 36 0 699 0
29JUN26 215.00 C 1.30 1.30 1.30 1.01 +0.10 36 4 46 +4
29JUN26 220.00 C 0.00 0.00 0.00 0.73 +0.09 36 0 62 0
29JUN26 225.00 C 0.00 0.00 0.00 0.50 +0.06 36 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 0.35 +0.04 36 0 105 0
29JUN26 235.00 C 0.00 0.00 0.00 0.24 +0.03 36 0 9 0
29JUN26 240.00 C 0.00 0.00 0.00 0.16 +0.02 36 0 46 0
29JUN26 245.00 C 0.40 0.40 0.40 0.11 +0.01 36 3 30 +3
29JUN26 250.00 C 0.00 0.00 0.00 0.07 0.00 35 0 103 0
29JUN26 255.00 C 0.00 0.00 0.00 0.05 0.00 36 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 36 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 37 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 40 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 42 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 30.40 +1.29 37 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 27.97 +1.60 35 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 26.08 +1.56 35 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 24.24 +1.48 35 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 22.49 +1.40 35 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 20.82 +1.37 35 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 19.20 +1.23 35 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 17.71 +0.72 35 0 13 0
30JUL26 167.50 C 16.19 16.19 16.19 16.72 +1.09 37 15 30 +15
30JUL26 170.00 C 14.82 14.82 14.82 15.38 +1.08 37 15 43 0
30JUL26 172.50 C 0.00 0.00 0.00 14.02 +0.97 36 0 128 0
30JUL26 175.00 C 0.00 0.00 0.00 12.63 +0.70 36 0 152 0
30JUL26 177.50 C 11.66 11.66 11.66 11.70 +0.89 36 1 63 +1
30JUL26 180.00 C 10.37 10.74 10.37 10.58 +0.74 36 16 105 0
30JUL26 182.50 C 9.74 9.74 9.74 9.63 +0.71 36 1 53 +1
30JUL26 185.00 C 8.85 8.85 8.85 8.71 +0.69 36 1 32 +1
30JUL26 187.50 C 8.02 8.02 8.02 7.83 +0.55 36 1 17 0
30JUL26 190.00 C 6.87 6.87 6.87 7.10 +0.56 36 15 47 0
30JUL26 192.50 C 6.21 6.21 6.21 6.36 +0.50 36 15 60 +15
30JUL26 195.00 C 0.00 0.00 0.00 5.70 +0.42 36 0 24 0
30JUL26 197.50 C 0.00 0.00 0.00 5.13 +0.42 36 0 12 0
30JUL26 200.00 C 4.80 4.80 4.80 4.55 +0.35 36 15 16 0
30JUL26 205.00 C 0.00 0.00 0.00 3.64 +0.40 36 0 500 0
30JUL26 210.00 C 2.57 2.57 2.57 2.77 +0.20 35 1 16 0
30JUL26 215.00 C 0.00 0.00 0.00 2.16 +0.17 35 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 1.69 +0.08 35 0 502 0
29SEP26 147.50 C 0.00 0.00 0.00 33.17 +1.05 37 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 31.34 +2.05 37 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 29.60 +1.64 37 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 28.04 +1.73 37 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 26.40 +1.61 37 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 24.92 +1.58 37 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 23.47 +1.17 37 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 22.09 +1.20 37 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 20.69 +1.12 37 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 19.36 +0.89 37 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 18.08 +0.77 37 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 16.90 +0.74 37 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 15.93 +0.84 37 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 14.73 +0.84 37 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 13.74 +0.79 37 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 12.90 +0.82 37 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 11.87 +0.60 36 0 15 0
29SEP26 190.00 C 0.00 0.00 0.00 11.11 +0.62 37 0 67 0
29SEP26 192.50 C 0.00 0.00 0.00 10.39 +0.77 37 0 17 0
29SEP26 195.00 C 0.00 0.00 0.00 9.57 +0.63 37 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 8.89 +0.60 37 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 8.27 +0.52 37 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 7.24 +0.60 37 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 6.12 +0.81 37 0 105 0
29SEP26 215.00 C 0.00 0.00 0.00 5.25 +0.73 37 0 11 0
29SEP26 220.00 C 4.66 4.66 4.58 4.44 +0.52 37 64 112 +63
29SEP26 225.00 C 0.00 0.00 0.00 3.79 +0.36 37 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 3.20 +0.43 37 0 458 0
29SEP26 235.00 C 0.00 0.00 0.00 2.70 +0.34 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 2.28 +0.34 37 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 1.89 +0.24 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.66 +0.25 37 0 49 0
29SEP26 255.00 C 0.00 0.00 0.00 1.33 +0.19 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.12 +0.17 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 0.94 +0.17 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 0.77 +0.11 37 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.65 +0.11 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.54 +0.10 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.44 +0.07 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.37 +0.07 37 0 15 0
30DEC26 147.50 C 0.00 0.00 0.00 36.81 +1.18 36 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 35.14 +1.16 36 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 33.55 +1.13 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 31.78 +0.89 36 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 30.31 +0.91 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 28.85 +0.86 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 27.43 +0.81 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 26.09 +0.99 36 0 0 0
30DEC26 167.50 C 24.81 24.81 24.81 24.81 +0.94 36 15 16 +15
30DEC26 170.00 C 0.00 0.00 0.00 23.71 +0.88 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 22.61 +0.90 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 21.47 +0.95 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 20.37 +0.91 36 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 19.34 +0.83 36 0 19 0
30DEC26 182.50 C 0.00 0.00 0.00 18.35 +0.80 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 17.46 +0.83 36 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 16.57 +0.81 36 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 15.72 +0.79 36 0 31 0
30DEC26 192.50 C 0.00 0.00 0.00 14.86 +0.76 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 13.98 +0.59 36 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 13.25 +0.60 36 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 12.55 +0.54 36 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 11.26 +0.34 36 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 10.12 +0.34 37 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 9.08 +0.38 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 8.04 +0.36 37 0 33 0
30DEC26 225.00 C 0.00 0.00 0.00 7.17 +0.29 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 6.39 +0.32 37 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 5.60 +0.23 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 5.01 +0.23 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 4.45 +0.37 37 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 3.88 +0.28 37 0 274 0
30DEC26 255.00 C 0.00 0.00 0.00 3.47 +0.27 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 3.08 +0.27 37 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 2.68 +0.22 37 0 9 0
30DEC26 270.00 C 0.00 0.00 0.00 2.38 +0.19 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 2.11 +0.19 37 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 39.52 +1.43 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 37.97 +1.41 35 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 36.45 +1.37 35 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 34.96 +1.32 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 33.55 +1.30 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 32.17 +1.27 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 30.54 +0.93 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 29.53 +1.18 35 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 28.29 +0.96 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 27.01 +0.81 35 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 26.13 +1.06 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 24.83 +0.84 35 0 10 0
30MAR27 177.50 C 0.00 0.00 0.00 23.88 +0.94 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 22.86 +0.97 35 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 21.86 +0.92 35 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 21.05 +0.97 36 0 3 0
30MAR27 187.50 C 0.00 0.00 0.00 20.03 +0.89 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 19.17 +0.88 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 18.28 +0.80 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 17.55 +0.77 36 0 2 0
30MAR27 197.50 C 0.00 0.00 0.00 16.81 +0.83 36 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 16.07 +0.79 36 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 14.62 +0.76 36 0 36 0
30MAR27 210.00 C 0.00 0.00 0.00 13.71 +0.43 36 0 577 0
30MAR27 215.00 C 0.00 0.00 0.00 12.39 +0.25 36 0 27 0
30MAR27 220.00 C 0.00 0.00 0.00 11.38 +0.26 36 0 39 0
30MAR27 225.00 C 0.00 0.00 0.00 10.36 +0.29 36 0 23 0
TOTAL CALL 635 19,207 -417
29APR26 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29APR26 150.00 P 0.02 0.02 0.01 0.00 -0.01 0 12 87 0
29APR26 152.50 P 0.03 0.03 0.01 0.00 -0.01 0 9 187 0
29APR26 155.00 P 0.03 0.03 0.01 0.00 -0.01 0 22 207 0
29APR26 157.50 P 0.03 0.03 0.01 0.00 -0.01 0 27 221 0
29APR26 160.00 P 0.04 0.04 0.02 0.00 -0.01 0 17 210 -3
29APR26 162.50 P 0.02 0.03 0.01 0.00 -0.01 0 4 277 0
29APR26 165.00 P 0.05 0.05 0.01 0.00 -0.01 0 4 297 0
29APR26 167.50 P 0.00 0.00 0.00 0.00 -0.08 0 0 249 0
29APR26 170.00 P 0.05 0.07 0.05 0.00 -0.37 0 32 296 -10
29APR26 172.50 P 0.20 0.28 0.11 0.00 -1.15 0 63 354 +13
29APR26 175.00 P 0.83 1.47 0.34 0.00 -2.63 0 250 282 -101
29APR26 177.50 P 3.00 3.00 2.90 2.50 -2.32 0 49 0 -280
29APR26 180.00 P 5.30 5.60 5.00 5.00 -2.22 0 7 0 -628
29APR26 182.50 P 7.90 7.90 7.90 7.50 -2.20 0 98 0 -214
29APR26 185.00 P 10.46 10.46 10.46 10.00 -2.20 0 1 0 -259
29APR26 187.50 P 13.50 13.50 13.50 12.50 -2.20 0 119 0 -190
29APR26 190.00 P 15.00 15.00 14.67 15.00 -2.20 0 24 0 -25
29APR26 192.50 P 0.00 0.00 0.00 17.50 -2.20 0 0 0 -22
29APR26 195.00 P 20.35 20.58 19.78 20.00 -2.20 0 363 0 -431
29APR26 197.50 P 0.00 0.00 0.00 22.50 -2.20 0 0 0 -6
29APR26 200.00 P 0.00 0.00 0.00 25.00 -2.20 0 0 0 -1
29APR26 205.00 P 0.00 0.00 0.00 30.00 -2.20 0 0 0 -15
29APR26 210.00 P 0.00 0.00 0.00 35.00 -2.20 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 40.00 -2.20 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 45.00 -2.20 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 50.00 -2.20 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 55.00 -2.20 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 60.00 -2.20 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 65.00 -2.20 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 70.00 -2.20 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 75.00 -2.20 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 80.00 -2.20 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 85.00 -2.20 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 90.00 -2.20 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 95.00 -2.20 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 100.00 -2.20 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 105.00 -2.20 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 110.00 -2.20 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 115.00 -2.20 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 120.00 -2.20 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 125.00 -2.20 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 135.00 -2.20 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 145.00 -2.20 0 0 0 0
28MAY26 147.50 P 0.62 0.62 0.60 0.36 -0.24 37 6 97 0
28MAY26 150.00 P 0.00 0.00 0.00 0.53 -0.32 37 0 40 0
28MAY26 152.50 P 0.00 0.00 0.00 0.76 -0.41 37 0 178 0
28MAY26 155.00 P 1.23 1.23 1.23 1.06 -0.49 37 1 337 +1
28MAY26 157.50 P 0.00 0.00 0.00 1.43 -0.62 37 0 165 0
28MAY26 160.00 P 2.05 2.05 2.05 1.93 -0.60 37 24 173 +24
28MAY26 162.50 P 0.00 0.00 0.00 2.52 -0.66 37 0 136 0
28MAY26 165.00 P 3.30 3.40 3.18 3.17 -0.80 37 17 122 +1
28MAY26 167.50 P 4.13 4.13 4.13 3.95 -0.96 37 2 56 0
28MAY26 170.00 P 5.09 5.13 5.00 4.88 -1.07 37 119 245 +80
28MAY26 172.50 P 6.18 6.32 5.99 5.93 -1.21 37 77 238 +1
28MAY26 175.00 P 7.10 7.40 7.10 7.12 -1.30 37 20 221 +15
28MAY26 177.50 P 8.69 8.69 8.69 8.44 -1.39 36 2 171 +2
28MAY26 180.00 P 0.00 0.00 0.00 9.91 -1.81 36 0 295 0
28MAY26 182.50 P 0.00 0.00 0.00 11.63 -1.81 37 0 188 0
28MAY26 185.00 P 0.00 0.00 0.00 13.39 -1.84 37 0 126 0
28MAY26 187.50 P 15.60 15.60 15.60 15.22 -1.94 37 48 202 +48
28MAY26 190.00 P 0.00 0.00 0.00 17.15 -2.01 37 0 62 0
28MAY26 192.50 P 0.00 0.00 0.00 19.20 -2.03 37 0 81 0
28MAY26 195.00 P 0.00 0.00 0.00 21.30 -2.09 37 0 93 0
28MAY26 197.50 P 0.00 0.00 0.00 23.49 -2.10 37 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 25.74 -2.14 37 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 30.37 -2.09 37 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 35.15 -2.20 37 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 40.00 -2.24 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 45.00 -2.20 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 50.00 -2.20 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 55.00 -2.20 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 60.00 -2.20 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 65.00 -2.20 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 70.00 -2.20 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 75.00 -2.20 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 80.00 -2.20 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 85.00 -2.20 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 90.00 -2.20 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 95.00 -2.20 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 100.00 -2.20 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 105.00 -2.20 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 110.00 -2.20 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 115.00 -2.20 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 120.00 -2.20 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 125.00 -2.20 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 135.00 -2.20 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 145.00 -2.20 0 0 0 0
29JUN26 147.50 P 1.72 1.72 1.72 1.54 -0.36 36 2 25 +2
29JUN26 150.00 P 0.00 0.00 0.00 1.91 -0.49 36 0 118 0
29JUN26 152.50 P 0.00 0.00 0.00 2.42 -0.49 36 0 84 0
29JUN26 155.00 P 3.07 3.10 3.00 2.96 -0.55 36 16 70 +16
29JUN26 157.50 P 3.66 3.66 3.58 3.58 -0.59 36 20 28 +20
29JUN26 160.00 P 4.36 4.36 4.36 4.21 -0.65 36 4 83 +4
29JUN26 162.50 P 0.00 0.00 0.00 4.97 -0.74 35 0 98 0
29JUN26 165.00 P 0.00 0.00 0.00 5.92 -0.74 36 0 71 0
29JUN26 167.50 P 0.00 0.00 0.00 6.73 -0.97 35 0 316 0
29JUN26 170.00 P 7.95 8.08 7.95 7.83 -1.04 35 121 2,009 0
29JUN26 172.50 P 0.00 0.00 0.00 8.94 -1.16 35 0 146 0
29JUN26 175.00 P 10.58 10.58 10.16 10.37 -1.08 35 886 965 +862
29JUN26 177.50 P 0.00 0.00 0.00 11.62 -1.24 35 0 112 0
29JUN26 180.00 P 13.59 13.59 13.59 13.17 -1.23 35 144 1,239 +75
29JUN26 182.50 P 0.00 0.00 0.00 14.67 -1.79 35 0 67 0
29JUN26 185.00 P 0.00 0.00 0.00 16.60 -1.63 36 0 69 0
29JUN26 187.50 P 0.00 0.00 0.00 18.37 -1.64 36 0 112 0
29JUN26 190.00 P 0.00 0.00 0.00 20.16 -1.76 36 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 22.09 -1.77 36 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 24.03 -1.84 36 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 26.07 -1.88 36 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 28.14 -1.42 36 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 32.55 -1.38 36 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 37.03 -1.44 36 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 41.67 -1.44 37 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 46.37 -1.47 37 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 51.17 -1.47 37 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 56.03 -1.40 38 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 60.88 -1.45 37 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 65.60 -1.65 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 70.55 -2.33 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 75.74 -2.11 40 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 80.46 -2.36 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 85.41 -2.39 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 90.40 -2.39 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 95.38 -2.39 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 100.36 -2.40 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 105.34 -2.41 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 110.32 -2.42 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 115.30 -2.43 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 120.29 -2.43 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 125.27 -2.44 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 135.24 -2.44 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 145.21 -2.45 0 0 0 0
30JUL26 147.50 P 2.96 2.96 2.95 2.75 -0.50 36 2 10 +2
30JUL26 150.00 P 3.50 3.50 3.50 3.26 -0.61 36 1 5 -1
30JUL26 152.50 P 0.00 0.00 0.00 3.90 -0.55 36 0 4 0
30JUL26 155.00 P 0.00 0.00 0.00 4.57 -0.55 36 0 2 0
30JUL26 157.50 P 0.00 0.00 0.00 5.33 -0.52 36 0 16 0
30JUL26 160.00 P 0.00 0.00 0.00 6.05 -0.63 36 4 207 +4
30JUL26 162.50 P 0.00 0.00 0.00 6.86 -0.76 35 0 236 0
30JUL26 165.00 P 0.00 0.00 0.00 7.84 -0.85 35 0 282 0
30JUL26 167.50 P 0.00 0.00 0.00 8.83 -0.91 35 0 137 0
30JUL26 170.00 P 10.01 10.01 10.01 10.01 -0.90 35 1 91 +1
30JUL26 172.50 P 11.57 11.57 11.21 11.21 -1.04 35 16 63 -13
30JUL26 175.00 P 12.87 12.87 12.87 12.42 -1.10 35 15 30 0
30JUL26 177.50 P 13.93 13.93 13.93 13.93 -0.96 35 1 22 +1
30JUL26 180.00 P 0.00 0.00 0.00 15.28 -1.12 35 0 34 0
30JUL26 182.50 P 0.00 0.00 0.00 16.82 -1.16 35 0 45 0
30JUL26 185.00 P 0.00 0.00 0.00 18.50 -1.64 35 0 136 0
30JUL26 187.50 P 0.00 0.00 0.00 20.26 -1.66 35 0 6 0
30JUL26 190.00 P 0.00 0.00 0.00 22.04 -1.67 35 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 23.83 -1.72 35 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 25.70 -1.80 35 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 27.65 -1.33 35 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 29.76 -1.28 36 0 2 0
30JUL26 205.00 P 0.00 0.00 0.00 33.61 -1.56 35 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 37.88 -1.60 35 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 42.29 -1.66 35 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 46.82 -1.68 34 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 5.36 -0.52 37 0 27 0
29SEP26 150.00 P 0.00 0.00 0.00 6.21 -0.46 37 0 3 0
29SEP26 152.50 P 7.22 7.40 7.18 7.05 -0.48 37 157 157 +150
29SEP26 155.00 P 0.00 0.00 0.00 7.91 -0.49 38 0 20 0
29SEP26 157.50 P 0.00 0.00 0.00 8.78 -0.53 38 0 17 0
29SEP26 160.00 P 0.00 0.00 0.00 9.56 -0.71 37 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 10.65 -0.64 37 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 11.70 -0.67 37 0 121 0
29SEP26 167.50 P 0.00 0.00 0.00 12.81 -0.74 37 0 169 0
29SEP26 170.00 P 0.00 0.00 0.00 14.05 -0.72 37 0 770 0
29SEP26 172.50 P 0.00 0.00 0.00 15.30 -0.82 37 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 16.55 -0.87 37 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 17.93 -0.92 37 0 58 0
29SEP26 180.00 P 0.00 0.00 0.00 19.37 -0.96 37 0 710 0
29SEP26 182.50 P 0.00 0.00 0.00 20.87 -1.00 37 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 22.43 -1.11 37 0 55 0
29SEP26 187.50 P 0.00 0.00 0.00 24.21 -0.99 37 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 25.88 -1.05 37 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 27.61 -0.99 37 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 29.41 -1.06 37 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 31.23 -1.02 37 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 33.08 -1.05 37 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 36.93 -1.18 37 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 40.97 -1.18 38 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 44.95 -1.29 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 49.30 -1.22 38 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 53.66 -1.20 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 58.06 -1.24 38 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 62.56 -1.31 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 66.99 -1.45 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 71.82 -1.33 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 76.33 -1.57 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 81.28 -1.54 37 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 86.30 -1.50 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 90.77 -2.02 34 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 95.64 -2.33 32 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 100.55 -2.35 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 105.47 -2.37 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 110.43 -2.37 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 115.79 -1.98 41 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 8.52 -0.59 37 0 505 0
30DEC26 150.00 P 0.00 0.00 0.00 9.40 -0.59 37 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 10.28 -0.64 37 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 11.25 -0.75 37 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 12.33 -0.66 37 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 13.41 -0.63 37 0 123 0
30DEC26 162.50 P 0.00 0.00 0.00 14.44 -0.71 37 0 131 0
30DEC26 165.00 P 15.60 15.60 15.60 15.56 -0.75 37 1 124 +1
30DEC26 167.50 P 0.00 0.00 0.00 16.79 -0.73 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 18.02 -0.77 37 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 19.24 -0.87 37 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 20.58 -0.85 37 0 99 0
30DEC26 177.50 P 0.00 0.00 0.00 21.96 -0.89 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 23.40 -0.92 37 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 24.88 -0.96 37 0 23 0
30DEC26 185.00 P 0.00 0.00 0.00 26.42 -1.06 37 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 28.15 -0.93 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 29.77 -0.98 37 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 31.45 -0.98 37 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 33.17 -0.99 37 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 34.93 -1.14 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 36.70 -1.03 37 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 40.40 -1.20 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 44.19 -1.06 38 0 48 0
30DEC26 215.00 P 0.00 0.00 0.00 48.03 -1.17 37 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 52.13 -1.14 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 56.02 -1.40 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 60.67 -0.98 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 64.68 -1.28 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 69.28 -1.07 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 73.79 -1.02 38 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 77.90 -1.39 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 82.44 -1.43 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 87.04 -1.42 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 91.68 -1.45 36 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 96.36 -1.61 36 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 101.15 -1.75 36 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 11.00 -0.64 37 0 41 0
30MAR27 150.00 P 0.00 0.00 0.00 11.90 -0.73 37 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 12.92 -0.80 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 14.01 -0.80 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 15.10 -0.80 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 16.20 -0.82 37 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 17.35 -0.96 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 18.64 -0.96 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 19.93 -0.92 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 21.23 -0.94 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 22.53 -0.98 37 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 23.94 -0.94 37 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 25.40 -0.89 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 26.77 -0.96 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 28.31 -0.92 37 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 29.90 -1.07 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 31.46 -1.09 38 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 33.05 -1.13 38 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 34.69 -1.14 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 36.34 -1.20 38 0 15 0
30MAR27 197.50 P 0.00 0.00 0.00 38.06 -1.20 38 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 39.70 -1.32 38 0 6 0
30MAR27 205.00 P 0.00 0.00 0.00 43.25 -1.38 37 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 47.03 -1.34 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 50.70 -1.49 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 54.59 -1.52 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 58.68 -1.44 38 0 0 0
TOTAL PUT 2,808 21,319 -876
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$ 8.60
29APR26 5.00 C 0.00 0.00 0.00 3.60 +0.27 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.35 +0.27 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.10 +0.27 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.85 +0.27 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.60 +0.27 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.35 +0.27 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.10 +0.27 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.85 +0.27 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.60 +0.27 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.35 +0.28 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.10 +0.28 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.85 +0.28 0 0 0 -60
29APR26 8.00 C 0.42 0.52 0.42 0.60 +0.27 0 30 0 -66
29APR26 8.25 C 0.20 0.32 0.20 0.35 +0.22 0 85 0 -81
29APR26 8.50 C 0.11 0.11 0.02 0.10 +0.07 0 66 0 -170
29APR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
29APR26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 330 0
29APR26 9.25 C 0.01 0.01 0.01 0.00 -0.01 0 12 599 -12
29APR26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 576 0
29APR26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 477 0
29APR26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 706 0
29APR26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 582 0
29APR26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 469 0
29APR26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 356 0
29APR26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
29APR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 428 0
29APR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 244 0
29APR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
29APR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
29APR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
28MAY26 5.75 C 0.00 0.00 0.00 2.86 +0.28 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.61 +0.28 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.37 +0.28 55 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.12 +0.27 48 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.86 +0.23 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.63 +0.23 43 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.42 +0.23 49 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.21 +0.21 49 0 0 0
28MAY26 7.75 C 0.95 1.00 0.95 1.00 +0.18 47 101 99 +99
28MAY26 8.00 C 0.00 0.00 0.00 0.83 +0.17 49 0 23 0
28MAY26 8.25 C 0.58 0.62 0.58 0.65 +0.13 46 37 37 +36
28MAY26 8.50 C 0.53 0.53 0.46 0.52 +0.11 47 37 82 +22
28MAY26 8.75 C 0.35 0.39 0.35 0.41 +0.09 48 28 53 +23
28MAY26 9.00 C 0.28 0.28 0.26 0.31 +0.07 48 32 266 +32
28MAY26 9.25 C 0.18 0.18 0.18 0.24 +0.06 49 17 52 +15
28MAY26 9.50 C 0.15 0.15 0.15 0.18 +0.05 49 1 89 -1
28MAY26 9.75 C 0.00 0.00 0.00 0.13 +0.03 49 0 196 0
28MAY26 10.00 C 0.07 0.07 0.07 0.09 +0.02 48 115 272 +115
28MAY26 10.50 C 0.05 0.05 0.04 0.04 +0.01 47 9 57 -6
28MAY26 11.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 256 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 113 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 65 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 89 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29JUN26 3.60 C 0.00 0.00 0.00 5.01 +0.28 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.91 +0.29 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.81 +0.28 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.72 +0.30 80 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.62 +0.29 76 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.52 +0.29 73 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.42 +0.29 70 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.32 +0.29 67 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.22 +0.29 64 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.12 +0.29 61 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.02 +0.29 58 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.92 +0.30 55 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.82 +0.29 51 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.72 +0.29 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.62 +0.28 43 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.38 +0.28 57 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.13 +0.27 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.88 +0.24 46 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.65 +0.24 51 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.38 +0.18 36 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.17 +0.19 47 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 1.94 +0.16 45 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.75 +0.16 49 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.56 +0.17 50 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.36 +0.14 49 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.20 +0.13 50 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 1.08 +0.17 53 0 96 0
29JUN26 8.25 C 0.00 0.00 0.00 0.91 +0.13 51 0 97 0
29JUN26 8.50 C 0.69 0.69 0.69 0.79 +0.12 51 15 143 +15
29JUN26 8.75 C 0.00 0.00 0.00 0.68 +0.10 52 0 100 0
29JUN26 9.00 C 0.00 0.00 0.00 0.58 +0.09 52 0 60 0
29JUN26 9.25 C 0.00 0.00 0.00 0.49 +0.07 52 0 47 0
29JUN26 9.50 C 0.34 0.34 0.34 0.42 +0.07 52 15 198 +15
29JUN26 9.75 C 0.28 0.28 0.28 0.35 +0.05 52 15 125 +15
29JUN26 10.00 C 0.24 0.24 0.24 0.30 +0.05 53 20 246 +20
29JUN26 10.50 C 0.00 0.00 0.00 0.21 +0.04 53 0 195 0
29JUN26 11.00 C 0.00 0.00 0.00 0.14 +0.02 53 0 363 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 +0.01 52 0 388 0
29JUN26 12.00 C 0.00 0.00 0.00 0.07 +0.02 54 0 517 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 0.00 52 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 420 0
30JUL26 5.75 C 0.00 0.00 0.00 2.90 +0.20 42 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.69 +0.18 49 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.48 +0.17 51 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.28 +0.16 52 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.08 +0.15 52 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.90 +0.15 53 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.72 +0.15 53 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.55 +0.13 53 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.41 +0.14 54 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.27 +0.15 55 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.14 +0.14 55 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.02 +0.12 55 0 32 0
30JUL26 8.75 C 0.00 0.00 0.00 0.92 +0.12 56 0 30 0
30JUL26 9.00 C 0.00 0.00 0.00 0.82 +0.11 56 0 18 0
30JUL26 9.25 C 0.00 0.00 0.00 0.73 +0.10 56 0 19 0
30JUL26 9.50 C 0.00 0.00 0.00 0.65 +0.09 56 0 21 0
30JUL26 9.75 C 0.00 0.00 0.00 0.57 +0.07 56 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 0.51 +0.07 56 0 22 0
30JUL26 10.50 C 0.00 0.00 0.00 0.40 +0.06 56 0 3 0
30JUL26 11.00 C 0.00 0.00 0.00 0.31 +0.05 57 0 22 0
30JUL26 11.50 C 0.00 0.00 0.00 0.24 +0.04 57 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 0.18 +0.03 56 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.14 +0.02 57 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.94 +0.18 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.85 +0.18 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.77 +0.18 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.68 +0.18 48 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 3.46 +0.17 50 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.26 +0.17 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.06 +0.18 55 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.86 +0.16 55 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.68 +0.17 56 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.48 +0.14 55 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.32 +0.14 56 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.15 +0.13 56 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.01 +0.14 57 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.86 +0.14 57 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.73 +0.14 58 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.61 +0.16 58 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.49 +0.15 58 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.38 +0.15 58 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.28 +0.14 59 0 34 0
29SEP26 9.00 C 0.00 0.00 0.00 1.18 +0.13 59 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.09 +0.12 59 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.01 +0.12 59 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.93 +0.11 59 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.86 +0.10 59 0 213 0
29SEP26 10.50 C 0.00 0.00 0.00 0.73 +0.09 59 0 28 0
29SEP26 11.00 C 0.00 0.00 0.00 0.62 +0.08 60 0 13 0
29SEP26 11.50 C 0.00 0.00 0.00 0.52 +0.06 59 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.44 +0.06 59 0 6 0
29SEP26 12.50 C 0.00 0.00 0.00 0.37 +0.05 59 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.32 +0.05 60 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.27 +0.04 60 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.22 +0.03 59 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.19 +0.03 60 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 +0.02 60 0 35 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 +0.02 59 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 +0.01 59 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 3.97 +0.16 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.89 +0.16 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.84 +0.17 56 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.62 +0.16 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.44 +0.14 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.24 +0.14 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.10 +0.15 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.91 +0.13 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.76 +0.15 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.61 +0.14 57 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.47 +0.14 58 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.34 +0.15 58 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.21 +0.16 59 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.09 +0.16 59 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.97 +0.15 59 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 1.86 +0.14 59 3 9 +3
30DEC26 8.50 C 0.00 0.00 0.00 1.76 +0.14 59 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.66 +0.13 59 3 18 +1
30DEC26 9.00 C 0.00 0.00 0.00 1.57 +0.13 60 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.48 +0.12 60 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.40 +0.11 60 0 117 0
30DEC26 9.75 C 0.00 0.00 0.00 1.32 +0.11 60 0 72 0
30DEC26 10.00 C 0.00 0.00 0.00 1.25 +0.11 60 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 1.11 +0.09 60 0 1,095 0
30DEC26 11.00 C 0.00 0.00 0.00 0.99 +0.08 60 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.88 +0.07 60 0 49 0
30DEC26 12.00 C 0.00 0.00 0.00 0.79 +0.07 61 0 90 0
30DEC26 12.50 C 0.00 0.00 0.00 0.70 +0.06 60 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.62 +0.05 60 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.56 +0.05 61 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.50 +0.05 61 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.44 +0.03 60 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 +0.04 61 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.35 +0.03 60 0 14 0
30DEC26 16.00 C 0.24 0.24 0.24 0.32 +0.03 61 1 77 +1
30MAR27 5.75 C 0.00 0.00 0.00 3.42 +0.16 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.27 +0.18 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.12 +0.16 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.98 +0.18 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.84 +0.19 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.71 +0.18 58 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.59 +0.18 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.47 +0.17 58 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.36 +0.17 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.25 +0.16 59 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 2.15 +0.16 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.05 +0.15 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.95 +0.14 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.86 +0.14 59 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.78 +0.14 60 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.70 +0.13 60 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.62 +0.13 60 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.54 +0.11 60 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.41 +0.11 60 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.28 +0.06 60 0 140 0
30MAR27 11.50 C 0.00 0.00 0.00 1.17 +0.06 60 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 1.07 +0.09 60 0 22 0
30MAR27 12.50 C 0.00 0.00 0.00 0.97 +0.08 60 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 0.89 +0.07 60 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.81 +0.06 60 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.74 +0.06 60 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.68 +0.06 60 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.62 +0.05 60 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.57 +0.05 60 0 8 0
TOTAL CALL 642 16,592 +16
29APR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29APR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29APR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29APR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29APR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29APR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
29APR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
29APR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 247 0
29APR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
29APR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
29APR26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 256 0
29APR26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 294 0
29APR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 777 0
29APR26 8.25 P 0.00 0.00 0.00 0.00 -0.06 0 0 227 0
29APR26 8.50 P 0.06 0.06 0.02 0.00 -0.22 0 3 129 -3
29APR26 8.75 P 0.22 0.30 0.21 0.15 -0.30 0 86 0 -89
29APR26 9.00 P 0.45 0.51 0.45 0.40 -0.28 0 66 0 -357
29APR26 9.25 P 0.80 0.80 0.80 0.65 -0.28 0 101 0 -490
29APR26 9.50 P 0.00 0.00 0.00 0.90 -0.28 0 0 0 -342
29APR26 9.75 P 1.22 1.22 1.22 1.15 -0.29 0 4 0 -99
29APR26 10.00 P 1.52 1.52 1.47 1.40 -0.28 0 6 0 -442
29APR26 10.50 P 2.04 2.04 2.04 1.90 -0.30 0 18 0 -482
29APR26 11.00 P 0.00 0.00 0.00 2.40 -0.28 0 0 0 -493
29APR26 11.50 P 0.00 0.00 0.00 2.90 -0.28 0 0 0 -351
29APR26 12.00 P 0.00 0.00 0.00 3.40 -0.28 0 0 0 -60
29APR26 12.50 P 0.00 0.00 0.00 3.90 -0.28 0 0 0 -7
29APR26 13.00 P 0.00 0.00 0.00 4.40 -0.28 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.90 -0.28 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.40 -0.28 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.90 -0.28 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.40 -0.28 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.90 -0.28 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.40 -0.28 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 70 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 61 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 -0.01 57 0 61 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 -0.02 50 0 89 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 -0.02 50 0 205 0
28MAY26 7.00 P 0.00 0.00 0.00 0.04 -0.03 52 0 422 0
28MAY26 7.25 P 0.09 0.09 0.08 0.06 -0.05 50 48 167 +6
28MAY26 7.50 P 0.00 0.00 0.00 0.10 -0.07 50 0 183 0
28MAY26 7.75 P 0.00 0.00 0.00 0.15 -0.10 49 0 222 0
28MAY26 8.00 P 0.32 0.32 0.26 0.23 -0.12 50 41 1,579 +21
28MAY26 8.25 P 0.00 0.00 0.00 0.32 -0.14 50 0 106 0
28MAY26 8.50 P 0.47 0.49 0.45 0.44 -0.16 51 107 121 +105
28MAY26 8.75 P 0.00 0.00 0.00 0.57 -0.17 51 0 70 0
28MAY26 9.00 P 0.00 0.00 0.00 0.73 -0.18 51 1 247 +1
28MAY26 9.25 P 0.00 0.00 0.00 0.91 -0.19 53 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.07 -0.24 50 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.31 -0.22 55 0 35 0
28MAY26 10.00 P 1.55 1.55 1.55 1.53 -0.25 57 10 43 0
28MAY26 10.50 P 0.00 0.00 0.00 1.99 -0.24 61 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 2.48 -0.24 69 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.99 -0.23 79 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.49 -0.24 87 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.97 -0.24 90 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.47 -0.23 97 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.97 -0.22 104 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.47 -0.22 110 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.96 -0.23 113 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.46 -0.23 118 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.96 -0.23 124 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.45 -0.23 125 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 97 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 94 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 91 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 86 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 83 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 134 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 180 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.02 54 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 -0.02 56 0 317 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.03 53 0 423 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 -0.04 54 0 346 0
29JUN26 6.75 P 0.18 0.18 0.18 0.12 -0.05 55 50 534 0
29JUN26 7.00 P 0.00 0.00 0.00 0.16 -0.07 54 0 505 0
29JUN26 7.25 P 0.00 0.00 0.00 0.22 -0.08 54 0 166 0
29JUN26 7.50 P 0.00 0.00 0.00 0.29 -0.09 55 0 209 0
29JUN26 7.75 P 0.00 0.00 0.00 0.37 -0.12 54 0 184 0
29JUN26 8.00 P 0.52 0.52 0.52 0.47 -0.13 54 1 1,154 +1
29JUN26 8.25 P 0.63 0.63 0.63 0.58 -0.15 55 15 279 0
29JUN26 8.50 P 0.00 0.00 0.00 0.70 -0.16 54 0 839 0
29JUN26 8.75 P 0.00 0.00 0.00 0.84 -0.16 55 0 291 0
29JUN26 9.00 P 1.03 1.03 1.03 0.99 -0.15 55 11 105 +11
29JUN26 9.25 P 0.00 0.00 0.00 1.16 -0.14 55 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.31 -0.17 54 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 1.51 -0.16 55 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.71 -0.17 56 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.08 -0.23 53 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.58 -0.18 61 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.05 -0.20 64 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.49 -0.25 62 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.02 -0.20 72 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.51 -0.21 76 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.97 -0.24 74 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.50 -0.21 84 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.99 -0.22 86 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.49 -0.21 90 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.98 -0.21 92 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.48 -0.21 96 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.08 -0.02 59 0 104 0
30JUL26 6.00 P 0.00 0.00 0.00 0.11 -0.03 59 0 45 0
30JUL26 6.25 P 0.00 0.00 0.00 0.14 -0.05 57 0 322 0
30JUL26 6.50 P 0.00 0.00 0.00 0.19 -0.05 58 0 42 0
30JUL26 6.75 P 0.00 0.00 0.00 0.24 -0.07 57 0 42 0
30JUL26 7.00 P 0.00 0.00 0.00 0.31 -0.08 58 0 56 0
30JUL26 7.25 P 0.00 0.00 0.00 0.38 -0.10 57 0 47 0
30JUL26 7.50 P 0.00 0.00 0.00 0.48 -0.10 58 0 8 0
30JUL26 7.75 P 0.00 0.00 0.00 0.57 -0.12 58 0 1 0
30JUL26 8.00 P 0.00 0.00 0.00 0.68 -0.13 58 0 12 0
30JUL26 8.25 P 0.00 0.00 0.00 0.81 -0.13 59 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.94 -0.15 59 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 1.08 -0.15 59 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.23 -0.15 59 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.39 -0.14 59 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.56 -0.15 59 0 16 0
30JUL26 9.75 P 0.00 0.00 0.00 1.74 -0.13 60 0 0 0
30JUL26 10.00 P 1.97 1.97 1.97 1.91 -0.16 59 10 20 +10
30JUL26 10.50 P 2.30 2.30 2.30 2.30 -0.16 60 10 10 +10
30JUL26 11.00 P 0.00 0.00 0.00 2.72 -0.16 61 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.15 -0.18 62 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.62 -0.17 65 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.08 -0.21 66 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 -0.01 62 0 62 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 -0.01 62 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 -0.02 62 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 -0.02 61 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.13 -0.03 61 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 -0.03 61 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.21 -0.05 61 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.27 -0.05 61 0 153 0
29SEP26 6.25 P 0.00 0.00 0.00 0.33 -0.06 61 0 307 0
29SEP26 6.50 P 0.00 0.00 0.00 0.40 -0.07 61 0 254 0
29SEP26 6.75 P 0.00 0.00 0.00 0.48 -0.08 61 0 118 0
29SEP26 7.00 P 0.00 0.00 0.00 0.57 -0.08 61 0 121 0
29SEP26 7.25 P 0.00 0.00 0.00 0.67 -0.09 62 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.78 -0.10 62 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 0.89 -0.11 62 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 1.01 -0.12 62 0 205 0
29SEP26 8.25 P 0.00 0.00 0.00 1.15 -0.12 62 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.28 -0.14 62 0 120 0
29SEP26 8.75 P 0.00 0.00 0.00 1.43 -0.13 62 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 1.59 -0.13 63 0 4 0
29SEP26 9.25 P 0.00 0.00 0.00 1.74 -0.16 62 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.91 -0.15 63 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.09 -0.15 63 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.26 -0.16 63 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.64 -0.14 64 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.04 -0.12 65 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.42 -0.16 64 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.87 -0.13 66 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.27 -0.16 65 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.72 -0.18 66 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.18 -0.17 67 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.64 -0.19 67 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.11 -0.19 68 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.58 -0.20 69 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.07 -0.18 71 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.55 -0.19 72 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 -0.04 62 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 -0.04 62 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 -0.04 62 0 46 0
30DEC26 5.25 P 0.00 0.00 0.00 0.28 -0.05 62 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.35 -0.04 62 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.41 -0.07 62 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.49 -0.07 62 0 180 0
30DEC26 6.25 P 0.00 0.00 0.00 0.57 -0.08 62 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.66 -0.09 62 0 123 0
30DEC26 6.75 P 0.00 0.00 0.00 0.76 -0.09 62 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.86 -0.11 62 0 97 0
30DEC26 7.25 P 0.00 0.00 0.00 0.98 -0.11 62 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.10 -0.11 63 0 3,028 0
30DEC26 7.75 P 0.00 0.00 0.00 1.22 -0.13 63 3 3,093 +3
30DEC26 8.00 P 0.00 0.00 0.00 1.36 -0.13 63 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.50 -0.13 63 3 28 +3
30DEC26 8.50 P 0.00 0.00 0.00 1.64 -0.15 63 0 35 0
30DEC26 8.75 P 0.00 0.00 0.00 1.79 -0.16 63 1 31 +1
30DEC26 9.00 P 0.00 0.00 0.00 1.95 -0.16 63 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.11 -0.16 63 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.27 -0.18 63 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.45 -0.16 64 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.63 -0.15 64 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.99 -0.15 64 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.37 -0.14 65 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.77 -0.13 65 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.18 -0.12 66 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.58 -0.13 65 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.01 -0.11 66 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.40 -0.17 65 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.84 -0.17 65 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.29 -0.18 65 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.76 -0.18 67 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.23 -0.21 67 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.71 -0.20 69 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.58 -0.06 62 0 26 0
30MAR27 6.00 P 0.00 0.00 0.00 0.66 -0.08 62 0 39 0
30MAR27 6.25 P 0.00 0.00 0.00 0.76 -0.08 62 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.87 -0.07 62 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 0.97 -0.09 62 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.09 -0.10 62 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.21 -0.10 62 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.34 -0.10 63 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.47 -0.12 63 0 6 0
30MAR27 8.00 P 0.00 0.00 0.00 1.61 -0.12 63 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.76 -0.12 63 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.90 -0.13 63 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.06 -0.14 63 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.22 -0.14 63 0 0 0
30MAR27 9.25 P 2.47 2.47 2.47 2.38 -0.15 63 15 15 +15
30MAR27 9.50 P 0.00 0.00 0.00 2.55 -0.15 64 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.72 -0.16 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.90 -0.16 64 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 3.26 -0.14 64 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.63 -0.14 64 0 30 0
30MAR27 11.50 P 3.98 3.98 3.98 4.03 -0.12 65 15 15 +15
30MAR27 12.00 P 0.00 0.00 0.00 4.43 -0.11 65 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.82 -0.12 65 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.26 -0.09 66 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.68 -0.09 66 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.11 -0.09 67 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.54 -0.10 67 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.95 -0.14 66 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.40 -0.17 66 0 0 0
TOTAL PUT 625 30,785 -3,013
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$ 42.36
29APR26 32.00 C 0.00 0.00 0.00 10.36 +0.98 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.36 +0.98 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.36 +0.96 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.36 +0.98 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.36 +0.98 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.36 +0.98 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.36 +0.98 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 3.36 +0.96 0 0 0 0
29APR26 40.00 C 2.19 2.19 2.19 2.36 +0.89 0 2 0 -60
29APR26 41.00 C 1.54 1.54 1.54 1.36 +0.61 0 2 0 -142
29APR26 42.00 C 0.37 0.50 0.36 0.36 +0.10 0 41 0 -217
29APR26 43.00 C 0.16 0.17 0.16 0.00 -0.07 0 88 323 -88
29APR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 339 0
29APR26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 257 0
29APR26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29APR26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 243 0
29APR26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
29APR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
29APR26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
29APR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
29APR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29APR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.40 +1.00 49 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.41 +0.91 47 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.46 +0.89 51 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.49 +0.96 48 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.50 +0.88 43 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.59 +0.82 43 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 4.75 +0.76 44 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 3.96 +0.68 43 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 3.26 +0.58 43 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 2.65 +0.53 44 0 132 0
28MAY26 42.00 C 2.34 2.34 2.18 2.09 +0.41 43 30 45 -21
28MAY26 43.00 C 0.00 0.00 0.00 1.60 +0.30 42 0 81 0
28MAY26 44.00 C 1.34 1.48 1.34 1.26 +0.26 43 30 136 +15
28MAY26 45.00 C 0.99 0.99 0.99 0.99 +0.23 44 4 98 0
28MAY26 46.00 C 0.00 0.00 0.00 0.74 +0.17 44 0 83 0
28MAY26 47.00 C 0.64 0.64 0.64 0.56 +0.14 44 15 145 +13
28MAY26 48.00 C 0.50 0.50 0.50 0.41 +0.11 44 23 203 +23
28MAY26 49.00 C 0.00 0.00 0.00 0.29 +0.08 44 0 111 0
28MAY26 50.00 C 0.00 0.00 0.00 0.21 +0.06 44 0 51 0
28MAY26 52.50 C 0.00 0.00 0.00 0.08 +0.02 43 0 98 0
28MAY26 55.00 C 0.00 0.00 0.00 0.03 0.00 44 0 149 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.38 +0.97 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.38 +0.97 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.39 +0.98 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.39 +0.98 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.37 +0.96 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.39 +0.99 40 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.42 +0.98 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.46 +0.95 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.53 +0.97 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.63 +0.89 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.73 +0.83 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.90 +0.90 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.99 +0.73 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.25 +0.53 42 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 4.57 +0.59 42 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 3.96 +0.50 42 0 105 0
29JUN26 41.00 C 3.41 3.41 3.38 3.47 +0.51 43 18 159 +18
29JUN26 42.00 C 3.13 3.13 3.07 2.94 +0.44 42 26 205 +26
29JUN26 43.00 C 0.00 0.00 0.00 2.48 +0.38 42 0 119 0
29JUN26 44.00 C 0.00 0.00 0.00 2.09 +0.29 42 0 138 0
29JUN26 45.00 C 0.00 0.00 0.00 1.76 +0.27 42 0 93 0
29JUN26 46.00 C 0.00 0.00 0.00 1.49 +0.24 42 0 112 0
29JUN26 47.00 C 0.00 0.00 0.00 1.24 +0.22 42 0 134 0
29JUN26 48.00 C 0.00 0.00 0.00 1.01 +0.17 42 0 153 0
29JUN26 49.00 C 0.00 0.00 0.00 0.83 +0.15 42 0 46 0
29JUN26 50.00 C 0.00 0.00 0.00 0.67 +0.14 42 0 62 0
29JUN26 52.50 C 0.00 0.00 0.00 0.39 +0.08 42 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.22 +0.04 42 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.12 +0.02 42 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 10.68 +0.83 47 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.82 +0.80 47 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.01 +0.78 47 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.24 +0.85 47 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.45 +0.87 46 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.60 +0.67 44 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.94 +0.63 44 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.33 +0.60 43 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.75 +0.53 44 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.24 +0.47 44 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 3.80 +0.47 44 0 9 0
30JUL26 43.00 C 0.00 0.00 0.00 3.35 +0.42 44 0 54 0
30JUL26 44.00 C 0.00 0.00 0.00 2.95 +0.37 44 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 2.60 +0.34 44 0 23 0
30JUL26 46.00 C 0.00 0.00 0.00 2.28 +0.29 44 0 45 0
30JUL26 47.00 C 0.00 0.00 0.00 2.01 +0.29 44 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 1.74 +0.24 44 0 10 0
30JUL26 49.00 C 0.00 0.00 0.00 1.52 +0.24 44 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 1.29 +0.23 44 0 40 0
30JUL26 52.50 C 0.00 0.00 0.00 0.86 +0.10 43 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.60 +0.09 44 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.40 +0.06 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.26 +0.04 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.17 +0.03 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.60 +0.91 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.71 +0.88 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.84 +0.89 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.98 +0.84 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.20 +0.82 49 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 11.39 +0.86 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.61 +0.84 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.81 +0.77 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.09 +0.75 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.41 +0.73 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.73 +0.71 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.11 +0.64 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.52 +0.62 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.96 +0.56 45 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 5.45 +0.51 44 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 4.99 +0.49 45 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 4.54 +0.45 44 0 66 0
29SEP26 44.00 C 0.00 0.00 0.00 4.14 +0.42 44 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 3.76 +0.38 44 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 3.42 +0.34 44 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 3.12 +0.32 45 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.84 +0.29 44 0 30 0
29SEP26 49.00 C 2.72 2.72 2.72 2.60 +0.29 45 1 30 -1
29SEP26 50.00 C 0.00 0.00 0.00 2.37 +0.25 45 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 1.84 +0.21 45 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 1.43 +0.23 45 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 1.09 +0.16 45 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.80 +0.07 44 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.61 +0.06 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.48 +0.07 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.36 +0.05 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.27 +0.04 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.20 +0.03 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.02 +0.81 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.29 +0.79 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.58 +0.77 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.89 +0.74 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.23 +0.73 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.61 +0.73 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.00 +0.67 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.43 +0.64 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.88 +0.61 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.37 +0.59 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.88 +0.53 45 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 6.44 +0.52 45 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 6.00 +0.49 45 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.60 +0.47 45 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 5.22 +0.44 45 0 27 0
30DEC26 46.00 C 0.00 0.00 0.00 4.87 +0.42 45 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 4.56 +0.41 45 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 4.24 +0.37 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.95 +0.34 45 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 3.69 +0.34 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.05 +0.26 45 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.56 +0.26 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.12 +0.20 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.76 +0.18 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.47 +0.15 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.20 +0.12 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.00 +0.10 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.82 +0.08 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.69 +0.06 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.20 +0.76 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.53 +0.74 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.88 +0.71 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.26 +0.69 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.66 +0.67 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.09 +0.65 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.56 +0.65 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.02 +0.61 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.52 +0.59 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.04 +0.56 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.64 +0.56 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.18 +0.49 45 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 6.77 +0.46 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.40 +0.45 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.04 +0.43 45 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 5.73 +0.48 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 5.41 +0.43 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.12 +0.42 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.83 +0.39 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.16 +0.35 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.62 +0.32 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.17 +0.35 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.64 +0.19 45 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.29 +0.19 45 0 0 0
TOTAL CALL 280 5,884 -434
29APR26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29APR26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 246 0
29APR26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29APR26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
29APR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
29APR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
29APR26 39.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 32 0
29APR26 40.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 90 0
29APR26 41.00 P 0.00 0.00 0.00 0.00 -0.36 0 0 145 0
29APR26 42.00 P 0.22 0.22 0.07 0.00 -0.86 0 23 199 +22
29APR26 43.00 P 0.00 0.00 0.00 0.64 -1.05 0 0 0 -156
29APR26 44.00 P 1.81 1.81 1.81 1.64 -0.99 0 1 0 -192
29APR26 45.00 P 0.00 0.00 0.00 2.64 -0.98 0 0 0 -29
29APR26 46.00 P 3.79 3.79 3.79 3.64 -0.98 0 1 0 -70
29APR26 47.00 P 0.00 0.00 0.00 4.64 -0.98 0 0 0 -43
29APR26 48.00 P 0.00 0.00 0.00 5.64 -0.98 0 0 0 -15
29APR26 49.00 P 0.00 0.00 0.00 6.64 -0.98 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.64 -1.00 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 10.14 -1.02 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.64 -1.01 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.14 -1.00 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.64 -1.02 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 20.14 -1.02 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 22.64 -1.02 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 25.14 -0.99 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 27.64 -1.02 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 30.14 -1.02 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.05 -0.04 44 0 12 0
28MAY26 34.00 P 0.00 0.00 0.00 0.09 -0.06 44 0 47 0
28MAY26 35.00 P 0.33 0.33 0.33 0.15 -0.10 43 15 81 0
28MAY26 36.00 P 0.00 0.00 0.00 0.26 -0.14 44 0 127 0
28MAY26 37.00 P 0.57 0.57 0.57 0.40 -0.21 44 15 103 -15
28MAY26 38.00 P 0.00 0.00 0.00 0.61 -0.27 44 0 96 0
28MAY26 39.00 P 0.00 0.00 0.00 0.88 -0.34 44 0 96 0
28MAY26 40.00 P 1.31 1.31 1.23 1.23 -0.38 44 45 120 +27
28MAY26 41.00 P 1.60 1.60 1.56 1.63 -0.46 44 42 137 +15
28MAY26 42.00 P 2.04 2.04 2.04 2.10 -0.54 44 15 52 -3
28MAY26 43.00 P 2.58 2.70 2.54 2.65 -0.64 43 34 39 -21
28MAY26 44.00 P 3.12 3.12 3.12 3.28 -0.71 43 15 47 +1
28MAY26 45.00 P 0.00 0.00 0.00 4.00 -0.76 44 0 57 0
28MAY26 46.00 P 0.00 0.00 0.00 4.76 -0.81 43 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 5.58 -0.84 44 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 6.43 -0.94 43 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 7.39 -0.80 46 0 62 0
28MAY26 50.00 P 0.00 0.00 0.00 8.31 -0.94 47 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.71 -0.93 50 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 13.11 -0.97 49 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.60 -0.97 54 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.11 -0.94 62 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.60 -0.94 67 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 23.07 -0.96 66 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 25.57 -0.96 71 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 28.07 -0.96 77 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 30.56 -0.96 78 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 -0.04 42 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.10 -0.05 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.16 -0.07 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.24 -0.11 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.35 -0.15 42 0 0 0
29JUN26 35.00 P 0.70 0.70 0.70 0.50 -0.19 42 15 47 +15
29JUN26 36.00 P 0.00 0.00 0.00 0.70 -0.23 42 0 160 0
29JUN26 37.00 P 1.11 1.11 1.09 0.94 -0.28 42 28 36 -8
29JUN26 38.00 P 1.35 1.36 1.35 1.22 -0.34 42 30 61 +15
29JUN26 39.00 P 1.68 1.68 1.66 1.56 -0.41 42 26 76 0
29JUN26 40.00 P 2.04 2.04 2.04 1.98 -0.41 43 15 97 -15
29JUN26 41.00 P 0.00 0.00 0.00 2.41 -0.45 42 0 50 0
29JUN26 42.00 P 0.00 0.00 0.00 2.88 -0.53 42 0 109 0
29JUN26 43.00 P 0.00 0.00 0.00 3.42 -0.60 42 0 105 0
29JUN26 44.00 P 4.09 4.09 4.09 4.04 -0.65 42 15 172 +15
29JUN26 45.00 P 0.00 0.00 0.00 4.69 -0.71 42 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 5.41 -0.74 42 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 6.16 -0.87 42 0 95 0
29JUN26 48.00 P 0.00 0.00 0.00 7.06 -0.79 44 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 7.88 -0.82 44 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 8.75 -0.82 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.90 -0.95 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.26 -1.00 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.63 -1.01 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.11 -1.01 46 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.62 -0.99 51 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.12 -0.97 55 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.61 -0.98 58 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.11 -0.97 62 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.61 -0.98 66 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.42 -0.13 44 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.56 -0.17 44 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.73 -0.21 43 0 15 0
30JUL26 35.00 P 0.00 0.00 0.00 0.97 -0.24 44 0 18 0
30JUL26 36.00 P 0.00 0.00 0.00 1.24 -0.26 44 0 30 0
30JUL26 37.00 P 0.00 0.00 0.00 1.54 -0.31 44 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 1.89 -0.35 44 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 2.28 -0.36 44 0 25 0
30JUL26 40.00 P 0.00 0.00 0.00 2.68 -0.41 44 0 75 0
30JUL26 41.00 P 3.04 3.08 3.04 3.12 -0.46 44 30 75 +30
30JUL26 42.00 P 3.54 3.54 3.54 3.62 -0.51 43 9 74 +9
30JUL26 43.00 P 0.00 0.00 0.00 4.17 -0.56 43 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 4.78 -0.60 43 0 64 0
30JUL26 45.00 P 0.00 0.00 0.00 5.43 -0.69 43 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 6.17 -0.66 44 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 6.90 -0.68 44 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 7.67 -0.66 45 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 8.46 -0.73 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 9.26 -0.77 45 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 11.36 -0.81 46 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.49 -0.89 44 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.84 -0.87 45 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.22 -0.90 45 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.65 -0.96 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.26 -0.07 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.35 -0.09 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.47 -0.11 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.61 -0.13 45 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 0.76 -0.18 44 0 15 0
29SEP26 32.00 P 0.00 0.00 0.00 0.95 -0.21 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.20 -0.22 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.48 -0.23 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.76 -0.29 45 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.11 -0.30 45 0 23 0
29SEP26 37.00 P 2.48 2.48 2.48 2.46 -0.36 45 11 32 +11
29SEP26 38.00 P 2.95 2.95 2.95 2.88 -0.37 45 1 1 -1
29SEP26 39.00 P 0.00 0.00 0.00 3.32 -0.37 45 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 3.76 -0.42 45 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 4.23 -0.45 45 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 4.75 -0.48 45 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.30 -0.52 45 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.89 -0.55 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.52 -0.59 45 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 7.18 -0.62 45 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 7.92 -0.65 45 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 8.64 -0.67 45 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 9.40 -0.61 46 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.09 -0.78 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.10 -0.78 45 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 14.15 -0.85 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.37 -0.87 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.53 -0.93 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.88 -0.89 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.24 -0.90 44 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.67 -0.95 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.13 -0.97 45 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.61 -0.98 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.49 -0.21 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.78 -0.21 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.07 -0.25 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.40 -0.29 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.77 -0.29 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.14 -0.35 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.58 -0.36 46 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 4.02 -0.36 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.47 -0.37 46 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 4.91 -0.42 45 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 5.41 -0.44 45 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 5.96 -0.45 45 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 6.52 -0.47 45 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 7.11 -0.50 45 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 7.72 -0.53 45 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 8.37 -0.60 45 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 9.07 -0.59 45 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 9.77 -0.61 45 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.47 -0.64 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.22 -0.65 45 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.12 -0.68 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.11 -0.71 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.17 -0.75 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.29 -0.77 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.46 -0.76 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.68 -0.84 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.96 -0.81 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.30 -0.87 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.74 -0.86 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.41 -0.27 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.77 -0.28 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.14 -0.29 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.52 -0.34 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.96 -0.36 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.42 -0.32 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.86 -0.32 46 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.32 -0.35 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.79 -0.39 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.26 -0.43 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.80 -0.47 45 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.35 -0.51 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.94 -0.51 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.56 -0.52 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.19 -0.61 44 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.89 -0.59 45 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.58 -0.57 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.29 -0.55 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.96 -0.61 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.81 -0.68 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.79 -0.66 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.76 -0.72 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.84 -0.71 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.95 -0.74 44 0 0 0
TOTAL PUT 386 5,111 -408
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$ 63.70
29APR26 41.00 C 0.00 0.00 0.00 22.70 +3.65 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 21.70 +3.65 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 20.70 +3.65 0 0 0 -30
29APR26 44.00 C 0.00 0.00 0.00 19.70 +3.65 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.70 +3.65 0 0 0 -32
29APR26 46.00 C 0.00 0.00 0.00 17.70 +3.65 0 0 0 -287
29APR26 47.00 C 0.00 0.00 0.00 16.70 +3.65 0 0 0 -641
29APR26 48.00 C 0.00 0.00 0.00 15.70 +3.65 0 0 0 -30
29APR26 49.00 C 0.00 0.00 0.00 14.70 +3.65 0 0 0 -60
29APR26 50.00 C 13.43 13.43 13.43 13.70 +3.65 0 13 0 -270
29APR26 52.50 C 11.00 11.00 11.00 11.20 +3.65 0 12 0 -141
29APR26 55.00 C 8.50 8.50 8.50 8.70 +3.64 0 9 0 -869
29APR26 57.50 C 0.00 0.00 0.00 6.20 +3.60 0 0 0 -1,744
29APR26 60.00 C 2.68 3.56 2.48 3.70 +3.09 0 6,118 0 -8,589
29APR26 62.50 C 0.11 1.35 0.11 1.20 +1.05 0 2,032 0 -4,934
29APR26 65.00 C 0.05 0.10 0.03 0.00 -0.06 0 787 23,386 -337
29APR26 67.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 11,346 0
29APR26 70.00 C 0.01 0.01 0.01 0.00 -0.02 0 2 22,822 -2
29APR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,646 0
29APR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11,098 0
29APR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,624 0
29APR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,272 0
29APR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,134 0
29APR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 557 0
29APR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,257 0
29APR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
29APR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
29APR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29APR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
29APR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 816 0
30APR26 42.00 C 0.00 0.00 0.00 21.70 +3.64 0 0 0 0
30APR26 43.00 C 0.00 0.00 0.00 20.70 +3.64 0 0 0 0
30APR26 44.00 C 0.00 0.00 0.00 19.70 +3.64 0 0 0 0
30APR26 45.00 C 0.00 0.00 0.00 18.70 +3.64 0 0 0 0
30APR26 46.00 C 0.00 0.00 0.00 17.70 +3.65 0 0 0 0
30APR26 47.00 C 0.00 0.00 0.00 16.71 +3.65 216 0 0 0
30APR26 48.00 C 0.00 0.00 0.00 15.71 +3.65 202 0 0 0
30APR26 49.00 C 0.00 0.00 0.00 14.71 +3.65 189 0 0 0
30APR26 50.00 C 0.00 0.00 0.00 13.71 +3.65 175 0 0 0
30APR26 52.50 C 0.00 0.00 0.00 11.21 +3.65 142 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 8.71 +3.64 111 0 0 0
30APR26 57.50 C 0.00 0.00 0.00 6.21 +3.61 80 0 60 0
30APR26 60.00 C 2.90 3.53 2.90 3.73 +3.00 62 27 73 +5
30APR26 62.50 C 0.74 1.28 0.67 1.28 +1.10 33 203 823 +148
30APR26 65.00 C 0.08 0.16 0.07 0.21 +0.15 49 621 593 +310
30APR26 67.50 C 0.00 0.00 0.00 0.04 +0.01 64 0 20 0
30APR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
08MAY26 42.00 C 0.00 0.00 0.00 21.72 +3.63 0 0 0 0
08MAY26 43.00 C 0.00 0.00 0.00 20.73 +3.63 88 0 0 0
08MAY26 44.00 C 0.00 0.00 0.00 19.73 +3.64 82 0 0 0
08MAY26 45.00 C 0.00 0.00 0.00 18.73 +3.63 77 0 0 0
08MAY26 46.00 C 0.00 0.00 0.00 17.73 +3.63 71 0 0 0
08MAY26 47.00 C 0.00 0.00 0.00 16.73 +3.64 65 0 0 0
08MAY26 48.00 C 0.00 0.00 0.00 15.73 +3.62 60 0 0 0
08MAY26 49.00 C 0.00 0.00 0.00 14.73 +3.62 54 0 0 0
08MAY26 50.00 C 0.00 0.00 0.00 13.73 +3.64 48 0 0 0
08MAY26 52.50 C 0.00 0.00 0.00 11.23 +3.62 0 0 0 0
08MAY26 55.00 C 0.00 0.00 0.00 8.74 +3.66 38 0 0 0
08MAY26 57.50 C 4.60 4.60 4.60 6.26 +3.45 32 1 2 -1
08MAY26 60.00 C 3.40 3.94 3.40 3.87 +2.82 29 165 183 +82
08MAY26 62.50 C 1.08 1.82 1.08 1.73 +1.40 25 544 304 +201
08MAY26 65.00 C 0.20 0.54 0.20 0.59 +0.49 27 1,028 575 +475
08MAY26 67.50 C 0.11 0.13 0.10 0.19 +0.16 31 110 110 +110
08MAY26 70.00 C 0.05 0.05 0.05 0.06 +0.04 34 48 48 +48
08MAY26 72.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
08MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
08MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
08MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
08MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
08MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
08MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
08MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 22.78 +3.57 52 0 50 0
28MAY26 42.00 C 0.00 0.00 0.00 21.78 +3.55 46 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 20.78 +3.55 0 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 19.78 +3.55 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.78 +3.59 0 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 17.79 +3.59 40 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 16.73 +3.53 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.73 +3.52 0 0 143 0
28MAY26 49.00 C 0.00 0.00 0.00 14.79 +3.58 0 0 30 0
28MAY26 50.00 C 13.10 13.10 13.10 13.79 +3.28 0 2 50 0
28MAY26 52.50 C 11.07 11.15 11.07 11.30 +3.49 23 24 150 0
28MAY26 55.00 C 7.72 8.80 7.72 8.89 +3.53 30 53 601 -15
28MAY26 57.50 C 6.10 6.46 5.70 6.61 +3.23 31 207 1,395 +72
28MAY26 60.00 C 2.85 4.30 2.85 4.32 +2.49 26 525 5,417 +312
28MAY26 62.50 C 1.62 2.64 1.62 2.46 +1.55 24 831 3,703 +159
28MAY26 65.00 C 0.64 1.41 0.64 1.29 +0.86 25 2,296 5,870 +739
28MAY26 67.50 C 0.35 0.68 0.35 0.64 +0.44 26 1,040 4,103 +190
28MAY26 70.00 C 0.25 0.34 0.25 0.34 +0.25 28 130 3,523 +49
28MAY26 72.50 C 0.15 0.18 0.14 0.18 +0.14 30 115 5,732 +10
28MAY26 75.00 C 0.09 0.11 0.09 0.11 +0.09 33 200 2,252 0
28MAY26 77.50 C 0.00 0.00 0.00 0.07 +0.06 35 0 1,446 0
28MAY26 80.00 C 0.00 0.00 0.00 0.05 +0.04 38 0 1,241 0
28MAY26 82.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 353 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 538 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 617 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 451 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 296 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 29.77 +3.56 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 28.78 +3.58 64 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 27.78 +3.55 58 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.78 +3.56 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.78 +3.54 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 24.78 +3.56 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 23.79 +3.56 50 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 22.79 +3.53 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.79 +3.55 0 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 20.79 +3.53 0 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 19.80 +3.55 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.80 +3.55 37 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 17.79 +3.53 0 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 16.80 +3.54 0 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 15.73 +3.44 0 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 14.79 +3.41 0 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 13.81 +3.30 26 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 11.33 +3.47 27 0 5,392 0
29JUN26 55.00 C 8.84 8.84 8.84 8.89 +3.24 26 47 8,967 +47
29JUN26 57.50 C 0.00 0.00 0.00 6.61 +3.01 27 0 3,662 0
29JUN26 60.00 C 3.79 4.35 3.79 4.54 +2.33 26 7 11,681 0
29JUN26 62.50 C 2.06 2.90 2.06 2.87 +1.61 25 456 14,623 -163
29JUN26 65.00 C 1.01 1.90 1.01 1.76 +1.09 26 7,141 21,248 +6,309
29JUN26 67.50 C 0.80 1.11 0.80 1.02 +0.67 27 474 4,180 +16
29JUN26 70.00 C 0.50 0.71 0.50 0.59 +0.41 27 922 6,379 -75
29JUN26 72.50 C 0.41 0.45 0.41 0.34 +0.25 28 45 3,827 0
29JUN26 75.00 C 0.30 0.31 0.29 0.19 +0.14 29 118 9,251 +113
29JUN26 77.50 C 0.00 0.00 0.00 0.12 +0.09 30 0 8,351 0
29JUN26 80.00 C 0.15 0.15 0.15 0.07 +0.05 30 47 4,199 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 +0.03 31 0 4,349 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 5,133 0
29JUN26 87.50 C 0.08 0.08 0.08 0.02 +0.01 33 2 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 897 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 735 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 88 0
30JUL26 42.00 C 0.00 0.00 0.00 21.79 +3.55 35 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 20.79 +3.53 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 19.80 +3.55 39 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 18.80 +3.55 36 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.80 +3.54 32 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.80 +3.54 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.80 +3.51 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.81 +3.43 29 0 0 0
30JUL26 50.00 C 13.87 13.87 13.87 13.87 +3.36 35 7 7 +7
30JUL26 52.50 C 0.00 0.00 0.00 11.33 +3.43 25 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 8.96 +3.19 26 0 152 0
30JUL26 57.50 C 0.00 0.00 0.00 6.76 +2.79 26 0 772 0
30JUL26 60.00 C 4.66 4.98 4.66 4.87 +2.20 27 234 2,614 +146
30JUL26 62.50 C 2.33 3.35 2.33 3.45 +1.69 27 12 1,731 -4
30JUL26 65.00 C 1.97 2.40 1.97 2.34 +1.19 27 1,697 4,650 +1,689
30JUL26 67.50 C 1.38 1.38 1.38 1.63 +0.87 28 4 1,557 +4
30JUL26 70.00 C 0.98 1.18 0.98 1.15 +0.65 29 25 1,512 +8
30JUL26 72.50 C 0.72 0.81 0.72 0.82 +0.49 30 3 1,181 +3
30JUL26 75.00 C 0.55 0.55 0.55 0.59 +0.37 31 30 648 +30
30JUL26 77.50 C 0.44 0.44 0.42 0.42 +0.28 32 36 431 +30
30JUL26 80.00 C 0.35 0.35 0.35 0.31 +0.21 32 1 274 +1
30JUL26 82.50 C 0.00 0.00 0.00 0.24 +0.17 33 0 12 0
30JUL26 85.00 C 0.20 0.20 0.20 0.18 +0.13 34 5 100 +5
30JUL26 87.50 C 0.00 0.00 0.00 0.14 +0.11 35 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.11 +0.09 36 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 0.09 +0.08 37 0 9 0
29SEP26 39.00 C 0.00 0.00 0.00 24.78 +3.56 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 23.79 +3.56 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.79 +3.53 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.79 +3.55 0 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 20.79 +3.53 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.80 +3.55 33 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 18.80 +3.55 30 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 17.80 +3.54 0 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 16.80 +3.54 0 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 15.81 +3.52 27 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 14.81 +3.43 24 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 13.87 +3.36 29 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 11.41 +3.10 26 0 1,377 0
29SEP26 55.00 C 9.35 9.35 9.35 9.32 +2.99 28 1 2,340 +1
29SEP26 57.50 C 0.00 0.00 0.00 7.45 +2.57 28 0 2,326 0
29SEP26 60.00 C 0.00 0.00 0.00 5.81 +2.10 28 0 5,853 0
29SEP26 62.50 C 4.41 4.55 4.30 4.54 +1.69 28 43 4,853 -4
29SEP26 65.00 C 0.00 0.00 0.00 3.57 +1.38 29 0 7,205 0
29SEP26 67.50 C 2.64 2.68 2.61 2.85 +1.17 30 700 7,296 +592
29SEP26 70.00 C 1.93 2.08 1.89 2.28 +1.00 30 100 4,580 -96
29SEP26 72.50 C 1.48 1.58 1.46 1.84 +0.86 31 88 5,354 +10
29SEP26 75.00 C 1.18 1.20 1.18 1.50 +0.76 32 12 4,429 0
29SEP26 77.50 C 0.99 1.07 0.99 1.22 +0.63 33 573 1,098 +385
29SEP26 80.00 C 0.78 0.80 0.78 1.00 +0.53 34 6 3,176 +6
29SEP26 82.50 C 0.00 0.00 0.00 0.83 +0.47 34 0 824 0
29SEP26 85.00 C 0.00 0.00 0.00 0.69 +0.41 35 0 1,216 0
29SEP26 87.50 C 0.00 0.00 0.00 0.59 +0.37 36 0 464 0
29SEP26 90.00 C 0.40 0.40 0.40 0.50 +0.33 37 6 488 +6
29SEP26 92.50 C 0.00 0.00 0.00 0.42 +0.29 37 0 1,143 0
29SEP26 95.00 C 0.00 0.00 0.00 0.37 +0.26 38 0 211 0
29SEP26 97.50 C 0.00 0.00 0.00 0.32 +0.23 39 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.28 +0.21 40 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.25 +0.19 41 0 875 0
30DEC26 41.00 C 0.00 0.00 0.00 22.79 +3.53 34 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 21.79 +3.55 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.79 +3.53 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.80 +3.55 30 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 18.80 +3.55 28 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 17.81 +3.54 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.80 +3.44 24 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 15.81 +3.34 24 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 14.82 +3.19 23 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.93 +3.04 26 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 11.81 +2.67 27 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 9.92 +2.54 27 0 1,170 0
30DEC26 57.50 C 0.00 0.00 0.00 8.53 +2.43 28 0 5,419 0
30DEC26 60.00 C 7.03 7.03 6.90 6.97 +1.97 28 8 970 -5
30DEC26 62.50 C 5.25 5.25 5.25 5.83 +1.68 28 10 6,687 +10
30DEC26 65.00 C 4.42 4.84 4.42 4.85 +1.42 28 55 6,871 +10
30DEC26 67.50 C 3.64 4.02 3.59 4.09 +1.27 29 770 2,983 +574
30DEC26 70.00 C 3.10 3.21 3.10 3.46 +1.11 30 62 4,022 +58
30DEC26 72.50 C 0.00 0.00 0.00 2.91 +0.96 30 0 2,784 0
30DEC26 75.00 C 2.10 2.25 2.10 2.47 +0.86 31 3 4,501 0
30DEC26 77.50 C 1.85 1.85 1.85 2.11 +0.76 31 2 2,361 0
30DEC26 80.00 C 1.55 1.60 1.55 1.79 +0.67 32 15 1,064 0
30DEC26 82.50 C 0.00 0.00 0.00 1.54 +0.59 32 0 285 0
30DEC26 85.00 C 0.00 0.00 0.00 1.33 +0.53 33 0 438 0
30DEC26 87.50 C 0.92 0.92 0.92 1.15 +0.47 34 136 524 +136
30DEC26 90.00 C 0.86 0.86 0.86 1.01 +0.43 34 2 270 +2
30DEC26 92.50 C 0.00 0.00 0.00 0.87 +0.38 35 0 512 0
30DEC26 95.00 C 0.00 0.00 0.00 0.77 +0.31 35 0 434 0
30DEC26 97.50 C 0.00 0.00 0.00 0.69 +0.30 36 0 496 0
30DEC26 100.00 C 0.52 0.52 0.52 0.60 +0.26 36 30 298 -30
30DEC26 102.50 C 0.00 0.00 0.00 0.54 +0.24 37 0 98 0
30MAR27 41.00 C 22.75 22.75 22.75 22.79 +3.53 27 1 1 +1
30MAR27 42.00 C 0.00 0.00 0.00 21.79 +3.55 0 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 20.80 +3.54 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.82 +3.48 27 0 0 0
30MAR27 45.00 C 18.11 18.11 18.11 18.80 +3.34 23 8 10 0
30MAR27 46.00 C 0.00 0.00 0.00 17.81 +3.20 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.86 +3.08 24 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.03 +3.02 26 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.19 +2.94 27 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 14.37 +2.83 27 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 12.64 +2.71 28 0 150 0
30MAR27 55.00 C 11.74 11.74 11.74 10.86 +2.50 27 1 42 0
30MAR27 57.50 C 0.00 0.00 0.00 9.36 +2.20 27 0 91 0
30MAR27 60.00 C 7.40 7.40 7.40 8.16 +2.06 28 2 9,649 0
30MAR27 62.50 C 7.06 7.06 6.85 6.97 +1.81 28 11 118 +8
30MAR27 65.00 C 0.00 0.00 0.00 5.99 +1.60 28 0 1,963 0
30MAR27 67.50 C 4.98 4.98 4.98 5.19 +1.42 29 1 97 0
30MAR27 70.00 C 4.02 4.25 4.02 4.46 +1.25 29 15 854 +15
30MAR27 72.50 C 3.56 3.56 3.47 3.85 +1.09 30 4 4,033 0
30MAR27 75.00 C 2.90 3.13 2.90 3.32 +0.95 30 19 1,129 +19
30MAR27 77.50 C 2.70 2.70 2.70 2.87 +0.83 30 13 3,089 +13
30MAR27 80.00 C 1.85 2.36 1.85 2.48 +0.73 31 28 1,123 +20
30MAR27 82.50 C 2.06 2.06 2.06 2.15 +0.63 31 2 2,069 +2
30MAR27 85.00 C 1.78 1.78 1.78 1.87 +0.56 31 1 40 +1
30MAR27 87.50 C 0.00 0.00 0.00 1.63 +0.48 32 0 230 0
30MAR27 90.00 C 0.00 0.00 0.00 1.40 +0.40 32 0 508 0
30MAR27 92.50 C 0.00 0.00 0.00 1.25 +0.38 32 0 39 0
30MAR27 95.00 C 0.00 0.00 0.00 1.09 +0.31 33 0 180 0
30MAR27 97.50 C 0.00 0.00 0.00 0.95 +0.27 33 0 178 0
TOTAL CALL 31,184 419,589 -5,172
29APR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 470 0
29APR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
29APR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29APR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
29APR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 564 0
29APR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 982 0
29APR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,120 0
29APR26 50.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 1,431 0
29APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,366 0
29APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,391 0
29APR26 57.50 P 0.01 0.01 0.01 0.00 -0.05 0 6 5,561 -6
29APR26 60.00 P 0.10 0.10 0.01 0.00 -0.59 0 118 12,815 -5
29APR26 62.50 P 0.99 0.99 0.01 0.00 -2.58 0 833 3,874 -482
29APR26 65.00 P 2.40 2.40 1.18 1.30 -3.70 0 1,168 0 -15,055
29APR26 67.50 P 6.20 6.20 3.80 3.80 -3.86 0 7 0 -1,513
29APR26 70.00 P 0.00 0.00 0.00 6.30 -3.82 0 0 0 -939
29APR26 72.50 P 0.00 0.00 0.00 8.80 -3.87 0 0 0 -367
29APR26 75.00 P 0.00 0.00 0.00 11.30 -3.77 0 0 0 -70
29APR26 77.50 P 0.00 0.00 0.00 13.80 -3.85 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.30 -3.67 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.80 -3.91 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.30 -3.81 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.80 -3.84 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.30 -3.80 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 28.80 -3.79 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 31.30 -3.80 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 33.80 -3.80 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 36.30 -3.85 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 38.80 -3.87 0 0 0 0
30APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
30APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
30APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
30APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
30APR26 57.50 P 0.00 0.00 0.00 0.01 -0.09 85 0 255 0
30APR26 60.00 P 0.20 0.20 0.03 0.03 -0.68 64 56 5,300 -12
30APR26 62.50 P 0.60 0.60 0.11 0.10 -2.50 36 932 801 +724
30APR26 65.00 P 3.61 3.61 1.43 1.47 -3.58 45 81 222 -12
30APR26 67.50 P 4.69 4.85 4.05 3.82 -3.84 58 195 195 +195
30APR26 70.00 P 0.00 0.00 0.00 6.34 -3.78 97 0 0 0
30APR26 72.50 P 0.00 0.00 0.00 8.83 -3.84 121 0 0 0
30APR26 75.00 P 0.00 0.00 0.00 11.33 -3.74 147 0 0 0
30APR26 77.50 P 0.00 0.00 0.00 13.83 -3.82 172 0 0 0
30APR26 80.00 P 0.00 0.00 0.00 16.33 -3.64 196 0 0 0
30APR26 82.50 P 0.00 0.00 0.00 18.82 -3.89 208 0 0 0
30APR26 85.00 P 0.00 0.00 0.00 21.32 -3.79 229 0 0 0
30APR26 87.50 P 0.00 0.00 0.00 23.82 -3.86 249 0 0 0
30APR26 90.00 P 0.00 0.00 0.00 26.32 -3.79 267 0 0 0
30APR26 92.50 P 0.00 0.00 0.00 28.82 -3.77 286 0 0 0
08MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
08MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
08MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
08MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
08MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
08MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
08MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
08MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
08MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
08MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.07 39 0 1 0
08MAY26 57.50 P 0.01 0.03 0.01 0.02 -0.28 31 173 284 -163
08MAY26 60.00 P 0.22 0.22 0.09 0.11 -0.92 28 551 4,733 +37
08MAY26 62.50 P 0.70 0.88 0.42 0.46 -2.21 24 335 259 +259
08MAY26 65.00 P 2.50 2.50 1.74 1.82 -3.24 26 61 73 +59
08MAY26 67.50 P 4.15 4.15 4.01 3.92 -3.74 28 60 60 +60
08MAY26 70.00 P 0.00 0.00 0.00 6.34 -3.78 34 0 0 0
08MAY26 72.50 P 0.00 0.00 0.00 8.98 -3.69 57 0 0 0
08MAY26 75.00 P 0.00 0.00 0.00 11.45 -3.62 66 0 0 0
08MAY26 77.50 P 0.00 0.00 0.00 13.96 -3.69 77 0 0 0
08MAY26 80.00 P 0.00 0.00 0.00 16.44 -3.53 84 0 0 0
08MAY26 82.50 P 0.00 0.00 0.00 18.96 -3.75 95 0 0 0
08MAY26 85.00 P 0.00 0.00 0.00 21.43 -3.68 101 0 0 0
08MAY26 87.50 P 0.00 0.00 0.00 23.98 -3.70 114 0 0 0
08MAY26 90.00 P 0.00 0.00 0.00 26.50 -3.61 125 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 124 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 323 0
28MAY26 48.00 P 0.01 0.01 0.01 0.01 -0.02 39 227 575 +94
28MAY26 49.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 1,256 0
28MAY26 50.00 P 0.03 0.03 0.03 0.01 -0.05 34 104 1,255 -50
28MAY26 52.50 P 0.01 0.06 0.01 0.02 -0.13 30 60 2,976 -55
28MAY26 55.00 P 0.09 0.12 0.08 0.06 -0.30 28 118 5,194 0
28MAY26 57.50 P 0.35 0.35 0.19 0.20 -0.61 27 678 4,933 +199
28MAY26 60.00 P 0.84 0.87 0.49 0.54 -1.16 26 1,219 8,640 +570
28MAY26 62.50 P 1.75 1.75 1.18 1.21 -1.99 25 1,208 3,306 +547
28MAY26 65.00 P 3.80 3.80 2.40 2.37 -2.89 23 1,122 3,019 +1,079
28MAY26 67.50 P 5.08 5.10 4.51 4.34 -3.45 26 18 1,779 +10
28MAY26 70.00 P 6.90 7.00 6.88 6.38 -3.74 23 210 681 +27
28MAY26 72.50 P 0.00 0.00 0.00 8.98 -3.69 33 0 456 0
28MAY26 75.00 P 11.42 11.42 11.25 11.45 -3.62 38 240 511 +210
28MAY26 77.50 P 0.00 0.00 0.00 13.96 -3.69 45 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 16.45 -3.52 50 0 0 0
28MAY26 82.50 P 19.78 19.78 19.78 18.96 -3.75 56 20 20 +20
28MAY26 85.00 P 0.00 0.00 0.00 21.43 -3.68 59 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 23.98 -3.70 66 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.50 -3.61 72 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 28.89 -3.70 69 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 31.40 -3.70 74 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 33.81 -3.79 67 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 36.39 -3.76 81 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 38.89 -3.78 85 0 0 0
29JUN26 34.00 P 0.01 0.01 0.01 0.01 0.00 54 70 765 0
29JUN26 35.00 P 0.03 0.03 0.03 0.01 0.00 51 2 275 -2
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 523 0
29JUN26 40.00 P 0.04 0.04 0.04 0.01 0.00 40 13 530 -13
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 1,364 0
29JUN26 42.00 P 0.05 0.05 0.05 0.01 -0.02 36 5 3,084 -5
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.04 34 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.05 32 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.07 30 0 4,909 0
29JUN26 46.00 P 0.07 0.07 0.07 0.01 -0.10 28 2 24,221 -2
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.14 26 0 3,139 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 -0.19 26 0 3,072 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 -0.26 26 0 2,019 0
29JUN26 50.00 P 0.15 0.15 0.15 0.05 -0.33 26 2 27,964 -2
29JUN26 52.50 P 0.26 0.27 0.26 0.17 -0.55 26 22 8,096 +8
29JUN26 55.00 P 0.58 0.60 0.48 0.43 -0.87 26 221 13,783 +154
29JUN26 57.50 P 1.04 1.15 0.92 0.95 -1.22 26 513 11,251 +254
29JUN26 60.00 P 2.02 2.07 1.68 1.71 -1.74 25 738 13,717 -4
29JUN26 62.50 P 3.26 3.43 2.85 2.91 -2.28 25 518 11,726 +231
29JUN26 65.00 P 4.79 5.20 4.50 4.41 -2.78 25 6,253 14,736 +5,546
29JUN26 67.50 P 6.50 6.75 6.50 6.44 -2.82 26 146 2,446 +109
29JUN26 70.00 P 8.90 9.08 8.38 8.34 -3.44 22 272 4,223 -14
29JUN26 72.50 P 11.43 11.47 10.71 10.83 -3.36 26 460 1,215 +300
29JUN26 75.00 P 13.35 13.45 13.05 13.22 -3.34 27 750 859 +669
29JUN26 77.50 P 16.45 16.51 15.85 15.73 -3.27 31 870 855 +620
29JUN26 80.00 P 0.00 0.00 0.00 18.27 -3.21 37 0 220 0
29JUN26 82.50 P 21.43 21.43 21.39 20.74 -3.30 39 140 170 +140
29JUN26 85.00 P 0.00 0.00 0.00 23.11 -3.42 33 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 25.58 -3.45 0 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 28.10 -3.43 38 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.58 -3.43 37 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 33.08 -3.42 41 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 35.58 -3.42 44 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.09 -3.61 49 0 31 0
29JUN26 102.50 P 0.00 0.00 0.00 40.57 -3.40 48 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.04 29 0 40 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.06 28 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.09 26 0 307 0
30JUL26 45.00 P 0.00 0.00 0.00 0.02 -0.12 26 0 828 0
30JUL26 46.00 P 0.00 0.00 0.00 0.03 -0.16 26 0 1,205 0
30JUL26 47.00 P 0.00 0.00 0.00 0.05 -0.19 26 0 2,003 0
30JUL26 48.00 P 0.00 0.00 0.00 0.08 -0.24 26 0 522 0
30JUL26 49.00 P 0.21 0.25 0.21 0.12 -0.31 26 28 805 +20
30JUL26 50.00 P 0.00 0.00 0.00 0.17 -0.38 26 0 708 0
30JUL26 52.50 P 0.55 0.55 0.55 0.40 -0.61 27 8 2,744 +8
30JUL26 55.00 P 0.89 0.89 0.89 0.82 -0.86 27 2 4,541 +2
30JUL26 57.50 P 1.62 1.64 1.38 1.42 -1.23 26 11 5,752 -2
30JUL26 60.00 P 2.63 2.63 2.33 2.30 -1.65 26 1,653 5,317 +1,646
30JUL26 62.50 P 3.87 3.87 3.43 3.51 -2.13 26 32 244 0
30JUL26 65.00 P 0.00 0.00 0.00 5.06 -2.56 26 0 2,177 0
30JUL26 67.50 P 7.42 7.42 6.74 6.87 -2.81 26 330 3,450 +330
30JUL26 70.00 P 0.00 0.00 0.00 9.07 -2.95 29 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 11.20 -3.08 29 0 30 0
30JUL26 75.00 P 0.00 0.00 0.00 13.56 -3.13 31 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 15.85 -3.37 30 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 18.27 -3.41 31 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.77 -3.37 34 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.19 -3.45 34 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.65 -3.48 35 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 28.14 -3.48 36 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 30.62 -3.48 37 0 0 0
29SEP26 39.00 P 0.11 0.11 0.11 0.01 -0.05 27 50 3,123 +50
29SEP26 40.00 P 0.18 0.18 0.18 0.02 -0.07 27 50 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 -0.09 27 0 1,102 0
29SEP26 42.00 P 0.20 0.20 0.20 0.04 -0.13 27 6 1,789 0
29SEP26 43.00 P 0.27 0.27 0.27 0.06 -0.16 27 4 1,863 -4
29SEP26 44.00 P 0.28 0.28 0.28 0.08 -0.22 27 1 882 0
29SEP26 45.00 P 0.00 0.00 0.00 0.12 -0.27 27 0 4,956 0
29SEP26 46.00 P 0.00 0.00 0.00 0.17 -0.33 27 0 1,269 0
29SEP26 47.00 P 0.00 0.00 0.00 0.24 -0.40 27 0 1,237 0
29SEP26 48.00 P 0.00 0.00 0.00 0.31 -0.48 27 0 1,941 0
29SEP26 49.00 P 0.00 0.00 0.00 0.43 -0.56 28 0 2,393 0
29SEP26 50.00 P 0.85 0.85 0.85 0.55 -0.65 28 170 25,049 +170
29SEP26 52.50 P 1.25 1.25 1.22 1.00 -0.90 28 25 7,648 -11
29SEP26 55.00 P 1.99 2.01 1.86 1.65 -1.17 29 71 14,839 -65
29SEP26 57.50 P 2.80 2.95 2.80 2.53 -1.44 29 167 8,708 -2
29SEP26 60.00 P 4.11 4.11 3.71 3.65 -1.70 29 240 11,589 +65
29SEP26 62.50 P 5.35 5.54 5.05 5.01 -2.01 30 1,107 12,534 +923
29SEP26 65.00 P 7.00 7.00 7.00 6.57 -2.31 31 5 13,496 -5
29SEP26 67.50 P 0.00 0.00 0.00 8.36 -2.45 32 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 10.34 -2.64 33 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 12.38 -2.89 34 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 14.56 -2.91 35 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 16.75 -3.14 36 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 19.10 -3.16 37 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 21.48 -3.19 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.73 -3.33 39 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 26.22 -3.27 41 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 28.59 -3.34 42 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 31.03 -3.33 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.46 -3.36 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.89 -3.35 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.32 -3.40 45 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 40.77 -3.39 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.13 -0.23 27 0 800 0
30DEC26 42.00 P 0.00 0.00 0.00 0.17 -0.29 27 0 115 0
30DEC26 43.00 P 0.00 0.00 0.00 0.23 -0.33 27 0 106 0
30DEC26 44.00 P 0.00 0.00 0.00 0.30 -0.40 27 0 727 0
30DEC26 45.00 P 0.00 0.00 0.00 0.38 -0.47 27 0 525 0
30DEC26 46.00 P 0.98 0.98 0.87 0.50 -0.52 28 3 223 +2
30DEC26 47.00 P 0.00 0.00 0.00 0.62 -0.61 28 0 443 0
30DEC26 48.00 P 0.00 0.00 0.00 0.77 -0.67 28 0 5,753 0
30DEC26 49.00 P 1.58 1.58 1.31 0.93 -0.78 28 2 1,506 0
30DEC26 50.00 P 1.49 1.49 1.49 1.14 -0.83 28 40 3,772 0
30DEC26 52.50 P 0.00 0.00 0.00 1.76 -1.04 28 0 7,699 0
30DEC26 55.00 P 3.00 3.00 3.00 2.55 -1.26 29 2 4,916 0
30DEC26 57.50 P 0.00 0.00 0.00 3.54 -1.48 29 0 3,603 0
30DEC26 60.00 P 5.24 5.24 5.24 4.72 -1.70 29 155 2,382 +155
30DEC26 62.50 P 6.50 6.50 6.20 6.08 -2.00 30 6 6,216 -2
30DEC26 65.00 P 8.23 8.23 8.02 7.60 -2.30 30 528 6,576 +440
30DEC26 67.50 P 9.42 9.45 9.42 9.27 -2.31 31 38 2,523 -8
30DEC26 70.00 P 0.00 0.00 0.00 11.27 -2.29 32 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 13.24 -2.47 33 0 1,085 0
30DEC26 75.00 P 15.24 15.24 15.24 15.21 -2.75 33 30 1,096 +30
30DEC26 77.50 P 0.00 0.00 0.00 17.41 -2.82 34 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 19.60 -2.93 35 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 21.90 -3.04 36 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.17 -3.14 36 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 26.48 -3.22 37 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 28.87 -3.23 38 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 31.27 -3.24 39 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.63 -3.30 39 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 36.06 -3.32 40 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.47 -3.36 40 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.90 -3.37 41 0 0 0
30MAR27 41.00 P 0.74 0.74 0.74 0.28 -0.31 27 1 228 -1
30MAR27 42.00 P 0.00 0.00 0.00 0.36 -0.36 27 0 11 0
30MAR27 43.00 P 0.90 0.90 0.90 0.45 -0.43 27 1 75 +1
30MAR27 44.00 P 1.11 1.11 1.11 0.57 -0.47 27 75 104 +47
30MAR27 45.00 P 1.25 1.25 1.24 0.69 -0.55 27 172 227 +140
30MAR27 46.00 P 0.00 0.00 0.00 0.85 -0.60 28 0 24 0
30MAR27 47.00 P 0.00 0.00 0.00 1.01 -0.69 28 0 55 0
30MAR27 48.00 P 0.00 0.00 0.00 1.22 -0.75 28 0 123 0
30MAR27 49.00 P 0.00 0.00 0.00 1.43 -0.82 28 0 2,160 0
30MAR27 50.00 P 2.26 2.26 2.25 1.67 -0.92 28 77 827 0
30MAR27 52.50 P 3.05 3.05 3.05 2.38 -1.12 28 2 790 0
30MAR27 55.00 P 3.81 3.81 3.81 3.27 -1.31 29 1 1,317 +1
30MAR27 57.50 P 4.85 4.85 4.39 4.34 -1.50 29 107 1,627 +107
30MAR27 60.00 P 0.00 0.00 0.00 5.57 -1.70 29 0 10,077 0
30MAR27 62.50 P 7.20 7.46 6.90 6.95 -1.89 30 1,047 1,245 +836
30MAR27 65.00 P 0.00 0.00 0.00 8.44 -2.15 30 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 10.07 -2.33 30 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 11.88 -2.41 31 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 13.80 -2.60 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.77 -2.75 32 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 17.87 -2.83 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.01 -2.92 33 0 9 0
30MAR27 82.50 P 0.00 0.00 0.00 22.21 -3.00 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.45 -3.07 34 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 26.73 -3.14 35 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 29.08 -3.15 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 31.40 -3.23 36 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 33.75 -3.28 36 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 36.13 -3.30 37 0 0 0
TOTAL PUT 27,046 479,896 -1,777
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$ 11.98
29APR26 5.00 C 0.00 0.00 0.00 6.98 +0.28 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 6.73 +0.28 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 6.48 +0.28 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 6.23 +0.28 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 5.98 +0.28 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 5.73 +0.28 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 5.48 +0.28 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 5.23 +0.28 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 4.98 +0.28 0 0 0 -30
29APR26 7.25 C 0.00 0.00 0.00 4.73 +0.28 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 4.48 +0.28 0 0 0 -30
29APR26 7.75 C 0.00 0.00 0.00 4.23 +0.28 0 0 0 0
29APR26 8.00 C 3.90 3.90 3.90 3.98 +0.28 0 100 0 -151
29APR26 8.25 C 0.00 0.00 0.00 3.73 +0.28 0 0 0 -152
29APR26 8.50 C 0.00 0.00 0.00 3.48 +0.28 0 0 0 -60
29APR26 8.75 C 0.00 0.00 0.00 3.23 +0.31 0 0 0 -128
29APR26 9.00 C 2.88 2.88 2.88 2.98 +0.28 0 25 0 -1,075
29APR26 9.25 C 0.00 0.00 0.00 2.73 +0.28 0 0 0 -1,424
29APR26 9.50 C 0.00 0.00 0.00 2.48 +0.31 0 0 0 -1,926
29APR26 9.75 C 0.00 0.00 0.00 2.23 +0.28 0 0 0 -1,109
29APR26 10.00 C 1.89 1.94 1.88 1.98 +0.28 0 61 0 -720
29APR26 10.50 C 1.37 1.38 1.37 1.48 +0.31 0 72 0 -4,350
29APR26 11.00 C 0.68 0.78 0.68 0.98 +0.30 0 2 0 -3,215
29APR26 11.50 C 0.24 0.45 0.24 0.48 +0.26 0 128 0 -1,477
29APR26 12.00 C 0.01 0.05 0.01 0.00 -0.02 0 341 1,173 -251
29APR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,717 0
29APR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,112 0
29APR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 910 0
29APR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 558 0
29APR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29APR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29APR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29APR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 5.99 +0.29 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 5.74 +0.29 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 5.49 +0.29 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 5.24 +0.29 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 4.99 +0.29 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 4.74 +0.29 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 4.49 +0.29 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 4.24 +0.29 0 0 0 0
28MAY26 8.00 C 3.92 3.92 3.92 3.99 +0.29 0 100 130 +100
28MAY26 8.25 C 0.00 0.00 0.00 3.75 +0.30 55 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.50 +0.30 51 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 3.25 +0.31 46 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 3.00 +0.30 42 0 4,514 0
28MAY26 9.25 C 0.00 0.00 0.00 2.76 +0.31 46 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 2.50 +0.31 33 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 2.25 +0.30 29 0 645 0
28MAY26 10.00 C 0.00 0.00 0.00 2.06 +0.30 48 0 2,012 0
28MAY26 10.50 C 1.33 1.33 1.33 1.59 +0.30 42 5 2,076 0
28MAY26 11.00 C 0.85 1.08 0.85 1.13 +0.29 36 18 8,270 -4
28MAY26 11.50 C 0.45 0.70 0.45 0.75 +0.23 34 2,142 4,222 -2,135
28MAY26 12.00 C 0.34 0.47 0.34 0.45 +0.13 33 246 1,663 +28
28MAY26 12.50 C 0.25 0.29 0.24 0.27 +0.10 34 91 1,782 +72
28MAY26 13.00 C 0.18 0.18 0.17 0.14 +0.06 34 78 1,051 -72
28MAY26 13.50 C 0.09 0.11 0.09 0.07 +0.03 34 165 489 -150
28MAY26 14.00 C 0.06 0.06 0.06 0.03 +0.01 34 25 417 +25
28MAY26 14.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 321 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 16.50 C 0.01 0.01 0.01 0.01 0.00 51 10 10 +10
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.59 +0.31 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.49 +0.31 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 7.39 +0.30 0 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 7.29 +0.32 0 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 7.20 +0.32 99 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 7.10 +0.31 96 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.00 +0.30 93 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.75 +0.30 86 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.50 +0.30 79 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.25 +0.30 72 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.00 +0.30 64 0 1,421 0
29JUN26 6.25 C 0.00 0.00 0.00 5.75 +0.30 50 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 5.50 +0.30 0 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 5.25 +0.30 0 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 5.00 +0.30 0 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 4.76 +0.31 59 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 4.50 +0.30 0 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 4.27 +0.32 58 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 4.01 +0.31 46 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 3.76 +0.31 42 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 3.52 +0.32 46 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 3.27 +0.33 42 0 3,292 0
29JUN26 9.00 C 2.92 2.92 2.92 3.02 +0.28 38 5 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 2.83 +0.33 50 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 2.53 +0.33 35 0 2,651 0
29JUN26 9.75 C 2.03 2.03 2.03 2.28 +0.31 32 30 3,631 +30
29JUN26 10.00 C 0.00 0.00 0.00 2.11 +0.32 41 0 6,276 0
29JUN26 10.50 C 0.00 0.00 0.00 1.61 +0.21 33 0 5,814 0
29JUN26 11.00 C 1.16 1.21 1.16 1.21 +0.21 33 5 6,017 -3
29JUN26 11.50 C 0.70 0.86 0.70 0.89 +0.18 34 50 3,163 +50
29JUN26 12.00 C 0.00 0.00 0.00 0.64 +0.16 35 3 1,354 -3
29JUN26 12.50 C 0.40 0.40 0.40 0.43 +0.12 35 47 593 -37
29JUN26 13.00 C 0.29 0.31 0.28 0.27 +0.08 34 150 2,173 +25
29JUN26 13.50 C 0.00 0.00 0.00 0.17 +0.05 34 0 698 0
29JUN26 14.00 C 0.15 0.15 0.15 0.10 +0.03 34 8 746 +2
29JUN26 14.50 C 0.10 0.11 0.10 0.06 +0.02 34 52 817 +20
29JUN26 15.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 86 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 17.50 C 0.02 0.02 0.02 0.01 0.00 42 10 10 +10
30JUL26 7.25 C 0.00 0.00 0.00 4.76 +0.31 53 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 4.50 +0.30 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 4.27 +0.32 52 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 4.01 +0.31 42 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.76 +0.31 38 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.52 +0.32 41 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.27 +0.32 38 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.02 +0.28 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.83 +0.33 44 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.53 +0.28 32 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 2.28 +0.28 28 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 2.11 +0.31 36 0 74 0
30JUL26 10.50 C 0.00 0.00 0.00 1.66 +0.26 33 0 1,267 0
30JUL26 11.00 C 0.00 0.00 0.00 1.33 +0.26 35 0 1,199 0
30JUL26 11.50 C 0.96 0.96 0.96 0.96 +0.16 32 30 332 0
30JUL26 12.00 C 0.67 0.67 0.67 0.73 +0.15 34 60 852 +60
30JUL26 12.50 C 0.00 0.00 0.00 0.53 +0.12 34 0 165 0
30JUL26 13.00 C 0.00 0.00 0.00 0.38 +0.10 34 0 1,182 0
30JUL26 13.50 C 0.29 0.29 0.29 0.26 +0.07 34 30 361 +30
30JUL26 14.00 C 0.00 0.00 0.00 0.18 +0.05 34 0 265 0
30JUL26 14.50 C 0.00 0.00 0.00 0.12 +0.04 34 0 160 0
30JUL26 15.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 40 0
30JUL26 15.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30JUL26 17.00 C 0.06 0.06 0.06 0.01 0.00 32 1 91 +1
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 7.39 +0.30 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 7.29 +0.30 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 7.20 +0.31 76 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 7.10 +0.31 74 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 7.00 +0.30 72 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.75 +0.30 67 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.50 +0.30 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 6.25 +0.30 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 6.00 +0.30 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 5.75 +0.30 45 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 5.50 +0.30 0 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 5.25 +0.30 0 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 5.00 +0.30 0 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 4.76 +0.31 46 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 4.52 +0.32 47 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 4.27 +0.32 44 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 4.01 +0.31 36 0 2,905 0
29SEP26 8.25 C 3.70 3.75 3.68 3.77 +0.31 38 90 929 +90
29SEP26 8.50 C 0.00 0.00 0.00 3.52 +0.32 35 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 3.27 +0.31 32 0 4,565 0
29SEP26 9.00 C 0.00 0.00 0.00 3.02 +0.28 30 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 2.83 +0.33 36 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 2.55 +0.29 30 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 2.30 +0.18 27 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 2.11 +0.24 30 0 2,696 0
29SEP26 10.50 C 0.00 0.00 0.00 1.80 +0.26 34 0 4,760 0
29SEP26 11.00 C 1.19 1.19 1.19 1.44 +0.19 32 30 1,881 0
29SEP26 11.50 C 1.06 1.06 1.05 1.17 +0.16 33 88 2,902 -3
29SEP26 12.00 C 0.83 0.83 0.83 0.94 +0.14 33 30 592 +17
29SEP26 12.50 C 0.69 0.69 0.69 0.75 +0.12 33 1 163 +1
29SEP26 13.00 C 0.54 0.54 0.54 0.59 +0.10 33 2 87 +2
29SEP26 13.50 C 0.00 0.00 0.00 0.46 +0.08 33 0 188 0
29SEP26 14.00 C 0.34 0.34 0.34 0.36 +0.06 34 5 415 -5
29SEP26 14.50 C 0.00 0.00 0.00 0.29 +0.05 34 0 50 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 +0.04 34 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 +0.03 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 +0.02 34 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 +0.02 35 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 7.00 +0.30 61 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 6.75 +0.30 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 6.50 +0.30 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 6.25 +0.30 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 6.00 +0.30 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 5.75 +0.30 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 5.50 +0.30 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 5.25 +0.30 0 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 5.02 +0.32 44 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 4.76 +0.31 38 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 4.52 +0.32 38 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 4.27 +0.32 36 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 4.01 +0.31 30 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 3.77 +0.30 31 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 3.54 +0.34 32 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 3.31 +0.35 32 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 3.02 +0.28 24 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 2.83 +0.30 29 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 2.59 +0.24 27 0 865 0
30DEC26 9.75 C 2.44 2.44 2.44 2.41 +0.24 28 3 489 +3
30DEC26 10.00 C 0.00 0.00 0.00 2.23 +0.22 29 0 4,355 0
30DEC26 10.50 C 1.85 1.85 1.85 1.90 +0.19 30 3 2,574 0
30DEC26 11.00 C 1.33 1.33 1.33 1.61 +0.17 30 5 889 +5
30DEC26 11.50 C 1.26 1.26 1.26 1.36 +0.16 30 30 895 0
30DEC26 12.00 C 1.04 1.04 1.04 1.14 +0.14 31 2 626 -2
30DEC26 12.50 C 0.84 0.84 0.84 0.95 +0.12 31 17 209 -17
30DEC26 13.00 C 0.00 0.00 0.00 0.78 +0.10 31 0 618 0
30DEC26 13.50 C 0.58 0.58 0.58 0.64 +0.09 31 2 52 +2
30DEC26 14.00 C 0.00 0.00 0.00 0.52 +0.07 31 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.44 +0.07 32 0 30 0
30DEC26 15.00 C 0.35 0.35 0.35 0.36 +0.05 32 5 307 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 +0.04 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 +0.03 32 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 5.50 +0.30 33 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 5.25 +0.30 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 5.02 +0.32 38 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 4.76 +0.31 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.52 +0.31 33 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 4.27 +0.32 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.03 +0.33 30 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 3.80 +0.33 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.54 +0.32 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.31 +0.29 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.08 +0.25 26 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 2.89 +0.24 27 0 20 0
30MAR27 9.50 C 0.00 0.00 0.00 2.71 +0.23 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.54 +0.22 28 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 2.38 +0.22 28 0 1,091 0
30MAR27 10.50 C 0.00 0.00 0.00 2.07 +0.19 29 0 1,385 0
30MAR27 11.00 C 0.00 0.00 0.00 1.79 +0.17 29 0 1,148 0
30MAR27 11.50 C 1.38 1.38 1.38 1.54 +0.15 29 6 101 0
30MAR27 12.00 C 1.19 1.19 1.19 1.33 +0.15 30 76 690 0
30MAR27 12.50 C 1.03 1.03 1.02 1.13 +0.12 30 76 2,033 -69
30MAR27 13.00 C 0.88 0.88 0.87 0.96 +0.11 30 76 165 -36
30MAR27 13.50 C 0.74 0.74 0.73 0.81 +0.09 30 96 270 0
30MAR27 14.00 C 0.00 0.00 0.00 0.69 +0.08 30 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.60 +0.08 31 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.51 +0.06 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.43 +0.06 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.36 +0.05 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.30 +0.04 31 0 150 0
30MAR27 17.00 C 0.00 0.00 0.00 0.25 +0.04 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 +0.03 31 0 0 0
TOTAL CALL 4,733 191,325 -18,051
29APR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 675 0
29APR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,977 0
29APR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,432 0
29APR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,294 0
29APR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,115 0
29APR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 633 0
29APR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 735 0
29APR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,026 0
29APR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 830 0
29APR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,608 0
29APR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,772 0
29APR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,583 0
29APR26 11.50 P 0.01 0.01 0.01 0.00 -0.04 0 76 552 -71
29APR26 12.00 P 0.15 0.15 0.15 0.02 -0.32 0 38 38 0
29APR26 12.50 P 0.00 0.00 0.00 0.52 -0.33 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.02 -0.31 0 0 0 -30
29APR26 13.50 P 0.00 0.00 0.00 1.52 -0.31 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.02 -0.31 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.52 -0.31 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.02 -0.31 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.52 -0.31 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.02 -0.31 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.52 -0.31 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.02 -0.31 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.52 -0.31 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 96 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 91 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 86 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 76 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 410 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4,901 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 1,147 0
28MAY26 9.50 P 0.02 0.02 0.02 0.01 0.00 41 10 2,560 0
28MAY26 9.75 P 0.03 0.03 0.03 0.01 -0.01 37 3 1,864 0
28MAY26 10.00 P 0.03 0.03 0.03 0.02 -0.01 37 18 2,268 +1
28MAY26 10.50 P 0.06 0.06 0.06 0.05 -0.02 35 68 2,979 0
28MAY26 11.00 P 0.13 0.13 0.12 0.12 -0.05 35 38 1,036 -1
28MAY26 11.50 P 0.29 0.29 0.25 0.25 -0.10 34 4,764 5,162 +4,478
28MAY26 12.00 P 0.51 0.52 0.47 0.47 -0.17 34 278 532 +226
28MAY26 12.50 P 0.89 0.89 0.85 0.75 -0.25 33 60 60 +60
28MAY26 13.00 P 0.00 0.00 0.00 1.15 -0.26 35 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.59 -0.29 37 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 2.10 -0.30 46 0 103 0
28MAY26 14.50 P 0.00 0.00 0.00 2.60 -0.25 53 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.09 -0.34 58 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.57 -0.37 60 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.09 -0.34 70 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.59 -0.35 75 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.09 -0.35 81 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.57 -0.37 81 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 103 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 101 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 98 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 7,272 0
29JUN26 7.25 P 0.01 0.01 0.01 0.01 0.00 53 100 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6,816 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 6,527 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 1,833 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 3,609 0
29JUN26 9.25 P 0.05 0.05 0.05 0.03 -0.02 35 3 1,356 -3
29JUN26 9.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 2,418 0
29JUN26 9.75 P 0.08 0.08 0.08 0.07 -0.03 35 5 2,630 0
29JUN26 10.00 P 0.11 0.11 0.10 0.10 -0.03 34 11 1,840 0
29JUN26 10.50 P 0.00 0.00 0.00 0.18 -0.06 33 0 1,252 0
29JUN26 11.00 P 0.40 0.40 0.31 0.32 -0.10 33 147 2,765 -39
29JUN26 11.50 P 0.54 0.56 0.54 0.52 -0.14 33 330 2,105 +330
29JUN26 12.00 P 0.92 0.92 0.80 0.77 -0.20 32 70 650 +70
29JUN26 12.50 P 1.18 1.20 1.14 1.11 -0.21 33 925 1,015 +925
29JUN26 13.00 P 0.00 0.00 0.00 1.49 -0.29 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.95 -0.27 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.41 -0.27 40 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.84 -0.34 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.35 -0.30 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.86 -0.33 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.35 -0.25 53 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.83 -0.32 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.32 -0.32 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.81 -0.31 58 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 600 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 78 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 20 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 165 0
30JUL26 9.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 535 0
30JUL26 9.25 P 0.00 0.00 0.00 0.06 -0.03 33 0 104 0
30JUL26 9.50 P 0.00 0.00 0.00 0.09 -0.03 34 0 88 0
30JUL26 9.75 P 0.00 0.00 0.00 0.12 -0.04 33 0 74 0
30JUL26 10.00 P 0.16 0.16 0.16 0.16 -0.05 33 31 617 +31
30JUL26 10.50 P 0.28 0.28 0.27 0.27 -0.08 33 91 271 -29
30JUL26 11.00 P 0.44 0.44 0.43 0.43 -0.10 33 46 456 +15
30JUL26 11.50 P 0.67 0.67 0.66 0.64 -0.14 32 555 557 +465
30JUL26 12.00 P 0.00 0.00 0.00 0.91 -0.18 33 0 0 0
30JUL26 12.50 P 1.38 1.38 1.27 1.23 -0.20 33 43 35 +35
30JUL26 13.00 P 0.00 0.00 0.00 1.59 -0.28 33 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.04 -0.26 36 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.48 -0.27 38 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.93 -0.29 39 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.39 -0.32 40 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.87 -0.34 42 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.35 -0.35 44 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.83 -0.32 45 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.32 -0.32 47 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.81 -0.31 49 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2,614 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 941 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 5,348 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 1,749 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 -0.02 34 0 1,843 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 -0.03 34 0 7,457 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 -0.03 35 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 -0.04 35 0 880 0
29SEP26 9.25 P 0.18 0.18 0.18 0.16 -0.05 34 60 653 +60
29SEP26 9.50 P 0.00 0.00 0.00 0.21 -0.06 34 0 1,012 0
29SEP26 9.75 P 0.00 0.00 0.00 0.26 -0.07 34 0 2,033 0
29SEP26 10.00 P 0.36 0.36 0.36 0.33 -0.07 35 25 2,076 +25
29SEP26 10.50 P 0.00 0.00 0.00 0.48 -0.11 34 0 2,525 0
29SEP26 11.00 P 0.71 0.71 0.71 0.68 -0.13 35 30 1,811 +30
29SEP26 11.50 P 0.00 0.00 0.00 0.91 -0.16 35 0 499 0
29SEP26 12.00 P 0.00 0.00 0.00 1.19 -0.18 35 0 569 0
29SEP26 12.50 P 1.62 1.62 1.62 1.50 -0.20 35 75 165 +75
29SEP26 13.00 P 0.00 0.00 0.00 1.85 -0.22 36 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 2.23 -0.24 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.63 -0.26 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.07 -0.27 38 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 3.52 -0.28 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.98 -0.29 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.46 -0.30 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.95 -0.30 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.44 -0.31 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.94 -0.31 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 34 0
30DEC26 6.75 P 0.05 0.05 0.05 0.01 -0.01 31 5 429 0
30DEC26 7.00 P 0.06 0.06 0.06 0.02 -0.01 32 8 345 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 -0.01 32 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 -0.02 32 0 100 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 -0.02 32 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 1,960 0
30DEC26 8.25 P 0.00 0.00 0.00 0.10 -0.03 32 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.13 -0.03 32 0 308 0
30DEC26 8.75 P 0.20 0.20 0.20 0.16 -0.05 32 2 1,252 0
30DEC26 9.00 P 0.00 0.00 0.00 0.20 -0.06 32 0 3,209 0
30DEC26 9.25 P 0.00 0.00 0.00 0.25 -0.06 32 0 707 0
30DEC26 9.50 P 0.00 0.00 0.00 0.31 -0.07 32 0 1,207 0
30DEC26 9.75 P 0.00 0.00 0.00 0.38 -0.07 32 0 514 0
30DEC26 10.00 P 0.00 0.00 0.00 0.44 -0.10 32 0 70 0
30DEC26 10.50 P 0.00 0.00 0.00 0.62 -0.11 32 0 144 0
30DEC26 11.00 P 0.00 0.00 0.00 0.82 -0.14 32 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.07 -0.15 32 0 699 0
30DEC26 12.00 P 1.55 1.55 1.55 1.34 -0.17 32 24 74 +14
30DEC26 12.50 P 0.00 0.00 0.00 1.65 -0.20 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.99 -0.22 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.36 -0.23 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.75 -0.24 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.16 -0.26 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.60 -0.27 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.05 -0.28 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.51 -0.29 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.98 -0.30 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.47 -0.30 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.96 -0.31 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 181 0
30MAR27 6.75 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 70 0
30MAR27 7.25 P 0.00 0.00 0.00 0.06 -0.01 31 0 1 0
30MAR27 7.50 P 0.12 0.12 0.12 0.07 -0.02 31 2 87 -2
30MAR27 7.75 P 0.00 0.00 0.00 0.09 -0.03 31 0 32 0
30MAR27 8.00 P 0.17 0.17 0.17 0.12 -0.03 31 3 75 0
30MAR27 8.25 P 0.00 0.00 0.00 0.15 -0.04 31 0 136 0
30MAR27 8.50 P 0.00 0.00 0.00 0.19 -0.04 31 0 66 0
30MAR27 8.75 P 0.00 0.00 0.00 0.23 -0.06 31 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.28 -0.06 31 0 77 0
30MAR27 9.25 P 0.00 0.00 0.00 0.34 -0.07 31 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.41 -0.07 31 0 62 0
30MAR27 9.75 P 0.00 0.00 0.00 0.47 -0.10 31 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.56 -0.09 31 0 3,063 0
30MAR27 10.50 P 0.00 0.00 0.00 0.74 -0.12 31 0 1,796 0
30MAR27 11.00 P 1.01 1.01 1.01 0.95 -0.14 31 68 900 0
30MAR27 11.50 P 0.00 0.00 0.00 1.20 -0.15 31 0 90 0
30MAR27 12.00 P 0.00 0.00 0.00 1.48 -0.17 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 1.78 -0.20 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.11 -0.21 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.47 -0.23 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.85 -0.25 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.26 -0.25 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.68 -0.26 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.11 -0.28 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.57 -0.28 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.03 -0.29 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.51 -0.29 37 0 47 0
30MAR27 17.50 P 0.00 0.00 0.00 5.99 -0.30 39 0 0 0
TOTAL PUT 8,012 204,034 +6,665
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 62.50
29APR26 46.00 C 0.00 0.00 0.00 16.50 +0.81 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.50 +0.86 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.50 +0.72 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.50 +0.76 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.50 +0.82 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.00 +0.90 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 7.50 +0.90 0 0 0 -1
29APR26 57.50 C 0.00 0.00 0.00 5.00 +0.82 0 0 0 -15
29APR26 60.00 C 3.15 3.15 2.29 2.50 +0.64 0 17 0 -82
29APR26 62.50 C 0.78 1.05 0.06 0.00 -0.45 0 462 439 +108
29APR26 65.00 C 0.05 0.08 0.05 0.00 -0.05 0 13 1,692 -3
29APR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,321 0
29APR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,198 0
29APR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,769 0
29APR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,007 0
29APR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,149 0
29APR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,457 0
29APR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,124 0
29APR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,308 0
29APR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 578 0
29APR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 470 0
29APR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
29APR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 301 0
29APR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 602 0
29APR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 367 0
29APR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 316 0
29APR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
29APR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29APR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 392 0
29APR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
29APR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
29APR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29APR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 16.64 +0.53 52 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.69 +0.53 54 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.76 +0.54 56 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.84 +0.48 57 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.82 +0.34 52 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.63 +0.37 54 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.68 +0.58 56 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 6.88 +0.46 56 0 13 0
28MAY26 60.00 C 5.65 5.65 5.65 5.14 +0.22 53 6 1,029 +1
28MAY26 62.50 C 4.27 4.32 3.91 3.97 +0.25 55 162 557 +36
28MAY26 65.00 C 3.19 3.19 2.97 3.00 +0.27 57 63 1,237 -6
28MAY26 67.50 C 2.47 2.56 2.07 2.11 +0.06 56 290 1,051 -56
28MAY26 70.00 C 1.89 1.91 1.60 1.52 +0.07 56 76 1,144 +20
28MAY26 72.50 C 1.38 1.44 1.15 1.05 +0.04 56 103 1,011 +26
28MAY26 75.00 C 1.05 1.05 0.92 0.70 +0.01 56 88 1,133 +73
28MAY26 77.50 C 0.75 0.77 0.63 0.46 0.00 56 21 758 +21
28MAY26 80.00 C 0.61 0.61 0.58 0.30 0.00 56 15 936 +5
28MAY26 82.50 C 0.42 0.42 0.40 0.19 -0.01 56 32 1,399 +28
28MAY26 85.00 C 0.38 0.38 0.32 0.12 -0.01 56 7 499 -3
28MAY26 87.50 C 0.00 0.00 0.00 0.08 0.00 56 0 297 0
28MAY26 90.00 C 0.00 0.00 0.00 0.05 0.00 57 0 249 0
28MAY26 92.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 314 0
28MAY26 95.00 C 0.17 0.17 0.17 0.02 0.00 57 10 255 -10
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 175 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 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 17.28 +0.46 58 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.44 +0.51 59 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.50 +0.50 57 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 14.67 +0.47 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.83 +0.53 57 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 11.75 +0.33 54 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 10.07 +0.42 56 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 8.35 +0.44 54 0 20 0
29JUN26 60.00 C 7.25 7.25 7.25 6.90 +0.38 54 2 418 0
29JUN26 62.50 C 5.71 5.71 5.71 5.66 +0.33 54 15 706 +15
29JUN26 65.00 C 0.00 0.00 0.00 4.62 +0.27 54 0 658 0
29JUN26 67.50 C 3.55 4.21 3.55 3.77 +0.22 55 129 3,931 -14
29JUN26 70.00 C 0.00 0.00 0.00 3.06 +0.23 55 0 587 0
29JUN26 72.50 C 2.52 2.52 2.52 2.43 +0.19 55 15 1,094 -15
29JUN26 75.00 C 2.07 2.07 2.07 1.91 +0.16 55 15 6,784 -15
29JUN26 77.50 C 1.70 1.70 1.70 1.49 +0.12 55 15 615 -15
29JUN26 80.00 C 0.00 0.00 0.00 1.16 +0.10 55 0 7,787 0
29JUN26 82.50 C 1.27 1.27 1.27 0.89 +0.08 55 1 946 0
29JUN26 85.00 C 0.00 0.00 0.00 0.68 +0.06 55 0 1,199 0
29JUN26 87.50 C 0.00 0.00 0.00 0.52 +0.04 55 0 491 0
29JUN26 90.00 C 0.00 0.00 0.00 0.38 +0.02 54 0 2,411 0
29JUN26 92.50 C 0.00 0.00 0.00 0.30 +0.03 55 0 490 0
29JUN26 95.00 C 0.00 0.00 0.00 0.22 +0.01 55 0 353 0
29JUN26 97.50 C 0.00 0.00 0.00 0.17 +0.02 55 0 3,619 0
29JUN26 100.00 C 0.00 0.00 0.00 0.13 +0.01 55 0 519 0
29JUN26 102.50 C 0.00 0.00 0.00 0.10 +0.01 55 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.07 0.00 55 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.06 +0.01 56 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.04 0.00 55 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 0.00 55 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.02 0.00 54 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 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 57 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 60 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 61 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 64 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 65 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 69 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 71 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 17.99 +0.55 59 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.11 +0.47 58 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.25 +0.58 57 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.50 +0.61 57 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.72 +0.43 57 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.79 +0.31 55 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 11.17 +0.33 55 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 9.62 +0.45 55 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 8.25 +0.40 55 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 7.05 +0.36 55 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 6.01 +0.32 55 0 126 0
30JUL26 67.50 C 0.00 0.00 0.00 5.13 +0.28 55 0 164 0
30JUL26 70.00 C 4.30 4.30 4.30 4.30 +0.18 55 3 38 +3
30JUL26 72.50 C 4.07 4.07 4.06 3.71 +0.26 56 30 30 +30
30JUL26 75.00 C 3.25 3.25 3.21 3.10 +0.23 56 6 361 +6
30JUL26 77.50 C 0.00 0.00 0.00 2.58 +0.19 56 0 26 0
30JUL26 80.00 C 0.00 0.00 0.00 2.14 +0.16 55 0 13 0
30JUL26 82.50 C 0.00 0.00 0.00 1.77 +0.14 55 0 15 0
30JUL26 85.00 C 0.00 0.00 0.00 1.46 +0.11 55 0 33 0
30JUL26 87.50 C 0.00 0.00 0.00 1.21 +0.10 55 0 18 0
30JUL26 90.00 C 0.00 0.00 0.00 0.99 +0.11 55 0 53 0
30JUL26 92.50 C 0.00 0.00 0.00 0.81 +0.07 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 19.41 +0.74 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.55 +0.65 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.83 +0.61 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.10 +0.62 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.42 +0.58 58 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 14.75 +0.53 57 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 13.18 +0.58 57 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 11.81 +0.21 57 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 10.57 +0.45 57 0 202 0
29SEP26 62.50 C 0.00 0.00 0.00 9.36 +0.34 56 0 344 0
29SEP26 65.00 C 0.00 0.00 0.00 8.33 +0.29 56 0 380 0
29SEP26 67.50 C 7.59 7.59 7.59 7.42 +0.26 56 15 933 +15
29SEP26 70.00 C 0.00 0.00 0.00 6.68 +0.29 57 0 3,473 0
29SEP26 72.50 C 0.00 0.00 0.00 5.91 +0.23 57 0 3,205 0
29SEP26 75.00 C 0.00 0.00 0.00 5.28 +0.23 57 0 4,059 0
29SEP26 77.50 C 4.83 4.83 4.83 4.67 +0.21 57 60 1,402 +32
29SEP26 80.00 C 0.00 0.00 0.00 4.12 +0.19 57 0 4,845 0
29SEP26 82.50 C 0.00 0.00 0.00 3.63 +0.16 57 0 1,076 0
29SEP26 85.00 C 0.00 0.00 0.00 3.20 +0.15 57 0 902 0
29SEP26 87.50 C 0.00 0.00 0.00 2.81 +0.12 57 0 53 0
29SEP26 90.00 C 0.00 0.00 0.00 2.47 +0.11 57 0 403 0
29SEP26 92.50 C 0.00 0.00 0.00 2.17 +0.09 57 0 255 0
29SEP26 95.00 C 0.00 0.00 0.00 1.91 +0.08 57 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 1.68 +0.07 57 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 1.47 +0.06 57 0 2,194 0
29SEP26 102.50 C 0.00 0.00 0.00 1.29 +0.05 57 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 1.13 +0.04 57 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 1.00 +0.04 57 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 0.87 +0.05 56 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.74 +0.02 56 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.65 +0.02 56 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 0.57 +0.02 56 0 85 0
29SEP26 120.00 C 0.00 0.00 0.00 0.50 0.00 56 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 0.45 +0.01 56 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.40 +0.01 56 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.35 +0.01 56 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.31 +0.01 56 0 1,417 0
30DEC26 46.00 C 0.00 0.00 0.00 21.32 +0.71 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.64 +0.71 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.98 +0.68 60 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.33 +0.68 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.59 +0.54 59 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 17.17 +0.58 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.78 +0.57 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.51 +0.55 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.24 +0.48 58 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 12.15 +0.44 58 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 11.14 +0.36 57 0 704 0
30DEC26 67.50 C 0.00 0.00 0.00 10.22 +0.31 57 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 9.41 +0.29 58 0 2,175 0
30DEC26 72.50 C 0.00 0.00 0.00 8.66 +0.27 58 0 473 0
30DEC26 75.00 C 0.00 0.00 0.00 7.98 +0.26 58 0 488 0
30DEC26 77.50 C 7.65 7.65 7.65 7.36 +0.29 58 1 59 +1
30DEC26 80.00 C 0.00 0.00 0.00 6.76 +0.29 58 0 302 0
30DEC26 82.50 C 0.00 0.00 0.00 6.19 +0.27 58 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 5.67 +0.25 58 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 5.20 +0.24 58 0 14 0
30DEC26 90.00 C 5.10 5.10 5.10 4.71 +0.16 58 50 96 +50
30DEC26 92.50 C 0.00 0.00 0.00 4.36 +0.20 58 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 3.99 +0.18 58 0 151 0
30DEC26 97.50 C 0.00 0.00 0.00 3.66 +0.17 58 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 3.35 +0.15 58 0 17 0
30DEC26 102.50 C 0.00 0.00 0.00 3.07 +0.14 58 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 2.82 +0.13 58 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 2.58 +0.12 58 0 61 0
30MAR27 46.00 C 0.00 0.00 0.00 22.82 +0.46 60 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.19 +0.43 60 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.58 +0.45 59 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.00 +0.51 59 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.41 +0.51 59 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.08 +0.58 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.70 +0.49 58 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.53 +0.32 58 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 15.43 +0.55 58 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.34 +0.48 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.37 +0.45 58 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 12.30 +0.24 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.65 +0.34 58 0 268 0
30MAR27 72.50 C 0.00 0.00 0.00 10.74 +0.17 57 0 87 0
30MAR27 75.00 C 0.00 0.00 0.00 10.04 +0.16 58 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 9.54 +0.36 58 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 8.90 +0.32 58 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 8.30 +0.30 58 0 38 0
30MAR27 85.00 C 0.00 0.00 0.00 7.74 +0.28 58 0 6 0
30MAR27 87.50 C 7.27 7.27 7.27 7.22 +0.26 58 5 5 +5
30MAR27 90.00 C 0.00 0.00 0.00 6.74 +0.25 58 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 6.29 +0.23 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.87 +0.21 58 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 5.48 +0.20 58 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 5.12 +0.19 58 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 4.78 +0.17 58 0 0 0
TOTAL CALL 1,727 118,423 +240
29APR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
29APR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
29APR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 335 0
29APR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,103 0
29APR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 450 0
29APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,041 0
29APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,289 0
29APR26 57.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 2,118 0
29APR26 60.00 P 0.03 0.03 0.03 0.00 -0.23 0 8 1,807 -8
29APR26 62.50 P 0.37 0.47 0.15 0.00 -1.32 0 1,057 1,676 -295
29APR26 65.00 P 2.01 2.50 1.90 2.50 -0.95 0 116 0 -3,183
29APR26 67.50 P 5.19 5.19 4.40 5.00 -0.90 0 48 0 -1,386
29APR26 70.00 P 8.00 8.00 6.80 7.50 -0.90 0 107 0 -6,171
29APR26 72.50 P 9.45 10.15 9.30 10.00 -0.95 0 45 0 -1,784
29APR26 75.00 P 0.00 0.00 0.00 12.50 -0.90 0 0 0 -66
29APR26 77.50 P 0.00 0.00 0.00 15.00 -0.90 0 0 0 -123
29APR26 80.00 P 0.00 0.00 0.00 17.50 -1.00 0 0 0 -115
29APR26 82.50 P 0.00 0.00 0.00 20.00 -0.97 0 0 0 -15
29APR26 85.00 P 0.00 0.00 0.00 22.50 -0.99 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 25.00 -0.97 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 27.50 -0.90 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 30.00 -0.90 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 32.50 -0.90 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 35.00 -0.90 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 37.50 -0.90 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 40.00 -0.90 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 42.50 -0.90 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 45.00 -0.90 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 47.50 -0.90 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 50.00 -0.90 0 0 0 -12
29APR26 115.00 P 0.00 0.00 0.00 52.50 -0.90 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 55.00 -0.90 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 57.50 -0.90 0 0 0 -30
29APR26 122.50 P 0.00 0.00 0.00 60.00 -0.90 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 62.50 -0.90 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 65.00 -0.98 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 67.50 -0.90 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 70.00 -0.90 0 0 0 -30
29APR26 135.00 P 0.00 0.00 0.00 72.50 -0.98 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 75.00 -0.98 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 77.50 -0.90 0 0 0 -30
29APR26 142.50 P 0.00 0.00 0.00 80.00 -0.90 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 82.50 -0.90 0 0 0 -30
29APR26 147.50 P 0.00 0.00 0.00 85.00 -0.90 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 87.50 -0.90 0 0 0 -30
29APR26 152.50 P 0.00 0.00 0.00 90.00 -0.90 0 0 0 -30
29APR26 155.00 P 0.00 0.00 0.00 92.50 -0.90 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 95.00 -0.90 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 97.50 -0.90 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 100.00 -0.90 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 102.50 -0.90 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 105.00 -0.90 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 107.50 -0.90 0 0 0 0
28MAY26 46.00 P 0.16 0.16 0.15 0.09 -0.05 56 45 306 +45
28MAY26 47.00 P 0.21 0.21 0.21 0.12 -0.07 56 10 444 0
28MAY26 48.00 P 0.26 0.28 0.26 0.17 -0.09 56 55 338 -10
28MAY26 49.00 P 0.36 0.36 0.36 0.23 -0.12 56 100 245 +100
28MAY26 50.00 P 0.42 0.42 0.42 0.31 -0.15 56 45 1,115 0
28MAY26 52.50 P 0.70 0.70 0.70 0.62 -0.23 56 50 2,851 0
28MAY26 55.00 P 1.11 1.18 1.11 1.10 -0.34 56 34 1,656 +22
28MAY26 57.50 P 1.83 1.85 1.75 1.82 -0.38 56 65 784 +5
28MAY26 60.00 P 2.60 2.79 2.55 2.75 -0.46 56 250 1,144 +35
28MAY26 62.50 P 3.67 4.00 3.67 3.90 -0.63 56 99 5,175 +9
28MAY26 65.00 P 5.20 5.43 5.00 5.44 -0.57 57 72 1,472 +40
28MAY26 67.50 P 6.82 7.20 6.82 7.17 -0.44 58 13 505 +13
28MAY26 70.00 P 8.68 9.20 7.80 9.14 -0.26 60 64 764 +10
28MAY26 72.50 P 0.00 0.00 0.00 11.10 -0.52 59 0 320 0
28MAY26 75.00 P 0.00 0.00 0.00 13.37 -0.39 63 0 321 0
28MAY26 77.50 P 0.00 0.00 0.00 15.69 -0.50 65 0 338 0
28MAY26 80.00 P 0.00 0.00 0.00 18.06 -0.49 68 0 187 0
28MAY26 82.50 P 0.00 0.00 0.00 20.39 -0.58 69 0 51 0
28MAY26 85.00 P 0.00 0.00 0.00 22.72 -0.77 67 0 40 0
28MAY26 87.50 P 0.00 0.00 0.00 25.20 -0.77 71 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.71 -0.69 76 0 5 0
28MAY26 92.50 P 0.00 0.00 0.00 30.20 -0.70 80 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 32.70 -0.70 84 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 35.17 -0.73 87 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 37.70 -0.70 93 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 40.22 -0.68 98 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.47 -0.10 55 0 174 0
29JUN26 47.00 P 0.00 0.00 0.00 0.59 -0.10 55 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.71 -0.14 55 0 345 0
29JUN26 49.00 P 0.00 0.00 0.00 0.88 -0.14 55 0 356 0
29JUN26 50.00 P 1.10 1.10 1.10 1.04 -0.19 55 20 1,531 +20
29JUN26 52.50 P 1.58 1.65 1.58 1.60 -0.25 55 10 612 0
29JUN26 55.00 P 2.35 2.35 2.28 2.33 -0.29 55 46 906 +43
29JUN26 57.50 P 3.12 3.19 3.12 3.20 -0.33 55 45 1,876 0
29JUN26 60.00 P 4.11 4.11 4.06 4.24 -0.39 55 2 2,907 +1
29JUN26 62.50 P 0.00 0.00 0.00 5.49 -0.45 55 0 6,087 0
29JUN26 65.00 P 6.85 6.85 6.85 6.94 -0.52 55 1 6,508 +1
29JUN26 67.50 P 8.50 8.50 8.50 8.60 -0.77 55 2 3,009 +2
29JUN26 70.00 P 10.20 10.20 10.20 10.53 -0.27 57 1 2,537 +1
29JUN26 72.50 P 0.00 0.00 0.00 12.28 -0.40 56 0 3,329 0
29JUN26 75.00 P 0.00 0.00 0.00 14.33 -0.37 57 0 6,919 0
29JUN26 77.50 P 0.00 0.00 0.00 16.54 -0.32 59 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 18.75 -0.26 60 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 20.97 -0.41 60 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 23.14 -0.57 58 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 25.49 -0.56 59 0 79 0
29JUN26 90.00 P 0.00 0.00 0.00 27.83 -0.75 59 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 30.34 -0.90 62 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 32.70 -0.75 61 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 35.17 -0.73 63 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 37.70 -0.70 67 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 40.22 -0.68 70 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 42.56 -0.84 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 45.14 -0.76 72 0 135 0
29JUN26 110.00 P 0.00 0.00 0.00 47.66 -0.74 76 0 146 0
29JUN26 112.50 P 0.00 0.00 0.00 50.18 -0.72 79 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 52.66 -0.74 81 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 55.13 -0.77 81 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 57.65 -0.75 85 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 60.16 -0.74 87 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 62.66 -0.74 89 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 65.16 -0.82 91 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 67.67 -0.73 94 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 70.13 -0.77 94 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 72.63 -0.85 96 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 75.15 -0.83 99 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 77.63 -0.77 100 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 80.17 -0.73 104 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 82.66 -0.74 105 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 85.16 -0.74 107 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 87.61 -0.79 106 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 90.11 -0.79 107 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 92.66 -0.74 112 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 95.15 -0.75 113 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 97.64 -0.76 114 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 100.16 -0.74 117 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 102.65 -0.75 118 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 105.12 -0.78 117 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 107.63 -0.77 120 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 1.00 -0.13 55 0 50 0
30JUL26 47.00 P 0.00 0.00 0.00 1.17 -0.15 55 0 146 0
30JUL26 48.00 P 0.00 0.00 0.00 1.38 -0.16 56 0 118 0
30JUL26 49.00 P 1.63 1.63 1.63 1.60 -0.17 56 1 163 0
30JUL26 50.00 P 0.00 0.00 0.00 1.82 -0.22 55 0 761 0
30JUL26 52.50 P 2.45 2.45 2.45 2.54 -0.25 56 2 255 0
30JUL26 55.00 P 0.00 0.00 0.00 3.37 -0.25 55 0 2,323 0
30JUL26 57.50 P 0.00 0.00 0.00 4.33 -0.33 55 0 470 0
30JUL26 60.00 P 0.00 0.00 0.00 5.45 -0.46 55 0 281 0
30JUL26 62.50 P 0.00 0.00 0.00 6.74 -0.41 55 0 128 0
30JUL26 65.00 P 0.00 0.00 0.00 8.19 -0.46 55 0 503 0
30JUL26 67.50 P 0.00 0.00 0.00 9.79 -0.60 55 0 11 0
30JUL26 70.00 P 0.00 0.00 0.00 11.53 -0.62 56 0 154 0
30JUL26 72.50 P 0.00 0.00 0.00 13.34 -0.35 56 0 92 0
30JUL26 75.00 P 0.00 0.00 0.00 15.32 -0.76 56 0 49 0
30JUL26 77.50 P 0.00 0.00 0.00 17.36 -0.36 57 0 20 0
30JUL26 80.00 P 0.00 0.00 0.00 19.45 -0.70 57 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.59 -0.76 57 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.81 -0.82 58 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 26.06 -0.84 58 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 28.33 -0.77 58 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 30.61 -0.82 58 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.15 -0.21 57 0 127 0
29SEP26 47.00 P 0.00 0.00 0.00 2.41 -0.24 57 0 5 0
29SEP26 48.00 P 0.00 0.00 0.00 2.71 -0.20 57 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 3.02 -0.24 57 0 442 0
29SEP26 50.00 P 0.00 0.00 0.00 3.32 -0.26 57 0 633 0
29SEP26 52.50 P 0.00 0.00 0.00 4.17 -0.30 57 0 608 0
29SEP26 55.00 P 0.00 0.00 0.00 5.19 -0.16 57 0 1,345 0
29SEP26 57.50 P 0.00 0.00 0.00 6.23 -0.29 56 0 1,251 0
29SEP26 60.00 P 7.45 7.45 7.45 7.50 -0.33 56 5 10,317 +5
29SEP26 62.50 P 0.00 0.00 0.00 8.77 -0.47 56 0 984 0
29SEP26 65.00 P 10.20 10.20 10.20 10.30 -0.36 56 15 8,216 0
29SEP26 67.50 P 11.76 11.76 11.76 11.83 -0.50 56 30 3,601 -30
29SEP26 70.00 P 0.00 0.00 0.00 13.53 -0.53 56 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 15.25 -0.42 57 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 17.12 -0.61 57 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 19.06 -0.73 57 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 21.04 -0.67 57 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 23.11 -0.66 58 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 25.18 -0.68 58 0 1,338 0
29SEP26 87.50 P 0.00 0.00 0.00 27.31 -0.70 58 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 29.49 -0.72 58 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 31.70 -0.71 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 33.94 -0.74 58 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 36.21 -0.72 58 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 38.49 -0.77 58 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 40.70 -0.77 56 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.14 -0.67 58 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 45.52 -0.64 58 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 47.87 -0.79 57 0 13 0
29SEP26 112.50 P 0.00 0.00 0.00 50.28 -0.65 57 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 52.70 -0.85 57 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 55.14 -0.86 57 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 57.65 -0.76 59 0 112 0
29SEP26 122.50 P 0.00 0.00 0.00 60.16 -0.74 61 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 62.66 -0.75 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 65.16 -0.82 64 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 67.67 -0.73 65 0 16 0
30DEC26 46.00 P 3.78 3.78 3.76 3.78 -0.17 58 126 138 +126
30DEC26 47.00 P 0.00 0.00 0.00 4.09 -0.25 58 0 108 0
30DEC26 48.00 P 0.00 0.00 0.00 4.47 -0.24 58 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 4.81 -0.21 58 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 5.17 -0.20 58 0 279 0
30DEC26 52.50 P 0.00 0.00 0.00 6.13 -0.30 57 0 228 0
30DEC26 55.00 P 7.25 7.25 7.25 7.25 -0.23 57 3 1,053 0
30DEC26 57.50 P 8.32 8.32 8.32 8.38 -0.31 57 1 106 +1
30DEC26 60.00 P 9.30 9.30 9.30 9.67 -0.40 56 1 719 0
30DEC26 62.50 P 0.00 0.00 0.00 11.06 -0.44 57 0 495 0
30DEC26 65.00 P 0.00 0.00 0.00 12.55 -0.46 56 0 1,490 0
30DEC26 67.50 P 0.00 0.00 0.00 14.14 -0.45 57 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 15.81 -0.48 57 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 17.64 -0.37 57 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 19.33 -0.55 57 0 577 0
30DEC26 77.50 P 0.00 0.00 0.00 21.20 -0.56 57 0 207 0
30DEC26 80.00 P 22.78 22.78 22.78 23.22 -0.48 58 30 101 +30
30DEC26 82.50 P 0.00 0.00 0.00 25.08 -0.60 58 0 54 0
30DEC26 85.00 P 0.00 0.00 0.00 27.08 -0.63 58 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 29.01 -0.76 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.20 -0.64 58 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 33.22 -0.74 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.37 -0.74 57 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.54 -0.76 57 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.84 -0.69 58 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 41.98 -0.72 57 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.22 -0.70 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 46.58 -0.64 58 0 1 0
30MAR27 46.00 P 4.94 5.05 4.94 5.05 -0.17 58 62 188 +62
30MAR27 47.00 P 0.00 0.00 0.00 5.45 -0.10 58 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.83 -0.08 58 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 6.21 -0.07 58 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 6.60 -0.07 58 0 15 0
30MAR27 52.50 P 7.52 7.52 7.52 7.66 -0.33 57 5 137 +5
30MAR27 55.00 P 0.00 0.00 0.00 8.80 -0.26 57 0 354 0
30MAR27 57.50 P 0.00 0.00 0.00 10.00 -0.26 56 0 34 0
30MAR27 60.00 P 0.00 0.00 0.00 11.32 -0.26 56 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 12.76 -0.41 57 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 14.25 -0.41 56 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 15.82 -0.53 56 0 120 0
30MAR27 70.00 P 0.00 0.00 0.00 17.47 -0.53 57 0 121 0
30MAR27 72.50 P 0.00 0.00 0.00 19.45 -0.35 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.99 -0.51 57 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 22.83 -0.54 57 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 24.71 -0.56 57 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 26.64 -0.56 57 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 28.51 -0.67 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.59 -0.62 57 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 32.56 -0.67 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.65 -0.64 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.74 -0.67 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.87 -0.64 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 41.01 -0.60 57 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 43.16 -0.72 57 0 0 0
TOTAL PUT 2,691 150,509 -12,802
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$ 10.85
29APR26 8.00 C 0.00 0.00 0.00 2.85 - 0 0 0 -
29APR26 8.25 C 0.00 0.00 0.00 2.60 +0.16 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.35 +0.16 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.10 +0.16 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.85 +0.16 0 0 0 -1
29APR26 9.25 C 0.00 0.00 0.00 1.60 +0.16 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.35 +0.16 0 0 0 -1
29APR26 9.75 C 0.00 0.00 0.00 1.10 +0.16 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.85 +0.16 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.35 +0.10 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 45 0
29APR26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
29APR26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 505 0
29APR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 402 0
29APR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 535 0
29APR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
29APR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29APR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 247 0
29APR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 456 0
29APR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
29APR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
29APR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
29APR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.88 - 56 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 2.63 +0.16 51 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.39 +0.19 50 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.15 +0.18 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.92 +0.16 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.67 +0.13 43 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.45 +0.12 42 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.24 +0.10 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.05 +0.09 42 0 9 0
28MAY26 10.50 C 0.00 0.00 0.00 0.73 +0.07 43 0 15 0
28MAY26 11.00 C 0.44 0.44 0.43 0.48 +0.06 44 102 315 +90
28MAY26 11.50 C 0.26 0.26 0.26 0.29 +0.03 43 10 267 +10
28MAY26 12.00 C 0.15 0.15 0.15 0.16 +0.01 42 55 230 +55
28MAY26 12.50 C 0.09 0.09 0.09 0.09 +0.01 43 44 430 +41
28MAY26 13.00 C 0.00 0.00 0.00 0.05 0.00 44 0 579 0
28MAY26 13.50 C 0.00 0.00 0.00 0.03 0.00 45 0 48 0
28MAY26 14.00 C 0.02 0.02 0.02 0.01 -0.01 43 90 714 +90
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 77 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 533 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 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 73 0 0 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
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 6.05 +0.14 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.96 +0.15 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.85 +0.14 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.62 +0.16 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.35 +0.14 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.10 +0.14 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.90 +0.19 76 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.62 +0.15 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.37 +0.15 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.12 +0.15 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.89 +0.17 51 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.65 +0.21 52 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 3.39 +0.19 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.15 +0.18 44 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.91 +0.17 43 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 2.69 +0.17 46 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 2.46 +0.15 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.25 +0.16 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.03 +0.13 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.86 +0.15 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.65 +0.12 46 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 1.46 +0.12 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.30 +0.10 45 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 0.99 +0.08 44 0 175 0
29JUN26 11.00 C 0.00 0.00 0.00 0.74 +0.05 44 0 129 0
29JUN26 11.50 C 0.00 0.00 0.00 0.54 +0.04 44 0 100 0
29JUN26 12.00 C 0.38 0.38 0.38 0.40 +0.04 45 2 193 0
29JUN26 12.50 C 0.00 0.00 0.00 0.28 +0.01 44 0 200 0
29JUN26 13.00 C 0.21 0.21 0.21 0.20 +0.01 45 32 247 +32
29JUN26 13.50 C 0.13 0.13 0.13 0.14 +0.01 45 40 91 -40
29JUN26 14.00 C 0.00 0.00 0.00 0.10 +0.01 46 0 125 0
29JUN26 14.50 C 0.08 0.08 0.08 0.06 0.00 45 5 334 +5
29JUN26 15.00 C 0.00 0.00 0.00 0.04 0.00 45 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 27 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 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 69 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
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 92 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 97 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 100 0 18 0
30JUL26 8.00 C 0.00 0.00 0.00 3.03 - 51 0 0 -
30JUL26 8.25 C 0.00 0.00 0.00 2.78 +0.14 47 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.57 +0.14 47 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.37 +0.14 47 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.19 +0.14 48 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.00 +0.13 47 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.81 +0.11 46 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.64 +0.11 46 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.48 +0.09 46 0 0 0
30JUL26 10.50 C 1.21 1.21 1.21 1.23 +0.12 47 15 30 +15
30JUL26 11.00 C 0.00 0.00 0.00 0.97 +0.08 46 0 30 0
30JUL26 11.50 C 0.00 0.00 0.00 0.76 +0.05 46 0 40 0
30JUL26 12.00 C 0.00 0.00 0.00 0.61 +0.05 46 0 12 0
30JUL26 12.50 C 0.00 0.00 0.00 0.48 +0.04 47 0 60 0
30JUL26 13.00 C 0.00 0.00 0.00 0.37 +0.03 46 0 61 0
30JUL26 13.50 C 0.00 0.00 0.00 0.28 +0.02 46 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.21 +0.01 46 0 13 0
30JUL26 14.50 C 0.00 0.00 0.00 0.16 +0.01 46 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.19 - 49 0 0 -
29SEP26 8.25 C 0.00 0.00 0.00 3.00 +0.15 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.81 +0.15 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.62 +0.13 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.45 +0.13 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.27 +0.12 48 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 2.12 +0.12 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.96 +0.10 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.82 +0.15 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.55 +0.07 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.33 +0.08 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.15 +0.09 49 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 0.96 +0.06 48 0 29 0
29SEP26 12.50 C 0.00 0.00 0.00 0.85 +0.07 49 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.69 +0.04 48 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.60 +0.05 49 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.50 +0.04 49 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.42 +0.04 49 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.35 +0.04 49 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.29 +0.03 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.24 +0.02 49 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.20 +0.02 49 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 +0.02 49 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 +0.02 49 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 +0.01 48 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 +0.02 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 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 59 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 80 0
30DEC26 8.00 C 0.00 0.00 0.00 3.47 - 51 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 3.28 +0.14 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.11 +0.13 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.94 +0.13 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.79 +0.13 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.63 +0.12 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.49 +0.12 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.34 +0.10 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.21 +0.09 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 1.97 +0.10 49 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 1.76 +0.09 49 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.56 +0.07 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.39 +0.07 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.23 +0.07 49 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.10 +0.07 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.97 +0.05 49 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.85 +0.04 49 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.75 +0.04 49 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.66 +0.03 49 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.58 +0.03 49 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.51 +0.02 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.45 +0.02 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.40 +0.02 49 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.35 +0.02 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 +0.02 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.27 +0.02 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.24 +0.02 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 +0.01 49 0 30 0
30DEC26 20.00 C 0.21 0.21 0.21 0.18 +0.01 49 15 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.14 0.00 49 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 0.00 49 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 0.00 49 0 55 0
30MAR27 8.00 C 0.00 0.00 0.00 3.70 - 51 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 3.53 +0.14 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.36 +0.13 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.21 +0.13 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.07 +0.13 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.93 +0.13 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.79 +0.12 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.65 +0.11 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.52 +0.10 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.29 +0.09 49 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 2.09 +0.10 50 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.89 +0.08 49 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.72 +0.08 49 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.56 +0.09 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.42 +0.07 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.29 +0.06 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.17 +0.05 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.06 +0.05 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.96 +0.05 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.87 +0.04 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.78 +0.03 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.71 +0.04 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.64 +0.03 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.58 +0.03 49 0 20 0
TOTAL CALL 410 13,718 +296
29APR26 8.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29APR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29APR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29APR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
29APR26 10.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 120 0
29APR26 11.00 P 0.12 0.12 0.12 0.15 -0.19 0 6 1 -354
29APR26 11.50 P 0.75 0.75 0.62 0.65 -0.16 0 5 0 -296
29APR26 12.00 P 0.00 0.00 0.00 1.15 -0.16 0 0 0 -335
29APR26 12.50 P 1.64 1.64 1.64 1.65 -0.16 0 2 0 -111
29APR26 13.00 P 0.00 0.00 0.00 2.15 -0.20 0 0 0 -161
29APR26 13.50 P 0.00 0.00 0.00 2.65 -0.20 0 0 0 -22
29APR26 14.00 P 3.16 3.16 3.15 3.15 -0.20 0 13 0 -52
29APR26 14.50 P 0.00 0.00 0.00 3.65 -0.20 0 0 0 -4
29APR26 15.00 P 0.00 0.00 0.00 4.15 -0.20 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.65 -0.20 0 0 0 -13
29APR26 16.00 P 0.00 0.00 0.00 5.15 -0.20 0 0 0 -15
29APR26 16.50 P 0.00 0.00 0.00 5.65 -0.20 0 0 0 -29
29APR26 17.00 P 0.00 0.00 0.00 6.15 -0.20 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.65 -0.20 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 7.15 -0.20 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.65 -0.20 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 8.15 -0.20 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 8.65 -0.20 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 9.15 -0.20 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 10.15 -0.20 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 11.15 -0.20 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 12.15 -0.20 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 13.15 -0.20 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 14.15 -0.20 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 15.15 -0.18 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 -0.02 44 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.06 -0.03 44 0 47 0
28MAY26 9.50 P 0.12 0.12 0.12 0.09 -0.04 44 100 228 +82
28MAY26 9.75 P 0.00 0.00 0.00 0.13 -0.06 43 0 76 0
28MAY26 10.00 P 0.22 0.22 0.18 0.19 -0.07 43 102 198 +44
28MAY26 10.50 P 0.35 0.35 0.35 0.36 -0.09 43 60 228 +60
28MAY26 11.00 P 0.63 0.63 0.63 0.58 -0.13 41 2 171 0
28MAY26 11.50 P 0.00 0.00 0.00 0.91 -0.14 42 0 158 0
28MAY26 12.00 P 0.00 0.00 0.00 1.29 -0.12 42 0 395 0
28MAY26 12.50 P 0.00 0.00 0.00 1.72 -0.20 43 0 181 0
28MAY26 13.00 P 0.00 0.00 0.00 2.18 -0.20 43 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 2.68 -0.19 49 0 280 0
28MAY26 14.00 P 3.16 3.16 3.16 3.15 -0.21 0 3 215 +3
28MAY26 14.50 P 0.00 0.00 0.00 3.65 -0.21 0 0 1 0
28MAY26 15.00 P 0.00 0.00 0.00 4.16 -0.19 59 0 31 0
28MAY26 15.50 P 0.00 0.00 0.00 4.65 -0.20 0 0 8 0
28MAY26 16.00 P 0.00 0.00 0.00 5.15 -0.20 0 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 5.65 -0.21 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.15 -0.20 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.66 -0.20 82 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.15 -0.21 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.65 -0.21 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 8.15 -0.21 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.65 -0.21 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.02 44 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 58 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 -0.02 46 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 -0.03 45 0 32 0
29JUN26 9.00 P 0.00 0.00 0.00 0.15 -0.03 46 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.20 -0.04 46 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.26 -0.05 45 0 100 0
29JUN26 9.75 P 0.36 0.36 0.36 0.33 -0.06 45 20 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.41 -0.07 45 0 158 0
29JUN26 10.50 P 0.63 0.63 0.63 0.61 -0.09 45 42 151 +42
29JUN26 11.00 P 0.84 0.84 0.84 0.87 -0.10 45 3 66 +3
29JUN26 11.50 P 0.00 0.00 0.00 1.17 -0.13 45 0 45 0
29JUN26 12.00 P 1.60 1.60 1.60 1.52 -0.15 45 2 33 0
29JUN26 12.50 P 0.00 0.00 0.00 1.91 -0.16 46 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 2.33 -0.18 46 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 2.78 -0.18 48 0 24 0
29JUN26 14.00 P 0.00 0.00 0.00 3.24 -0.18 49 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 3.69 -0.21 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.18 -0.20 49 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 4.68 -0.19 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.16 -0.20 51 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 5.66 -0.20 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.15 -0.21 0 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 6.66 -0.20 60 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.15 -0.21 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.65 -0.21 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.15 -0.21 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.65 -0.21 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.15 -0.21 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.15 -0.21 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.15 -0.21 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.15 -0.21 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.15 -0.21 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.15 -0.21 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.15 -0.21 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.15 -0.21 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.15 -0.21 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.15 -0.21 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.15 -0.21 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.15 -0.21 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 21.15 -0.21 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.10 - 47 0 0 -
30JUL26 8.25 P 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.17 -0.03 47 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 0.21 -0.04 46 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.27 -0.04 47 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.34 -0.04 47 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.41 -0.06 46 0 0 0
30JUL26 9.75 P 0.50 0.50 0.50 0.50 -0.06 47 2 2 +2
30JUL26 10.00 P 0.00 0.00 0.00 0.60 -0.07 47 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.81 -0.09 46 0 6 0
30JUL26 11.00 P 0.00 0.00 0.00 1.06 -0.11 46 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 1.36 -0.14 46 0 2 0
30JUL26 12.00 P 0.00 0.00 0.00 1.71 -0.16 47 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 2.08 -0.15 47 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 2.49 -0.14 48 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.90 -0.16 48 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.34 -0.16 49 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.78 -0.17 49 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.24 -0.18 49 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.72 -0.17 50 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.17 -0.20 46 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.67 -0.20 49 0 4 0
30JUL26 17.00 P 0.00 0.00 0.00 6.15 -0.21 0 0 0 0
29SEP26 8.00 P 0.28 0.28 0.28 0.25 - 49 6 6 -
29SEP26 8.25 P 0.00 0.00 0.00 0.31 -0.02 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.37 -0.03 49 0 7 0
29SEP26 8.75 P 0.00 0.00 0.00 0.44 -0.03 49 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 0.51 -0.05 49 0 0 0
29SEP26 9.25 P 0.61 0.61 0.61 0.59 -0.06 48 2 32 +2
29SEP26 9.50 P 0.00 0.00 0.00 0.68 -0.07 48 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 0.78 -0.08 48 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 0.88 -0.08 48 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.11 -0.10 48 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 1.42 -0.06 49 0 31 0
29SEP26 11.50 P 0.00 0.00 0.00 1.68 -0.11 48 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 2.01 -0.12 48 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 2.37 -0.13 49 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.75 -0.13 49 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 3.14 -0.15 49 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.55 -0.15 49 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.98 -0.15 50 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 4.41 -0.15 50 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 4.85 -0.16 50 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 5.33 -0.14 51 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 5.78 -0.16 51 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 6.25 -0.17 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.72 -0.17 51 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 7.20 -0.17 51 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 7.69 -0.17 52 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 8.18 -0.18 53 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 8.65 -0.21 0 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 9.15 -0.21 0 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 10.15 -0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.15 -0.21 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.15 -0.21 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.15 -0.21 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.15 -0.21 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.15 -0.21 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.15 -0.21 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.15 -0.21 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.15 -0.21 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 19.15 -0.21 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 20.15 -0.21 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 21.16 -0.20 86 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.46 - 49 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 0.54 -0.04 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.61 -0.05 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.70 -0.05 49 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.78 -0.07 49 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.88 -0.07 49 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.98 -0.06 49 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.09 -0.08 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.20 -0.08 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.45 -0.09 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.72 -0.09 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.02 -0.11 48 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.35 -0.10 49 0 76 0
30DEC26 12.50 P 0.00 0.00 0.00 2.69 -0.12 49 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 3.07 -0.12 49 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 3.45 -0.13 49 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.84 -0.13 50 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 4.24 -0.13 50 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 4.65 -0.15 50 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 5.07 -0.15 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.51 -0.14 50 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.95 -0.15 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.39 -0.16 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.85 -0.17 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.31 -0.16 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.76 -0.18 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.23 -0.18 49 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 8.71 -0.18 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.21 -0.16 50 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 10.17 -0.19 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.16 -0.20 51 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 12.15 -0.21 0 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 13.15 -0.21 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.15 -0.21 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 15.15 -0.21 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.64 - 49 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 0.73 -0.05 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.81 -0.06 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.91 -0.06 49 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.00 -0.06 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.12 -0.04 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.19 -0.08 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.30 -0.09 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.43 -0.10 48 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 1.67 -0.12 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.98 -0.09 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.28 -0.10 48 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 2.61 -0.10 49 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 2.95 -0.11 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 3.31 -0.12 49 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.67 -0.13 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.06 -0.13 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.45 -0.13 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.85 -0.14 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.25 -0.16 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.69 -0.14 50 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 6.09 -0.17 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.55 -0.15 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.99 -0.16 50 0 0 0
TOTAL PUT 370 6,199 -1,154
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$ 14.46
29APR26 9.75 C 0.00 0.00 0.00 4.71 +0.39 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.46 +0.39 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.96 +0.39 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.46 +0.39 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.96 +0.39 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.46 +0.41 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.96 +0.41 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.46 +0.41 0 0 0 -1
29APR26 13.50 C 0.00 0.00 0.00 0.96 +0.41 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.46 +0.33 0 0 0 -77
29APR26 14.50 C 0.06 0.09 0.05 0.00 -0.01 0 65 188 -14
29APR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 197 0
29APR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 453 0
29APR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 381 0
29APR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 233 0
29APR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
29APR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
29APR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
29APR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29APR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.74 +0.39 64 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.49 +0.39 60 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.03 +0.43 69 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.50 +0.40 51 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.03 +0.42 52 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.54 +0.46 46 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.99 +0.40 25 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.52 +0.38 26 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.09 +0.35 27 0 0 0
28MAY26 14.00 C 0.74 0.74 0.74 0.71 +0.28 26 10 35 0
28MAY26 14.50 C 0.42 0.42 0.42 0.42 +0.19 26 35 114 +34
28MAY26 15.00 C 0.20 0.23 0.20 0.23 +0.13 26 274 431 +184
28MAY26 15.50 C 0.08 0.11 0.08 0.11 +0.07 26 161 243 +146
28MAY26 16.00 C 0.05 0.05 0.04 0.05 +0.03 26 114 239 +99
28MAY26 16.50 C 0.00 0.00 0.00 0.03 +0.02 29 0 113 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 76 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 57 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.77 +0.39 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.54 +0.41 51 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.05 +0.42 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.56 +0.42 43 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.07 +0.42 38 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 2.59 +0.44 35 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.08 +0.38 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.66 +0.35 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.24 +0.31 26 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.92 +0.26 27 0 194 0
29JUN26 14.50 C 0.00 0.00 0.00 0.66 +0.22 27 0 255 0
29JUN26 15.00 C 0.36 0.36 0.36 0.46 +0.17 28 5 250 0
29JUN26 15.50 C 0.26 0.26 0.26 0.30 +0.12 27 1 508 +1
29JUN26 16.00 C 0.00 0.00 0.00 0.20 +0.10 28 0 423 0
29JUN26 16.50 C 0.00 0.00 0.00 0.12 +0.06 28 0 140 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 +0.03 28 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 +0.02 28 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 25 0
29JUN26 19.00 C 0.03 0.03 0.03 0.01 0.00 29 2 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.80 +0.41 54 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.56 +0.42 53 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.07 +0.42 48 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.57 +0.41 42 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.08 +0.40 38 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.61 +0.46 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.08 +0.38 27 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.66 +0.35 27 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.30 +0.31 28 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.96 +0.25 27 0 0 0
30JUL26 14.50 C 0.74 0.74 0.74 0.70 +0.22 27 6 21 +6
30JUL26 15.00 C 0.00 0.00 0.00 0.49 +0.17 27 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.33 +0.13 27 0 82 0
30JUL26 16.00 C 0.21 0.24 0.21 0.21 +0.08 27 22 23 +18
30JUL26 16.50 C 0.00 0.00 0.00 0.14 +0.06 27 0 44 0
30JUL26 17.00 C 0.00 0.00 0.00 0.09 +0.04 27 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.06 +0.03 28 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 15 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.81 +0.42 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.56 +0.42 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.07 +0.42 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.57 +0.40 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.09 +0.39 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.63 +0.45 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.13 +0.36 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.74 +0.34 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.39 +0.30 27 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 1.09 +0.23 27 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.87 +0.22 27 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.63 +0.15 26 0 30 0
29SEP26 15.50 C 0.51 0.51 0.51 0.51 +0.15 27 2 217 +2
29SEP26 16.00 C 0.38 0.39 0.38 0.38 +0.12 27 6 371 +2
29SEP26 16.50 C 0.00 0.00 0.00 0.28 +0.09 27 0 122 0
29SEP26 17.00 C 0.00 0.00 0.00 0.21 +0.08 27 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 +0.05 27 0 115 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 +0.04 27 0 69 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 +0.03 27 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 +0.03 27 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 +0.02 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.81 +0.42 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.56 +0.42 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.07 +0.42 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.57 +0.40 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.09 +0.39 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.65 +0.38 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.26 +0.35 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.91 +0.32 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.61 +0.30 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.34 +0.26 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.12 +0.24 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.93 +0.22 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.76 +0.19 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.62 +0.16 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.51 +0.15 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.41 +0.12 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.33 +0.11 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.26 +0.08 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 +0.08 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 +0.06 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 +0.05 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 +0.04 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.03 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.81 +0.42 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.57 +0.42 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.08 +0.40 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.62 +0.39 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.18 +0.38 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.77 +0.36 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.43 +0.35 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.12 +0.33 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.84 +0.33 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.54 +0.24 26 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.33 +0.23 26 0 0 0
30MAR27 15.00 C 1.12 1.12 1.12 1.19 +0.26 27 10 17 +10
30MAR27 15.50 C 0.00 0.00 0.00 1.02 +0.24 27 0 5 0
30MAR27 16.00 C 0.00 0.00 0.00 0.83 +0.17 27 0 14 0
30MAR27 16.50 C 0.00 0.00 0.00 0.70 +0.14 27 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.59 +0.13 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.51 +0.13 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.43 +0.12 27 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.37 +0.12 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.31 +0.10 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.26 +0.09 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.21 +0.07 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 +0.06 27 0 0 0
TOTAL CALL 713 7,414 +410
29APR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
29APR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29APR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
29APR26 14.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 65 0
29APR26 14.50 P 0.18 0.18 0.04 0.04 -0.41 0 113 0 -121
29APR26 15.00 P 0.55 0.55 0.55 0.54 -0.41 0 7 0 -180
29APR26 15.50 P 1.00 1.00 1.00 1.04 -0.41 0 1 0 -16
29APR26 16.00 P 0.00 0.00 0.00 1.54 -0.41 0 0 0 -65
29APR26 16.50 P 0.00 0.00 0.00 2.04 -0.41 0 0 0 -29
29APR26 17.00 P 0.00 0.00 0.00 2.54 -0.41 0 0 0 -27
29APR26 17.50 P 0.00 0.00 0.00 3.04 -0.41 0 0 0 -60
29APR26 18.00 P 0.00 0.00 0.00 3.54 -0.41 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.04 -0.41 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.54 -0.41 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.04 -0.41 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.54 -0.41 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.54 -0.41 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.54 -0.41 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.54 -0.41 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.54 -0.41 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 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 52 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 64 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 0.00 30 0 69 0
28MAY26 13.00 P 0.05 0.05 0.05 0.04 -0.03 27 15 89 +15
28MAY26 13.50 P 0.11 0.12 0.10 0.11 -0.06 27 440 291 +97
28MAY26 14.00 P 0.19 0.21 0.19 0.24 -0.12 27 140 204 +80
28MAY26 14.50 P 0.40 0.40 0.36 0.46 -0.18 27 138 295 +125
28MAY26 15.00 P 0.00 0.00 0.00 0.75 -0.28 26 0 315 0
28MAY26 15.50 P 0.00 0.00 0.00 1.13 -0.34 26 0 27 0
28MAY26 16.00 P 1.64 1.64 1.55 1.57 -0.38 26 20 114 +8
28MAY26 16.50 P 0.00 0.00 0.00 2.05 -0.40 28 0 150 0
28MAY26 17.00 P 0.00 0.00 0.00 2.54 -0.41 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.04 -0.41 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.54 -0.41 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.04 -0.41 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.54 -0.41 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.04 -0.41 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.54 -0.41 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.54 -0.41 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.54 -0.41 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.54 -0.41 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 30 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 -0.03 29 0 132 0
29JUN26 13.00 P 0.15 0.15 0.15 0.15 -0.06 28 137 162 +131
29JUN26 13.50 P 0.00 0.00 0.00 0.27 -0.10 28 0 126 0
29JUN26 14.00 P 0.46 0.46 0.46 0.45 -0.14 29 7 364 0
29JUN26 14.50 P 0.65 0.65 0.65 0.69 -0.19 29 4 383 0
29JUN26 15.00 P 0.91 0.91 0.91 0.99 -0.24 29 4 145 +4
29JUN26 15.50 P 1.35 1.38 1.35 1.30 -0.29 28 6 416 +6
29JUN26 16.00 P 0.00 0.00 0.00 1.69 -0.33 28 0 402 0
29JUN26 16.50 P 0.00 0.00 0.00 2.12 -0.43 28 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.65 -0.39 35 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 3.14 -0.41 38 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.63 -0.41 41 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.12 -0.42 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.62 -0.41 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.11 -0.42 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.61 -0.41 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.60 -0.41 58 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.59 -0.42 62 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.58 -0.42 65 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.57 -0.42 68 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.58 -0.41 74 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.58 -0.41 79 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.57 -0.42 80 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.57 -0.41 84 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.11 -0.05 27 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.20 -0.07 27 0 10 0
30JUL26 13.00 P 0.31 0.31 0.31 0.32 -0.12 26 40 85 +25
30JUL26 13.50 P 0.00 0.00 0.00 0.50 -0.13 26 0 65 0
30JUL26 14.00 P 0.73 0.73 0.73 0.74 -0.16 27 15 120 +15
30JUL26 14.50 P 0.00 0.00 0.00 0.99 -0.23 25 0 76 0
30JUL26 15.00 P 0.00 0.00 0.00 1.33 -0.25 26 0 61 0
30JUL26 15.50 P 0.00 0.00 0.00 1.73 -0.31 27 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 2.14 -0.34 27 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.51 -0.37 21 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.97 -0.38 16 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.44 -0.39 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.91 -0.40 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.43 -0.38 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.89 -0.41 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.38 -0.42 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 -0.04 27 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.23 -0.06 27 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.34 -0.08 27 0 8 0
29SEP26 13.00 P 0.00 0.00 0.00 0.50 -0.10 27 0 89 0
29SEP26 13.50 P 0.00 0.00 0.00 0.69 -0.13 27 0 86 0
29SEP26 14.00 P 0.00 0.00 0.00 0.91 -0.17 26 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 1.19 -0.20 26 0 176 0
29SEP26 15.00 P 0.00 0.00 0.00 1.51 -0.27 26 0 311 0
29SEP26 15.50 P 0.00 0.00 0.00 1.89 -0.28 27 0 555 0
29SEP26 16.00 P 0.00 0.00 0.00 2.28 -0.30 27 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.64 -0.32 25 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 3.07 -0.34 24 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.51 -0.36 22 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.96 -0.38 0 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.43 -0.39 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.90 -0.41 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.40 -0.40 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.88 -0.41 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.87 -0.41 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.88 -0.39 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.84 -0.42 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.83 -0.43 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.86 -0.39 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.83 -0.42 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.83 -0.41 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.81 -0.43 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 -0.03 27 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.28 -0.03 27 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.39 -0.05 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.54 -0.07 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.72 -0.09 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.93 -0.12 27 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.17 -0.15 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.45 -0.18 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.76 -0.21 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 2.10 -0.23 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.46 -0.26 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.85 -0.28 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.26 -0.30 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.68 -0.32 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.12 -0.34 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.58 -0.35 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.04 -0.37 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.51 -0.38 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.99 -0.39 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.97 -0.40 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.95 -0.41 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.94 -0.41 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.94 -0.41 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.93 -0.41 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 -0.01 27 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.28 -0.03 27 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 0.39 -0.05 27 0 7 0
30MAR27 12.00 P 0.00 0.00 0.00 0.51 -0.08 27 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.68 -0.10 27 0 5 0
30MAR27 13.00 P 0.00 0.00 0.00 0.87 -0.11 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.08 -0.16 27 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.37 -0.16 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.65 -0.14 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.93 -0.19 27 0 12 0
30MAR27 15.50 P 0.00 0.00 0.00 2.24 -0.24 27 0 8 0
30MAR27 16.00 P 0.00 0.00 0.00 2.58 -0.27 26 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 2.96 -0.29 26 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.35 -0.31 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.76 -0.32 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.19 -0.33 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.61 -0.34 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.08 -0.33 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.54 -0.35 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.00 -0.38 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.97 -0.40 25 0 0 0
TOTAL PUT 1,087 7,316 +8
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$ 5.29
29APR26 4.20 C 0.00 0.00 0.00 1.09 +0.13 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.99 +0.13 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.89 +0.13 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.79 +0.13 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.69 +0.13 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.59 +0.13 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.49 +0.13 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.39 +0.13 0 0 0 0
29APR26 5.00 C 0.25 0.25 0.25 0.29 +0.13 0 2 0 -2
29APR26 5.25 C 0.03 0.03 0.03 0.04 +0.02 0 2 2 -130
29APR26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
29APR26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
29APR26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
29APR26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
29APR26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
29APR26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29APR26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
29APR26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.09 +0.11 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.99 +0.10 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.90 +0.11 29 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.80 +0.11 25 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.71 +0.11 32 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.62 +0.11 32 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.54 +0.11 34 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.45 +0.09 32 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.38 +0.09 33 0 5 0
28MAY26 5.25 C 0.00 0.00 0.00 0.21 +0.05 31 0 0 0
28MAY26 5.50 C 0.12 0.12 0.11 0.11 +0.03 31 23 61 +21
28MAY26 5.75 C 0.06 0.06 0.06 0.05 +0.01 32 30 47 +14
28MAY26 6.00 C 0.03 0.03 0.03 0.03 +0.01 35 22 173 +22
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 106 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.12 +0.11 34 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.03 +0.12 35 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.94 +0.12 35 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.85 +0.11 34 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.77 +0.11 35 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.68 +0.10 33 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.60 +0.10 33 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.53 +0.09 33 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.45 +0.08 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.31 +0.06 32 0 406 0
29JUN26 5.50 C 0.00 0.00 0.00 0.20 +0.04 32 0 137 0
29JUN26 5.75 C 0.00 0.00 0.00 0.13 +0.03 33 0 303 0
29JUN26 6.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 210 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 +0.01 34 0 207 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 +0.01 36 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.13 +0.12 36 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.04 +0.11 36 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.95 +0.11 36 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.86 +0.11 35 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.77 +0.10 33 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.70 +0.10 34 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.62 +0.09 34 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.55 +0.09 34 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.47 +0.07 32 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.32 +0.04 31 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.22 +0.04 31 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.15 +0.03 32 0 1 0
30JUL26 6.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 12 0
30JUL26 6.25 C 0.06 0.06 0.06 0.06 +0.01 32 30 30 +30
30JUL26 6.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.15 +0.12 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.06 +0.12 35 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.97 +0.11 34 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.89 +0.11 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.81 +0.10 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.73 +0.09 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.67 +0.10 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.60 +0.09 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.54 +0.08 32 220 220 +220
29SEP26 5.25 C 0.00 0.00 0.00 0.40 +0.06 31 220 501 +220
29SEP26 5.50 C 0.00 0.00 0.00 0.30 +0.05 31 0 280 0
29SEP26 5.75 C 0.00 0.00 0.00 0.22 +0.04 31 0 16 0
29SEP26 6.00 C 0.00 0.00 0.00 0.17 +0.04 32 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.12 +0.03 32 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 +0.02 32 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 +0.01 32 0 77 0
29SEP26 7.00 C 0.07 0.07 0.07 0.05 +0.02 33 20 54 +20
29SEP26 7.25 C 0.00 0.00 0.00 0.03 +0.01 32 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.17 +0.13 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.09 +0.12 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.01 +0.11 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.94 +0.11 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.87 +0.10 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.81 +0.10 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.75 +0.10 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.69 +0.09 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.64 +0.09 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.52 +0.08 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.42 +0.07 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.34 +0.06 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.27 +0.05 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.21 +0.04 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.17 +0.04 32 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.13 +0.03 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.21 +0.11 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.14 +0.11 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.07 +0.11 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.00 +0.10 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.93 +0.09 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.87 +0.09 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.82 +0.09 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.77 +0.09 31 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.72 +0.09 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.61 +0.08 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.51 +0.07 31 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.43 +0.07 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.36 +0.06 31 0 134 0
30MAR27 6.25 C 0.00 0.00 0.00 0.30 +0.05 31 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.25 +0.04 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.21 +0.04 32 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.17 +0.03 32 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.15 +0.04 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 +0.03 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 +0.03 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 +0.02 32 0 5 0
TOTAL CALL 569 6,229 +415
29APR26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29APR26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29APR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29APR26 5.25 P 0.00 0.00 0.00 0.00 -0.11 0 0 66 0
29APR26 5.50 P 0.20 0.20 0.20 0.21 -0.14 0 6 0 -33
29APR26 5.75 P 0.00 0.00 0.00 0.46 -0.14 0 0 0 0
29APR26 6.00 P 0.72 0.72 0.72 0.71 -0.17 0 2 0 -64
29APR26 6.25 P 0.00 0.00 0.00 0.96 -0.15 0 0 0 -25
29APR26 6.50 P 0.00 0.00 0.00 1.21 -0.15 0 0 0 -293
29APR26 6.75 P 0.00 0.00 0.00 1.46 -0.14 0 0 0 -21
29APR26 7.00 P 0.00 0.00 0.00 1.71 -0.14 0 0 0 -9
29APR26 7.25 P 0.00 0.00 0.00 1.96 -0.14 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.21 -0.14 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.46 -0.14 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.71 -0.14 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.96 -0.14 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.21 -0.14 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.46 -0.14 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.71 -0.14 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.96 -0.14 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.21 -0.14 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.46 -0.14 0 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 -0.01 35 0 2 0
28MAY26 4.60 P 0.00 0.00 0.00 0.02 -0.01 36 0 15 0
28MAY26 4.70 P 0.00 0.00 0.00 0.03 -0.01 36 0 19 0
28MAY26 4.80 P 0.00 0.00 0.00 0.04 -0.02 34 0 8 0
28MAY26 4.90 P 0.06 0.06 0.06 0.05 -0.04 32 3 26 +3
28MAY26 5.00 P 0.08 0.08 0.08 0.08 -0.04 33 18 61 +18
28MAY26 5.25 P 0.19 0.19 0.16 0.18 -0.06 34 58 86 +46
28MAY26 5.50 P 0.00 0.00 0.00 0.33 -0.09 35 0 140 0
28MAY26 5.75 P 0.00 0.00 0.00 0.52 -0.09 36 0 25 0
28MAY26 6.00 P 0.00 0.00 0.00 0.75 -0.13 41 0 24 0
28MAY26 6.25 P 0.00 0.00 0.00 0.99 -0.12 46 0 28 0
28MAY26 6.50 P 0.00 0.00 0.00 1.23 -0.13 50 0 34 0
28MAY26 6.75 P 0.00 0.00 0.00 1.49 -0.11 61 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.74 -0.11 68 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.99 -0.11 74 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.24 -0.11 80 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.49 -0.11 86 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.74 -0.11 91 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.99 -0.11 96 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.24 -0.11 101 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.49 -0.11 106 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.74 -0.11 110 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.99 -0.11 115 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29JUN26 4.60 P 0.08 0.08 0.08 0.05 -0.03 33 15 30 +15
29JUN26 4.70 P 0.00 0.00 0.00 0.07 -0.04 33 0 23 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 -0.04 34 0 95 0
29JUN26 4.90 P 0.14 0.14 0.14 0.12 -0.05 33 2 63 +2
29JUN26 5.00 P 0.20 0.20 0.20 0.16 -0.05 34 17 68 +17
29JUN26 5.25 P 0.00 0.00 0.00 0.26 -0.08 33 0 44 0
29JUN26 5.50 P 0.00 0.00 0.00 0.41 -0.10 34 0 40 0
29JUN26 5.75 P 0.00 0.00 0.00 0.59 -0.11 35 0 42 0
29JUN26 6.00 P 0.00 0.00 0.00 0.79 -0.13 36 0 16 0
29JUN26 6.25 P 0.00 0.00 0.00 1.02 -0.13 39 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 1.26 -0.14 43 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.51 -0.14 49 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.76 -0.14 54 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.02 -0.12 61 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 2.26 -0.12 63 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.51 -0.12 67 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.75 -0.13 68 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.00 -0.12 72 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.24 -0.14 73 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.50 -0.12 79 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.74 -0.13 79 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.99 -0.14 82 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.24 -0.13 85 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.49 -0.13 88 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.09 -0.03 32 0 4 0
30JUL26 4.60 P 0.00 0.00 0.00 0.12 -0.03 33 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.14 -0.04 32 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.18 -0.04 33 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.22 -0.05 33 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.26 -0.06 32 0 6 0
30JUL26 5.25 P 0.00 0.00 0.00 0.39 -0.07 32 0 9 0
30JUL26 5.50 P 0.00 0.00 0.00 0.54 -0.09 32 0 3 0
30JUL26 5.75 P 0.00 0.00 0.00 0.72 -0.10 31 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.93 -0.09 32 0 181 0
30JUL26 6.25 P 0.00 0.00 0.00 1.15 -0.11 33 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.38 -0.11 34 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.62 -0.12 35 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.86 -0.12 36 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.10 -0.13 36 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.35 -0.12 39 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.59 -0.13 35 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.84 -0.13 38 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 -0.02 32 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 -0.04 32 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 -0.04 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 -0.03 32 0 4 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 -0.05 32 0 8 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 -0.05 32 0 13 0
29SEP26 5.00 P 0.32 0.32 0.32 0.35 -0.04 33 221 267 +221
29SEP26 5.25 P 0.00 0.00 0.00 0.47 -0.06 32 220 474 +220
29SEP26 5.50 P 0.00 0.00 0.00 0.63 -0.07 32 0 352 0
29SEP26 5.75 P 0.00 0.00 0.00 0.79 -0.09 31 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 0.98 -0.10 31 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.19 -0.10 32 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.41 -0.10 32 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.63 -0.12 31 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.87 -0.12 32 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.11 -0.12 33 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.35 -0.13 32 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.59 -0.13 29 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.84 -0.13 32 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.09 -0.12 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.33 -0.13 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.58 -0.13 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.83 -0.13 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.08 -0.13 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.32 -0.13 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.57 -0.13 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.24 -0.03 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 -0.04 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 -0.04 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.34 -0.05 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.39 -0.04 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.43 -0.05 31 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.57 -0.06 32 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.72 -0.07 32 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.88 -0.08 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.06 -0.10 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.26 -0.10 32 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.47 -0.10 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.68 -0.11 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.90 -0.12 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.13 -0.13 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.37 -0.13 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.61 -0.13 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.85 -0.13 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.09 -0.14 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.34 -0.14 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.59 -0.13 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.83 -0.14 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.08 -0.14 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.33 -0.14 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.58 -0.14 35 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.20 -0.02 32 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.23 -0.03 32 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 -0.03 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.30 -0.03 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.33 -0.04 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.39 -0.03 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.43 -0.03 33 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.47 -0.04 32 0 6 0
30MAR27 5.00 P 0.00 0.00 0.00 0.52 -0.05 32 0 17 0
30MAR27 5.25 P 0.00 0.00 0.00 0.66 -0.04 32 0 9 0
30MAR27 5.50 P 0.00 0.00 0.00 0.80 -0.05 32 0 46 0
30MAR27 5.75 P 0.00 0.00 0.00 0.97 -0.07 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.14 -0.08 32 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.33 -0.10 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.54 -0.09 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.75 -0.09 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.97 -0.09 34 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.18 -0.11 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.41 -0.11 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.64 -0.11 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.87 -0.12 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.11 -0.12 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.35 -0.13 32 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.59 -0.13 31 0 0 0
TOTAL PUT 562 4,861 +97
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 156.80
29APR26 120.00 C 0.00 0.00 0.00 36.80 +3.59 0 0 0 -33
29APR26 122.50 C 34.11 34.11 34.11 34.30 +3.59 0 1 0 -13
29APR26 125.00 C 0.00 0.00 0.00 31.80 +3.59 0 0 0 -104
29APR26 127.50 C 0.00 0.00 0.00 29.30 +3.59 0 0 0 -95
29APR26 130.00 C 0.00 0.00 0.00 26.80 +3.59 0 0 0 -74
29APR26 132.50 C 0.00 0.00 0.00 24.30 +3.59 0 0 0 -100
29APR26 135.00 C 21.60 21.60 21.60 21.80 +3.59 0 6 0 -240
29APR26 137.50 C 0.00 0.00 0.00 19.30 +3.59 0 0 0 -90
29APR26 140.00 C 0.00 0.00 0.00 16.80 +3.59 0 0 0 -615
29APR26 142.50 C 0.00 0.00 0.00 14.30 +3.59 0 0 0 -345
29APR26 145.00 C 11.00 14.00 11.00 11.80 +3.57 0 68 0 -782
29APR26 147.50 C 9.00 9.39 9.00 9.30 +3.47 0 38 0 -688
29APR26 150.00 C 7.35 8.00 5.35 6.80 +3.14 0 91 0 -5,635
29APR26 152.50 C 6.77 6.77 3.45 4.30 +2.41 0 1,110 0 -18,221
29APR26 155.00 C 2.00 4.80 0.79 1.80 +0.98 0 380 19 -15,163
29APR26 157.50 C 0.44 3.10 0.05 0.00 -0.28 0 1,037 6,312 +93
29APR26 160.00 C 0.31 1.33 0.01 0.00 -0.07 0 850 8,397 +3
29APR26 162.50 C 0.08 0.55 0.01 0.00 -0.02 0 224 7,928 -28
29APR26 165.00 C 0.04 0.20 0.01 0.00 -0.01 0 77 8,867 0
29APR26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 589 0
29APR26 170.00 C 0.01 0.02 0.01 0.00 -0.01 0 59 24,761 -17
29APR26 172.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 1,250 -1
29APR26 175.00 C 0.01 0.01 0.01 0.00 -0.01 0 23 1,128 -23
29APR26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,133 0
29APR26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 1 2,674 -1
29APR26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,644 0
29APR26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 793 0
29APR26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 734 0
29APR26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,127 0
29APR26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 505 0
29APR26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 943 0
29APR26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 633 0
29APR26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,731 0
29APR26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,260 0
29APR26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 793 0
29APR26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,420 0
29APR26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 815 0
29APR26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 547 0
29APR26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,844 0
29APR26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 816 0
29APR26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,905 0
29APR26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 744 0
29APR26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 872 0
29APR26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 293 0
29APR26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,983 0
29APR26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 508 0
29APR26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 334 0
29APR26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 522 0
29APR26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 532 0
29APR26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
29APR26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,462 0
29APR26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 297 0
29APR26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 613 0
29APR26 310.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
29APR26 320.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
29APR26 330.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 343 0
29APR26 340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 340 0
29APR26 350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 394 0
29APR26 360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
29APR26 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29APR26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 358 0
28MAY26 120.00 C 0.00 0.00 0.00 36.94 +3.59 44 0 301 0
28MAY26 122.50 C 0.00 0.00 0.00 35.02 +4.14 67 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 31.98 +3.55 43 0 25 0
28MAY26 127.50 C 0.00 0.00 0.00 30.42 +4.42 65 0 46 0
28MAY26 130.00 C 0.00 0.00 0.00 27.11 +2.79 43 0 51 0
28MAY26 132.50 C 0.00 0.00 0.00 24.71 +3.42 43 0 126 0
28MAY26 135.00 C 0.00 0.00 0.00 21.82 +2.77 0 0 171 0
28MAY26 137.50 C 0.00 0.00 0.00 20.17 +3.27 43 0 62 0
28MAY26 140.00 C 0.00 0.00 0.00 17.99 +3.14 43 0 97 0
28MAY26 142.50 C 0.00 0.00 0.00 16.43 +3.48 48 0 380 0
28MAY26 145.00 C 14.40 14.40 14.40 14.04 +3.18 43 21 157 +21
28MAY26 147.50 C 11.50 11.50 11.50 11.88 +2.58 41 4 202 +4
28MAY26 150.00 C 12.40 12.40 9.50 10.34 +2.45 42 10 581 +1
28MAY26 152.50 C 10.00 10.00 8.38 8.84 +2.19 42 8 820 +6
28MAY26 155.00 C 7.60 8.31 6.43 7.53 +1.98 42 62 2,107 +20
28MAY26 157.50 C 5.70 7.80 5.64 6.60 +1.90 44 2,596 4,465 +2,404
28MAY26 160.00 C 5.00 6.99 4.75 5.36 +1.54 42 741 3,721 +637
28MAY26 162.50 C 5.50 5.50 4.09 4.49 +1.29 43 370 2,836 +332
28MAY26 165.00 C 3.99 4.90 3.13 3.80 +1.16 43 1,230 2,584 +691
28MAY26 167.50 C 3.00 3.67 2.70 3.23 +1.10 44 169 915 +50
28MAY26 170.00 C 2.22 3.31 2.05 2.62 +0.94 44 189 3,624 +22
28MAY26 172.50 C 2.85 3.09 1.94 2.15 +0.81 44 198 1,637 +27
28MAY26 175.00 C 2.45 2.70 1.72 1.72 +0.67 44 209 1,595 +48
28MAY26 177.50 C 2.00 2.30 1.50 1.39 +0.57 44 169 1,371 +65
28MAY26 180.00 C 1.81 2.00 1.28 1.10 +0.46 44 228 1,623 +35
28MAY26 182.50 C 1.05 1.29 1.05 0.87 +0.39 44 75 294 -1
28MAY26 185.00 C 1.45 1.45 1.12 0.69 +0.31 44 152 428 -26
28MAY26 187.50 C 0.99 0.99 0.98 0.53 +0.25 44 60 325 0
28MAY26 190.00 C 1.06 1.06 0.80 0.42 +0.20 44 678 877 +583
28MAY26 192.50 C 1.00 1.00 0.79 0.32 +0.16 44 92 363 -90
28MAY26 195.00 C 0.84 0.84 0.84 0.25 +0.13 44 1 736 0
28MAY26 197.50 C 0.53 0.53 0.53 0.19 +0.10 44 1 808 +1
28MAY26 200.00 C 0.60 0.73 0.57 0.15 +0.08 44 282 2,301 -64
28MAY26 205.00 C 0.00 0.00 0.00 0.09 +0.05 44 0 818 0
28MAY26 210.00 C 0.44 0.44 0.38 0.05 +0.03 44 4 2,234 +2
28MAY26 215.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 172 0
28MAY26 220.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 308 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 45 0 556 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 47 0 580 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 50 0 601 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,135 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 54 0 654 0
28MAY26 250.00 C 0.14 0.14 0.14 0.01 0.00 56 1 920 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 58 0 603 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 60 0 234 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 62 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 64 0 237 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 66 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 68 0 202 0
28MAY26 285.00 C 0.10 0.10 0.10 0.01 0.00 70 30 261 +30
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 290 0
28MAY26 295.00 C 0.09 0.09 0.09 0.01 0.00 73 60 255 +21
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 75 0 213 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 78 0 81 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 85 0 68 0
29JUN26 100.00 C 0.00 0.00 0.00 56.90 +3.59 0 0 6 0
29JUN26 102.50 C 0.00 0.00 0.00 54.41 +3.60 50 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 51.91 +3.59 46 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 49.41 +3.59 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 46.92 +3.59 44 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 44.38 +3.67 0 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 41.88 +3.50 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 39.44 +3.51 39 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 37.01 +3.66 42 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 35.02 +4.07 50 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 32.22 +3.57 42 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 30.42 +3.98 49 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 27.44 +3.01 40 0 49 0
29JUN26 132.50 C 0.00 0.00 0.00 25.45 +3.07 42 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 23.46 +3.06 43 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 21.35 +2.75 42 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 18.88 +2.04 39 0 43 0
29JUN26 142.50 C 0.00 0.00 0.00 17.71 +2.44 42 0 78 0
29JUN26 145.00 C 0.00 0.00 0.00 16.06 +2.33 42 0 38 0
29JUN26 147.50 C 0.00 0.00 0.00 14.53 +2.51 42 0 60 0
29JUN26 150.00 C 0.00 0.00 0.00 12.99 +2.24 42 0 1,601 0
29JUN26 152.50 C 12.20 13.58 11.06 11.73 +2.09 42 48 872 +22
29JUN26 155.00 C 12.29 12.56 11.08 10.54 +1.96 42 111 2,887 0
29JUN26 157.50 C 11.11 11.11 9.51 9.49 +1.85 42 74 644 -8
29JUN26 160.00 C 9.29 9.52 7.82 8.35 +1.56 42 97 811 -2
29JUN26 162.50 C 6.99 8.09 6.99 7.67 +1.33 43 46 845 +30
29JUN26 165.00 C 7.56 7.56 6.55 6.81 +1.36 43 30 977 -15
29JUN26 167.50 C 6.85 6.85 6.85 6.06 +1.16 43 15 498 +15
29JUN26 170.00 C 6.65 6.65 5.63 5.33 +1.00 43 7 3,019 +1
29JUN26 172.50 C 5.62 5.62 4.75 4.69 +0.93 43 81 316 +10
29JUN26 175.00 C 5.09 5.09 4.28 4.12 +0.83 43 88 644 +36
29JUN26 177.50 C 0.00 0.00 0.00 3.58 +0.72 43 0 238 0
29JUN26 180.00 C 3.50 3.85 3.50 3.15 +0.68 42 10 3,514 +4
29JUN26 182.50 C 0.00 0.00 0.00 2.72 +0.57 42 0 111 0
29JUN26 185.00 C 0.00 0.00 0.00 2.37 +0.53 42 0 317 0
29JUN26 187.50 C 0.00 0.00 0.00 2.05 +0.46 42 0 170 0
29JUN26 190.00 C 2.26 3.20 2.26 1.75 +0.38 42 37 1,882 -4
29JUN26 192.50 C 2.43 2.43 2.17 1.53 +0.38 42 250 504 +170
29JUN26 195.00 C 2.02 2.10 2.02 1.30 +0.30 42 202 508 +199
29JUN26 197.50 C 0.00 0.00 0.00 1.11 +0.26 42 0 442 0
29JUN26 200.00 C 2.09 2.09 1.60 0.96 +0.24 42 215 3,473 +3
29JUN26 205.00 C 1.50 1.57 1.50 0.69 +0.17 42 150 564 +105
29JUN26 210.00 C 1.26 1.29 1.26 0.49 +0.12 42 65 1,201 +20
29JUN26 215.00 C 1.13 1.13 1.13 0.36 +0.10 42 20 543 +20
29JUN26 220.00 C 0.00 0.00 0.00 0.25 +0.07 42 0 3,334 0
29JUN26 225.00 C 0.00 0.00 0.00 0.18 +0.05 42 0 766 0
29JUN26 230.00 C 0.76 0.76 0.76 0.13 +0.04 42 60 3,172 0
29JUN26 235.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 1,537 0
29JUN26 240.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 3,654 0
29JUN26 245.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 548 0
29JUN26 250.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 1,332 0
29JUN26 255.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 446 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 41 0 615 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 42 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 44 0 220 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 45 0 172 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 46 0 91 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 49 0 544 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 50 0 33 0
29JUN26 300.00 C 0.12 0.12 0.12 0.01 0.00 51 2 1,232 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 56 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 58 0 203 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 60 0 134 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 66 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 68 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 71 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 73 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 74 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 76 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 77 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 79 0 277 0
30JUL26 120.00 C 0.00 0.00 0.00 37.01 +3.23 36 0 16 0
30JUL26 122.50 C 0.00 0.00 0.00 35.02 +3.49 42 0 2 0
30JUL26 125.00 C 0.00 0.00 0.00 33.11 +3.59 44 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 31.25 +3.73 46 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 28.48 +2.56 41 0 4 0
30JUL26 132.50 C 0.00 0.00 0.00 26.72 +2.64 42 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 25.34 +2.95 44 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 23.24 +2.52 43 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 21.93 +2.71 44 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 20.27 +2.52 44 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 18.78 +2.41 44 0 441 0
30JUL26 147.50 C 0.00 0.00 0.00 17.41 +2.76 44 0 108 0
30JUL26 150.00 C 14.80 14.80 14.80 16.26 +2.83 44 2 163 +2
30JUL26 152.50 C 0.00 0.00 0.00 14.38 +2.02 42 0 210 0
30JUL26 155.00 C 0.00 0.00 0.00 13.24 +1.84 42 0 434 0
30JUL26 157.50 C 0.00 0.00 0.00 12.21 +1.73 43 0 445 0
30JUL26 160.00 C 11.73 11.73 10.78 11.31 +1.76 43 151 508 +105
30JUL26 162.50 C 10.15 10.35 10.10 10.35 +1.57 43 50 333 +15
30JUL26 165.00 C 9.62 9.68 9.62 9.61 +1.55 43 16 472 +1
30JUL26 167.50 C 0.00 0.00 0.00 8.76 +1.33 44 0 157 0
30JUL26 170.00 C 0.00 0.00 0.00 8.00 +1.13 44 0 260 0
30JUL26 172.50 C 0.00 0.00 0.00 7.29 +1.09 44 0 353 0
30JUL26 175.00 C 0.00 0.00 0.00 6.57 +0.93 43 0 254 0
30JUL26 177.50 C 0.00 0.00 0.00 5.98 +0.89 43 0 199 0
30JUL26 180.00 C 0.00 0.00 0.00 5.42 +0.86 43 0 308 0
30JUL26 182.50 C 0.00 0.00 0.00 4.86 +0.72 43 0 237 0
30JUL26 185.00 C 0.00 0.00 0.00 4.40 +0.67 43 0 67 0
30JUL26 187.50 C 0.00 0.00 0.00 3.98 +0.67 43 0 0 0
30JUL26 190.00 C 4.70 4.70 4.70 3.56 +0.56 43 161 254 +161
30JUL26 192.50 C 0.00 0.00 0.00 3.19 +0.49 43 0 16 0
30JUL26 195.00 C 0.00 0.00 0.00 2.89 +0.49 43 0 92 0
30JUL26 197.50 C 0.00 0.00 0.00 2.59 +0.44 43 0 11 0
30JUL26 200.00 C 3.25 3.25 3.25 2.28 +0.35 43 30 395 +29
30JUL26 205.00 C 0.00 0.00 0.00 1.85 +0.34 43 0 16 0
30JUL26 210.00 C 3.00 3.00 3.00 1.46 +0.24 43 5 27 +5
30JUL26 215.00 C 0.00 0.00 0.00 1.17 +0.22 43 0 90 0
30JUL26 220.00 C 0.00 0.00 0.00 0.92 +0.16 43 0 94 0
30JUL26 225.00 C 1.71 1.71 1.70 0.72 +0.14 43 25 50 +10
30JUL26 230.00 C 1.59 1.59 1.59 0.57 +0.11 43 15 45 0
30JUL26 235.00 C 1.79 1.79 1.30 0.44 +0.08 43 48 142 +18
30JUL26 240.00 C 1.20 1.20 1.20 0.34 +0.06 43 30 30 +30
30JUL26 245.00 C 1.14 1.14 1.13 0.27 +0.06 43 77 77 +77
30JUL26 250.00 C 0.00 0.00 0.00 0.21 +0.04 43 0 15 0
30JUL26 255.00 C 0.92 0.92 0.86 0.16 +0.03 43 60 60 +60
30JUL26 260.00 C 0.75 0.75 0.75 0.12 +0.02 43 15 60 +15
30JUL26 265.00 C 0.00 0.00 0.00 0.10 +0.02 43 0 52 0
30JUL26 270.00 C 0.69 0.69 0.69 0.07 +0.01 43 180 197 +165
29SEP26 100.00 C 0.00 0.00 0.00 57.01 +3.49 45 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 54.41 +3.58 37 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 52.05 +3.57 42 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 49.75 +3.45 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 47.43 +3.22 43 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 45.26 +3.11 43 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 43.15 +3.00 44 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 41.37 +3.18 45 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 39.44 +3.14 45 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 37.46 +3.02 45 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 35.63 +3.02 45 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 34.14 +3.20 46 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 31.82 +2.52 44 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 30.27 +2.57 44 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 28.99 +2.10 45 0 2 0
29SEP26 137.50 C 0.00 0.00 0.00 27.44 +2.72 45 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 26.25 +2.92 46 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 24.13 +1.71 44 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 23.27 +2.07 45 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 22.07 +2.09 45 0 25 0
29SEP26 150.00 C 0.00 0.00 0.00 20.79 +2.60 45 0 422 0
29SEP26 152.50 C 0.00 0.00 0.00 19.21 +2.00 44 0 578 0
29SEP26 155.00 C 0.00 0.00 0.00 18.14 +1.97 45 0 85 0
29SEP26 157.50 C 0.00 0.00 0.00 17.51 +2.19 46 0 144 0
29SEP26 160.00 C 17.09 17.09 16.80 16.52 +2.05 46 2 133 0
29SEP26 162.50 C 15.41 15.41 15.41 15.58 +1.92 46 15 47 0
29SEP26 165.00 C 0.00 0.00 0.00 14.52 +1.60 46 0 36 0
29SEP26 167.50 C 14.09 14.09 14.09 13.84 +1.63 46 1 46 0
29SEP26 170.00 C 12.50 12.50 12.50 12.97 +1.41 46 1 2,535 0
29SEP26 172.50 C 0.00 0.00 0.00 12.22 +1.28 46 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 11.47 +1.20 46 0 534 0
29SEP26 177.50 C 0.00 0.00 0.00 10.78 +1.19 46 0 85 0
29SEP26 180.00 C 10.55 10.55 10.49 10.09 +1.19 46 3 61 -1
29SEP26 182.50 C 0.00 0.00 0.00 9.41 +1.04 46 0 25 0
29SEP26 185.00 C 0.00 0.00 0.00 8.78 +0.94 46 0 261 0
29SEP26 187.50 C 0.00 0.00 0.00 8.25 +0.94 46 0 168 0
29SEP26 190.00 C 0.00 0.00 0.00 7.72 +0.93 46 0 191 0
29SEP26 192.50 C 0.00 0.00 0.00 7.19 +0.86 46 0 62 0
29SEP26 195.00 C 0.00 0.00 0.00 6.66 +0.90 46 0 89 0
29SEP26 197.50 C 0.00 0.00 0.00 6.25 +0.87 46 0 75 0
29SEP26 200.00 C 7.80 7.80 6.80 5.86 +0.72 46 6 1,147 +1
29SEP26 205.00 C 0.00 0.00 0.00 5.07 +0.76 46 0 110 0
29SEP26 210.00 C 0.00 0.00 0.00 4.40 +0.64 46 0 243 0
29SEP26 215.00 C 0.00 0.00 0.00 3.72 +0.51 45 0 198 0
29SEP26 220.00 C 0.00 0.00 0.00 3.17 +0.37 45 0 379 0
29SEP26 225.00 C 0.00 0.00 0.00 2.78 +0.36 45 0 185 0
29SEP26 230.00 C 0.00 0.00 0.00 2.39 +0.33 45 0 1,072 0
29SEP26 235.00 C 0.00 0.00 0.00 2.05 +0.25 45 0 127 0
29SEP26 240.00 C 0.00 0.00 0.00 1.79 +0.25 45 0 789 0
29SEP26 245.00 C 0.00 0.00 0.00 1.53 +0.22 45 0 116 0
29SEP26 250.00 C 2.68 2.68 2.68 1.31 +0.17 45 1 524 0
29SEP26 255.00 C 0.00 0.00 0.00 1.14 +0.17 45 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 0.97 +0.14 45 0 276 0
29SEP26 265.00 C 0.00 0.00 0.00 0.83 +0.11 45 0 217 0
29SEP26 270.00 C 0.00 0.00 0.00 0.72 +0.10 45 0 697 0
29SEP26 275.00 C 0.00 0.00 0.00 0.61 +0.09 45 0 71 0
29SEP26 280.00 C 0.00 0.00 0.00 0.52 +0.07 45 0 56 0
29SEP26 285.00 C 0.00 0.00 0.00 0.45 +0.06 45 0 61 0
29SEP26 290.00 C 0.00 0.00 0.00 0.40 +0.07 45 0 324 0
29SEP26 295.00 C 0.00 0.00 0.00 0.32 +0.04 45 0 46 0
29SEP26 300.00 C 0.00 0.00 0.00 0.28 +0.04 45 0 563 0
29SEP26 310.00 C 0.00 0.00 0.00 0.21 +0.03 45 0 246 0
29SEP26 320.00 C 0.79 0.79 0.79 0.15 +0.02 45 1 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.11 +0.02 45 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 215 0
29SEP26 360.00 C 0.00 0.00 0.00 0.04 0.00 45 0 101 0
29SEP26 370.00 C 0.00 0.00 0.00 0.03 0.00 45 0 117 0
29SEP26 380.00 C 0.00 0.00 0.00 0.02 0.00 45 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 44 0 225 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 45 0 54 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 46 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 49 0 568 0
30DEC26 100.00 C 0.00 0.00 0.00 58.39 +3.08 46 0 11 0
30DEC26 102.50 C 0.00 0.00 0.00 56.23 +3.01 45 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 54.28 +3.02 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 52.27 +2.99 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 50.31 +2.92 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 48.39 +2.96 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 46.44 +2.79 45 0 19 0
30DEC26 117.50 C 0.00 0.00 0.00 44.59 +2.66 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 42.84 +2.62 45 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 41.19 +2.67 45 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 39.56 +2.69 45 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 37.93 +2.61 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 36.57 +2.69 45 0 4 0
30DEC26 132.50 C 0.00 0.00 0.00 34.90 +2.48 45 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 33.49 +2.50 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 32.03 +2.36 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 31.21 +2.82 46 0 16 0
30DEC26 142.50 C 0.00 0.00 0.00 29.39 +2.22 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 28.20 +2.20 45 0 62 0
30DEC26 147.50 C 0.00 0.00 0.00 27.09 +2.23 45 0 43 0
30DEC26 150.00 C 26.10 26.10 26.10 25.71 +1.65 45 5 26 +1
30DEC26 152.50 C 0.00 0.00 0.00 24.64 +2.15 45 0 51 0
30DEC26 155.00 C 0.00 0.00 0.00 23.60 +2.07 45 0 40 0
30DEC26 157.50 C 0.00 0.00 0.00 22.60 +1.92 45 0 71 0
30DEC26 160.00 C 22.89 22.89 21.70 21.66 +1.84 45 50 809 +50
30DEC26 162.50 C 21.31 21.31 20.79 21.17 +2.18 46 30 104 +30
30DEC26 165.00 C 20.46 20.46 19.89 20.15 +1.94 46 30 117 +30
30DEC26 167.50 C 19.08 19.14 19.08 19.01 +1.55 46 30 62 +30
30DEC26 170.00 C 19.49 19.49 18.36 18.30 +1.56 46 31 105 +31
30DEC26 172.50 C 17.62 17.62 17.62 17.55 +1.53 46 15 124 +15
30DEC26 175.00 C 16.91 16.91 16.91 16.74 +1.55 46 15 46 +15
30DEC26 177.50 C 0.00 0.00 0.00 15.91 +1.37 46 0 38 0
30DEC26 180.00 C 16.20 16.20 15.90 14.87 +0.99 46 2 2,020 -1
30DEC26 182.50 C 0.00 0.00 0.00 14.49 +1.27 46 0 1,077 0
30DEC26 185.00 C 0.00 0.00 0.00 13.83 +1.26 46 0 88 0
30DEC26 187.50 C 0.00 0.00 0.00 13.17 +1.26 46 0 97 0
30DEC26 190.00 C 0.00 0.00 0.00 12.51 +1.18 46 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 11.86 +1.03 46 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 11.33 +1.01 46 0 127 0
30DEC26 197.50 C 0.00 0.00 0.00 10.82 +1.00 46 0 158 0
30DEC26 200.00 C 11.60 11.60 11.60 10.32 +1.27 46 2 622 +2
30DEC26 205.00 C 0.00 0.00 0.00 9.31 +1.17 46 0 303 0
30DEC26 210.00 C 0.00 0.00 0.00 8.41 +1.00 46 0 339 0
30DEC26 215.00 C 0.00 0.00 0.00 7.66 +0.97 46 0 121 0
30DEC26 220.00 C 0.00 0.00 0.00 6.91 +0.75 46 0 465 0
30DEC26 225.00 C 0.00 0.00 0.00 6.19 +0.74 46 0 53 0
30DEC26 230.00 C 7.65 7.65 7.65 5.65 +0.72 46 20 87 0
30DEC26 235.00 C 0.00 0.00 0.00 5.11 +0.70 46 0 306 0
30DEC26 240.00 C 6.40 6.54 6.40 4.57 +0.58 46 21 1,549 +20
30DEC26 245.00 C 0.00 0.00 0.00 4.15 +0.53 46 0 1,250 0
30DEC26 250.00 C 0.00 0.00 0.00 3.77 +0.51 46 4 534 +4
30DEC26 255.00 C 0.00 0.00 0.00 3.40 +0.50 46 0 98 0
30DEC26 260.00 C 0.00 0.00 0.00 3.02 +0.38 46 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 2.68 +0.28 45 0 117 0
30DEC26 270.00 C 0.00 0.00 0.00 2.43 +0.27 45 0 13 0
30DEC26 275.00 C 0.00 0.00 0.00 2.19 +0.28 45 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 1.94 +0.19 45 0 399 0
30DEC26 285.00 C 0.00 0.00 0.00 1.77 +0.18 45 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 1.62 +0.19 45 0 122 0
30DEC26 295.00 C 0.00 0.00 0.00 1.46 +0.19 45 0 92 0
30DEC26 300.00 C 0.00 0.00 0.00 1.34 +0.16 45 0 293 0
30DEC26 310.00 C 0.00 0.00 0.00 1.07 +0.12 45 0 12 0
30DEC26 320.00 C 2.70 2.70 2.70 0.87 +0.10 45 3 114 0
30DEC26 330.00 C 0.00 0.00 0.00 0.70 +0.07 45 0 10 0
30DEC26 340.00 C 0.00 0.00 0.00 0.58 +0.07 45 0 70 0
30DEC26 350.00 C 0.00 0.00 0.00 0.46 +0.05 45 0 113 0
30MAR27 120.00 C 0.00 0.00 0.00 46.94 +2.98 47 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 45.05 +2.66 46 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 43.51 +2.54 46 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 41.98 +2.39 46 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 40.96 +2.80 47 0 7 0
30MAR27 132.50 C 0.00 0.00 0.00 39.13 +2.26 46 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 37.80 +2.28 46 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 36.53 +2.32 46 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 34.96 +2.09 46 0 63 0
30MAR27 142.50 C 0.00 0.00 0.00 33.75 +2.03 46 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 32.89 +2.35 46 0 216 0
30MAR27 147.50 C 0.00 0.00 0.00 31.70 +2.25 46 0 1,316 0
30MAR27 150.00 C 0.00 0.00 0.00 30.51 +1.98 46 0 1,623 0
30MAR27 152.50 C 0.00 0.00 0.00 29.31 +1.71 46 0 46 0
30MAR27 155.00 C 0.00 0.00 0.00 28.19 +1.82 46 0 65 0
30MAR27 157.50 C 0.00 0.00 0.00 27.20 +1.58 46 0 1,004 0
30MAR27 160.00 C 0.00 0.00 0.00 26.20 +1.49 46 0 1,125 0
30MAR27 162.50 C 0.00 0.00 0.00 25.21 +1.34 46 0 73 0
30MAR27 165.00 C 0.00 0.00 0.00 24.21 +1.16 46 0 46 0
30MAR27 167.50 C 0.00 0.00 0.00 23.22 +0.97 46 0 58 0
30MAR27 170.00 C 0.00 0.00 0.00 22.37 +0.87 46 0 42 0
30MAR27 172.50 C 0.00 0.00 0.00 21.56 +0.78 46 0 70 0
30MAR27 175.00 C 22.80 22.80 22.80 20.75 +0.44 46 3 6 +3
30MAR27 177.50 C 0.00 0.00 0.00 19.95 +0.44 46 0 33 0
30MAR27 180.00 C 0.00 0.00 0.00 19.14 +0.54 46 0 143 0
30MAR27 182.50 C 0.00 0.00 0.00 18.33 +0.27 46 0 1,015 0
30MAR27 185.00 C 0.00 0.00 0.00 17.65 +0.22 46 0 1,006 0
30MAR27 187.50 C 0.00 0.00 0.00 17.01 +0.20 46 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 16.37 +0.19 45 0 34 0
30MAR27 192.50 C 0.00 0.00 0.00 15.74 +0.18 45 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 15.10 +0.17 45 0 93 0
30MAR27 197.50 C 0.00 0.00 0.00 14.46 +0.16 45 0 1 0
30MAR27 200.00 C 14.54 14.97 14.54 13.84 +0.02 45 3 246 0
30MAR27 205.00 C 0.00 0.00 0.00 12.87 +0.01 45 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 11.90 -0.01 45 0 17 0
30MAR27 215.00 C 0.00 0.00 0.00 10.92 -0.03 45 0 56 0
30MAR27 220.00 C 0.00 0.00 0.00 10.06 -0.11 45 0 1,096 0
30MAR27 225.00 C 0.00 0.00 0.00 9.34 -0.13 45 0 168 0
30MAR27 230.00 C 0.00 0.00 0.00 8.62 -0.14 45 0 299 0
30MAR27 235.00 C 0.00 0.00 0.00 7.89 -0.16 45 0 12 0
30MAR27 240.00 C 0.00 0.00 0.00 7.28 -0.19 45 0 89 0
30MAR27 245.00 C 0.00 0.00 0.00 6.76 0.00 45 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 6.24 -0.03 45 0 273 0
30MAR27 255.00 C 0.00 0.00 0.00 5.72 -0.06 45 0 2 0
30MAR27 260.00 C 0.00 0.00 0.00 5.24 -0.06 45 0 14 0
30MAR27 265.00 C 0.00 0.00 0.00 4.88 -0.08 45 0 41 0
30MAR27 270.00 C 7.50 7.50 7.50 4.52 -0.24 45 2 17 +2
30MAR27 275.00 C 7.77 7.77 7.77 4.16 -0.12 45 1 76 +1
TOTAL CALL 14,376 239,066 -35,821
29APR26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,720 0
29APR26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,172 0
29APR26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 678 0
29APR26 127.50 P 0.01 0.01 0.01 0.00 -0.01 0 1 429 -1
29APR26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,531 0
29APR26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 702 0
29APR26 135.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 1,666 -1
29APR26 137.50 P 0.01 0.01 0.01 0.00 -0.01 0 12 867 -2
29APR26 140.00 P 0.06 0.06 0.01 0.00 -0.01 0 23 4,992 -1
29APR26 142.50 P 0.01 0.01 0.01 0.00 -0.01 0 3 6,921 -3
29APR26 145.00 P 0.05 0.07 0.01 0.00 -0.03 0 23 26,543 -17
29APR26 147.50 P 0.06 0.06 0.01 0.00 -0.12 0 20,015 11,446 -16,375
29APR26 150.00 P 0.30 0.30 0.01 0.00 -0.46 0 628 102,258 -303
29APR26 152.50 P 0.50 0.50 0.02 0.00 -1.28 0 10,345 27,205 -9,982
29APR26 155.00 P 0.43 0.65 0.04 0.00 -2.72 0 963 27,418 -678
29APR26 157.50 P 2.00 2.75 0.39 0.70 -4.02 0 2,460 4 -2,609
29APR26 160.00 P 5.29 7.70 1.62 3.20 -3.67 0 264 0 -12,055
29APR26 162.50 P 6.30 6.80 3.10 5.70 -3.61 0 164 0 -1,122
29APR26 165.00 P 9.00 11.12 6.50 8.20 -3.87 0 114 0 -749
29APR26 167.50 P 11.50 11.50 10.00 10.70 -3.60 0 19 0 -494
29APR26 170.00 P 16.26 16.26 12.20 13.20 -4.10 0 21 0 -781
29APR26 172.50 P 0.00 0.00 0.00 15.70 -3.60 0 1 0 -242
29APR26 175.00 P 17.90 17.90 17.90 18.20 -4.25 0 3 0 -242
29APR26 177.50 P 0.00 0.00 0.00 20.70 -3.60 0 1 0 -466
29APR26 180.00 P 23.50 26.48 22.30 23.20 -3.60 0 26 0 -410
29APR26 182.50 P 0.00 0.00 0.00 25.70 -4.05 0 0 0 -166
29APR26 185.00 P 28.00 28.00 28.00 28.20 -3.92 0 5 0 -375
29APR26 187.50 P 0.00 0.00 0.00 30.70 -4.05 0 0 0 -357
29APR26 190.00 P 35.11 35.11 33.20 33.20 -4.36 0 31 0 -3,077
29APR26 192.50 P 0.00 0.00 0.00 35.70 -4.16 0 0 0 -192
29APR26 195.00 P 0.00 0.00 0.00 38.20 -4.36 0 0 0 -217
29APR26 197.50 P 0.00 0.00 0.00 40.70 -4.10 0 0 0 -275
29APR26 200.00 P 43.00 43.00 43.00 43.20 -3.67 0 3 0 -1,069
29APR26 205.00 P 0.00 0.00 0.00 48.20 -4.34 0 0 0 -60
29APR26 210.00 P 54.71 54.71 54.71 53.20 -4.18 0 1 0 -45
29APR26 215.00 P 0.00 0.00 0.00 58.20 -4.08 0 0 0 -30
29APR26 220.00 P 0.00 0.00 0.00 63.20 -3.88 0 0 0 -629
29APR26 225.00 P 0.00 0.00 0.00 68.20 -3.92 0 0 0 -329
29APR26 230.00 P 73.90 73.90 73.90 73.20 -3.91 0 2 0 -498
29APR26 235.00 P 0.00 0.00 0.00 78.20 -3.92 0 0 0 -270
29APR26 240.00 P 0.00 0.00 0.00 83.20 -4.19 0 0 0 -30
29APR26 245.00 P 0.00 0.00 0.00 88.20 -3.89 0 0 0 -60
29APR26 250.00 P 0.00 0.00 0.00 93.20 -4.08 0 0 0 -127
29APR26 255.00 P 0.00 0.00 0.00 98.20 -4.04 0 0 0 -60
29APR26 260.00 P 0.00 0.00 0.00 103.20 -4.00 0 0 0 -710
29APR26 265.00 P 0.00 0.00 0.00 108.20 -3.88 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 113.20 -3.92 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 118.20 -3.89 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 123.20 -3.89 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 128.20 -3.91 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 133.20 -3.90 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 138.20 -3.90 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 143.20 -3.91 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 153.20 -3.89 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 163.20 -3.91 0 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 173.20 -3.90 0 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 183.20 -3.89 0 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 193.20 -3.89 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 203.20 -3.88 0 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 213.20 -3.88 0 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 223.20 -3.90 0 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 233.20 -3.88 0 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 243.20 -3.88 0 0 0 -15
28MAY26 120.00 P 0.32 0.32 0.32 0.13 -0.05 44 11 1,298 +5
28MAY26 122.50 P 0.37 0.37 0.37 0.21 -0.08 44 3 489 0
28MAY26 125.00 P 0.46 0.46 0.46 0.32 -0.11 44 3 521 0
28MAY26 127.50 P 0.63 0.69 0.56 0.47 -0.16 44 17 436 +5
28MAY26 130.00 P 0.93 0.93 0.72 0.67 -0.23 44 111 860 +4
28MAY26 132.50 P 1.26 1.26 0.96 0.94 -0.32 44 4 571 +1
28MAY26 135.00 P 1.15 1.39 1.10 1.30 -0.42 44 434 1,777 +345
28MAY26 137.50 P 1.60 1.77 1.45 1.66 -0.61 43 556 1,299 +380
28MAY26 140.00 P 1.98 2.30 1.81 2.17 -0.76 43 2,475 4,415 +1,517
28MAY26 142.50 P 2.78 2.80 2.30 2.77 -0.99 43 203 1,015 -129
28MAY26 145.00 P 4.11 4.11 2.96 3.52 -1.20 43 393 18,690 +164
28MAY26 147.50 P 4.50 4.58 3.86 4.38 -1.42 43 175 2,531 +99
28MAY26 150.00 P 4.46 5.72 4.30 5.53 -1.50 43 964 6,412 +332
28MAY26 152.50 P 6.82 7.10 5.52 6.57 -1.85 43 1,853 5,845 +882
28MAY26 155.00 P 9.00 9.00 6.67 7.78 -2.15 42 30,089 27,148 +23,662
28MAY26 157.50 P 8.39 9.80 8.08 9.30 -2.26 43 814 2,729 +591
28MAY26 160.00 P 10.00 11.25 9.17 10.90 -2.45 43 895 4,102 +153
28MAY26 162.50 P 0.00 0.00 0.00 12.61 -2.62 44 0 1,631 0
28MAY26 165.00 P 12.62 14.89 12.62 14.60 -2.62 45 54 1,065 +5
28MAY26 167.50 P 0.00 0.00 0.00 16.48 -2.27 45 0 216 0
28MAY26 170.00 P 17.80 17.80 17.80 18.02 -2.50 43 12 545 0
28MAY26 172.50 P 0.00 0.00 0.00 20.03 -3.69 42 1 273 0
28MAY26 175.00 P 22.50 22.80 22.50 22.44 -3.57 45 15 786 +13
28MAY26 177.50 P 0.00 0.00 0.00 25.21 -3.15 50 0 455 0
28MAY26 180.00 P 26.18 27.11 26.18 25.94 -4.83 31 58 590 +40
28MAY26 182.50 P 29.15 29.15 29.15 28.99 -4.20 43 10 171 0
28MAY26 185.00 P 31.50 31.50 31.20 31.20 -4.47 41 6 203 +3
28MAY26 187.50 P 0.00 0.00 0.00 33.47 -4.68 39 0 251 0
28MAY26 190.00 P 37.04 39.12 37.04 36.02 -4.64 42 27 410 -27
28MAY26 192.50 P 0.00 0.00 0.00 39.57 -3.50 61 0 95 0
28MAY26 195.00 P 0.00 0.00 0.00 41.95 -3.59 62 0 163 0
28MAY26 197.50 P 0.00 0.00 0.00 44.45 -3.54 65 0 119 0
28MAY26 200.00 P 0.00 0.00 0.00 46.88 -3.34 66 0 397 0
28MAY26 205.00 P 0.00 0.00 0.00 51.25 -4.14 60 0 187 0
28MAY26 210.00 P 0.00 0.00 0.00 56.26 -4.81 64 0 1,547 0
28MAY26 215.00 P 0.00 0.00 0.00 60.18 -5.09 0 0 567 0
28MAY26 220.00 P 0.00 0.00 0.00 66.63 -3.04 79 0 693 0
28MAY26 225.00 P 70.98 70.98 70.98 70.98 -4.15 68 1 731 0
28MAY26 230.00 P 0.00 0.00 0.00 75.96 -3.62 71 0 490 0
28MAY26 235.00 P 80.08 80.08 80.08 81.48 -3.60 88 1 221 -1
28MAY26 240.00 P 0.00 0.00 0.00 86.19 -3.90 84 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 91.37 -3.67 92 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 96.32 -3.67 94 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 99.85 -5.16 0 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 104.99 -5.00 0 0 232 0
28MAY26 265.00 P 0.00 0.00 0.00 111.20 -4.22 100 0 290 0
28MAY26 270.00 P 0.00 0.00 0.00 114.97 -5.45 0 0 268 0
28MAY26 275.00 P 0.00 0.00 0.00 121.23 -4.17 107 0 42 0
28MAY26 280.00 P 0.00 0.00 0.00 126.03 -4.37 103 0 57 0
28MAY26 285.00 P 0.00 0.00 0.00 130.82 -4.58 97 0 56 0
28MAY26 290.00 P 0.00 0.00 0.00 135.78 -4.62 97 0 160 0
28MAY26 295.00 P 0.00 0.00 0.00 140.94 -4.45 107 0 105 0
28MAY26 300.00 P 0.00 0.00 0.00 145.83 -4.56 105 0 104 0
28MAY26 310.00 P 0.00 0.00 0.00 155.92 -4.47 114 0 135 0
28MAY26 320.00 P 0.00 0.00 0.00 165.86 -4.53 116 0 112 0
28MAY26 330.00 P 0.00 0.00 0.00 174.82 -5.57 0 0 3,169 0
29JUN26 100.00 P 0.40 0.40 0.40 0.05 -0.02 43 1 2,401 0
29JUN26 102.50 P 0.00 0.00 0.00 0.07 -0.03 42 0 420 0
29JUN26 105.00 P 0.44 0.44 0.44 0.10 -0.06 42 1 456 0
29JUN26 107.50 P 0.00 0.00 0.00 0.15 -0.08 42 0 164 0
29JUN26 110.00 P 0.00 0.00 0.00 0.22 -0.09 42 0 440 0
29JUN26 112.50 P 0.00 0.00 0.00 0.30 -0.15 42 0 154 0
29JUN26 115.00 P 0.00 0.00 0.00 0.43 -0.18 42 0 1,127 0
29JUN26 117.50 P 0.89 0.89 0.89 0.58 -0.23 42 10 1,175 +10
29JUN26 120.00 P 1.03 1.10 1.03 0.77 -0.31 42 155 2,659 -113
29JUN26 122.50 P 0.00 0.00 0.00 1.02 -0.36 42 0 972 0
29JUN26 125.00 P 0.00 0.00 0.00 1.30 -0.47 42 0 871 0
29JUN26 127.50 P 0.00 0.00 0.00 1.68 -0.54 42 0 994 0
29JUN26 130.00 P 2.10 2.27 2.09 2.09 -0.65 42 142 2,775 +12
29JUN26 132.50 P 2.80 2.80 2.80 2.61 -0.75 42 2 766 0
29JUN26 135.00 P 3.34 3.34 3.21 3.18 -0.85 42 115 751 +25
29JUN26 137.50 P 3.86 3.87 3.86 3.85 -0.94 43 64 1,191 +34
29JUN26 140.00 P 4.47 4.68 4.20 4.55 -1.09 42 40 1,775 +16
29JUN26 142.50 P 5.36 5.36 5.36 5.43 -1.20 43 3 2,532 0
29JUN26 145.00 P 6.07 6.54 5.71 6.30 -1.28 42 86 7,293 -14
29JUN26 147.50 P 6.80 7.27 6.80 7.27 -1.64 42 49 3,105 +30
29JUN26 150.00 P 8.00 8.73 7.75 8.49 -1.73 42 282 4,663 +2
29JUN26 152.50 P 9.22 9.47 8.78 9.63 -2.00 42 115 1,118 +65
29JUN26 155.00 P 10.12 11.45 10.12 10.97 -2.12 42 61 1,731 -1
29JUN26 157.50 P 11.46 13.03 11.05 12.25 -2.49 42 111 1,456 +13
29JUN26 160.00 P 14.11 14.58 14.11 13.85 -2.54 42 7 4,053 0
29JUN26 162.50 P 15.50 15.50 15.50 15.59 -2.01 43 6 1,365 -6
29JUN26 165.00 P 15.96 15.96 15.96 16.95 -2.03 42 15 1,343 -15
29JUN26 167.50 P 0.00 0.00 0.00 18.72 -2.48 42 0 594 0
29JUN26 170.00 P 24.00 24.00 20.50 20.51 -2.49 42 2 1,858 +1
29JUN26 172.50 P 0.00 0.00 0.00 22.40 -3.46 42 0 535 0
29JUN26 175.00 P 0.00 0.00 0.00 24.47 -3.50 43 0 472 0
29JUN26 177.50 P 0.00 0.00 0.00 26.86 -2.45 45 0 383 0
29JUN26 180.00 P 31.36 31.36 28.00 28.67 -3.64 43 2 8,422 -1
29JUN26 182.50 P 0.00 0.00 0.00 31.03 -3.55 45 0 496 0
29JUN26 185.00 P 0.00 0.00 0.00 32.90 -3.67 43 0 1,765 0
29JUN26 187.50 P 0.00 0.00 0.00 35.17 -4.02 44 0 199 0
29JUN26 190.00 P 0.00 0.00 0.00 38.21 -3.35 49 0 2,614 0
29JUN26 192.50 P 40.10 41.30 39.68 40.57 -3.36 50 200 1,944 -131
29JUN26 195.00 P 42.29 43.62 42.29 42.94 -3.42 52 130 594 -30
29JUN26 197.50 P 0.00 0.00 0.00 45.33 -3.46 53 0 421 0
29JUN26 200.00 P 45.32 47.68 45.32 47.36 -3.90 51 261 5,048 -99
29JUN26 205.00 P 52.52 52.70 52.30 52.18 -3.69 53 200 1,841 -66
29JUN26 210.00 P 57.31 58.00 56.13 56.65 -4.42 51 500 966 -300
29JUN26 215.00 P 62.36 62.36 62.36 61.45 -4.03 52 200 883 0
29JUN26 220.00 P 0.00 0.00 0.00 67.15 -3.23 62 0 2,059 0
29JUN26 225.00 P 71.67 72.02 71.49 71.43 -3.70 57 500 891 +445
29JUN26 230.00 P 74.64 74.64 74.29 76.78 -3.40 64 214 1,366 +141
29JUN26 235.00 P 0.00 0.00 0.00 81.67 -3.49 65 0 194 0
29JUN26 240.00 P 84.37 84.37 84.37 86.54 -3.55 66 199 1,578 +82
29JUN26 245.00 P 0.00 0.00 0.00 91.45 -3.68 67 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 96.43 -3.56 69 0 254 0
29JUN26 255.00 P 0.00 0.00 0.00 101.36 -3.65 71 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 106.46 -3.59 74 0 198 0
29JUN26 265.00 P 0.00 0.00 0.00 111.20 -4.22 72 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 115.82 -4.60 65 0 334 0
29JUN26 275.00 P 0.00 0.00 0.00 121.32 -4.08 79 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 126.39 -4.01 82 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 131.32 -4.08 83 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 136.28 -4.12 84 0 783 0
29JUN26 295.00 P 0.00 0.00 0.00 140.94 -4.45 78 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 145.83 -4.56 76 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 155.92 -4.47 83 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 165.89 -4.50 85 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 175.94 -4.45 90 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 185.72 -3.67 85 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 195.62 -3.89 82 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 205.93 -3.31 99 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 215.63 -3.68 89 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 225.55 -3.74 85 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 235.82 -3.45 104 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 245.59 -3.61 95 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 255.79 -3.51 108 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 265.59 -3.64 101 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 275.58 -3.64 103 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 285.87 -3.28 118 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 295.58 -3.64 109 0 0 0
30JUL26 120.00 P 2.15 2.15 2.15 1.78 -0.49 43 15 279 +15
30JUL26 122.50 P 0.00 0.00 0.00 2.17 -0.60 43 0 254 0
30JUL26 125.00 P 0.00 0.00 0.00 2.62 -0.68 43 0 153 0
30JUL26 127.50 P 0.00 0.00 0.00 3.15 -0.73 43 0 145 0
30JUL26 130.00 P 0.00 0.00 0.00 3.72 -0.80 43 0 302 0
30JUL26 132.50 P 0.00 0.00 0.00 4.40 -0.84 43 0 309 0
30JUL26 135.00 P 4.85 5.00 4.75 5.08 -0.92 43 7 269 +4
30JUL26 137.50 P 5.55 5.55 5.55 5.85 -0.98 43 2 772 0
30JUL26 140.00 P 6.55 6.72 6.30 6.72 -1.19 43 21 724 0
30JUL26 142.50 P 0.00 0.00 0.00 7.66 -1.34 43 500 1,143 +500
30JUL26 145.00 P 8.80 8.80 7.85 8.60 -1.54 43 42 963 +3
30JUL26 147.50 P 9.70 9.70 9.50 9.90 -1.45 44 18 837 +15
30JUL26 150.00 P 10.72 11.05 10.47 11.03 -1.58 43 79 1,970 0
30JUL26 152.50 P 12.63 12.63 12.31 12.29 -1.83 43 118 1,402 +57
30JUL26 155.00 P 13.23 14.10 13.23 13.64 -1.97 44 100 637 -5
30JUL26 157.50 P 14.24 14.87 14.24 14.87 -2.42 43 17 813 +2
30JUL26 160.00 P 15.82 16.40 15.82 16.55 -2.38 44 17 488 +15
30JUL26 162.50 P 0.00 0.00 0.00 18.33 -2.31 45 0 367 0
30JUL26 165.00 P 20.31 20.35 20.01 20.00 -2.33 45 45 421 -9
30JUL26 167.50 P 20.26 21.10 20.26 21.23 -2.97 43 30 76 -2
30JUL26 170.00 P 0.00 0.00 0.00 22.80 -3.27 43 0 112 0
30JUL26 172.50 P 0.00 0.00 0.00 25.35 -2.64 45 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 26.61 -3.40 43 0 30 0
30JUL26 177.50 P 0.00 0.00 0.00 28.76 -3.27 44 0 35 0
30JUL26 180.00 P 0.00 0.00 0.00 31.22 -2.87 46 0 1 0
30JUL26 182.50 P 0.00 0.00 0.00 32.77 -3.48 45 0 15 0
30JUL26 185.00 P 0.00 0.00 0.00 34.80 -3.61 45 0 30 0
30JUL26 187.50 P 0.00 0.00 0.00 37.37 -3.22 47 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 39.17 -3.69 46 160 161 +160
30JUL26 192.50 P 0.00 0.00 0.00 41.58 -3.50 47 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 43.73 -3.61 47 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 46.38 -3.15 49 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 48.35 -3.53 48 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 53.19 -3.28 50 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 57.80 -3.33 51 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 62.04 -3.87 49 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 67.15 -3.43 52 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 71.43 -3.96 48 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 76.78 -3.50 54 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 81.67 -3.49 55 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 86.54 -3.55 56 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 91.45 -3.68 57 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 96.43 -3.56 58 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 101.36 -3.65 59 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 106.46 -3.59 62 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 111.20 -4.22 61 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 117.33 -3.09 74 0 0 0
29SEP26 100.00 P 1.75 1.75 1.75 1.08 -0.25 45 1 429 -1
29SEP26 102.50 P 0.00 0.00 0.00 1.35 -0.27 46 0 104 0
29SEP26 105.00 P 0.00 0.00 0.00 1.65 -0.27 46 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 1.95 -0.37 46 0 64 0
29SEP26 110.00 P 0.00 0.00 0.00 2.34 -0.38 46 0 180 0
29SEP26 112.50 P 0.00 0.00 0.00 2.76 -0.42 46 0 230 0
29SEP26 115.00 P 0.00 0.00 0.00 3.15 -0.56 45 0 79 0
29SEP26 117.50 P 0.00 0.00 0.00 3.61 -0.63 45 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 4.05 -0.99 45 0 230 0
29SEP26 122.50 P 0.00 0.00 0.00 4.63 -0.96 45 0 122 0
29SEP26 125.00 P 0.00 0.00 0.00 5.30 -0.88 45 0 214 0
29SEP26 127.50 P 0.00 0.00 0.00 6.02 -1.19 45 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 6.74 -1.48 45 0 433 0
29SEP26 132.50 P 0.00 0.00 0.00 7.72 -1.07 45 0 311 0
29SEP26 135.00 P 9.55 9.55 8.50 8.62 -1.08 45 8 339 +4
29SEP26 137.50 P 9.33 9.33 9.33 9.47 -1.26 45 30 195 0
29SEP26 140.00 P 10.25 10.50 10.10 10.50 -1.35 45 19 910 +8
29SEP26 142.50 P 0.00 0.00 0.00 11.55 -1.54 45 0 990 0
29SEP26 145.00 P 13.12 13.12 12.44 12.70 -1.64 45 10 640 +5
29SEP26 147.50 P 0.00 0.00 0.00 13.78 -1.86 45 0 1,132 0
29SEP26 150.00 P 15.23 15.29 15.23 15.29 -1.72 45 9 4,455 +9
29SEP26 152.50 P 0.00 0.00 0.00 16.36 -2.08 45 0 426 0
29SEP26 155.00 P 17.35 17.74 17.35 17.95 -2.02 45 12 587 0
29SEP26 157.50 P 0.00 0.00 0.00 19.19 -2.20 45 0 386 0
29SEP26 160.00 P 21.00 21.00 21.00 20.69 -2.47 45 2 1,036 +2
29SEP26 162.50 P 22.24 22.96 22.24 22.82 -2.04 47 22 309 +14
29SEP26 165.00 P 24.43 24.43 24.43 24.25 -2.21 46 8 255 -8
29SEP26 167.50 P 0.00 0.00 0.00 25.90 -2.31 46 0 245 0
29SEP26 170.00 P 0.00 0.00 0.00 27.76 -2.25 47 0 432 0
29SEP26 172.50 P 0.00 0.00 0.00 29.55 -2.31 47 0 257 0
29SEP26 175.00 P 0.00 0.00 0.00 30.53 -3.21 45 0 301 0
29SEP26 177.50 P 0.00 0.00 0.00 32.48 -3.41 45 0 449 0
29SEP26 180.00 P 0.00 0.00 0.00 35.25 -2.55 48 0 4,757 0
29SEP26 182.50 P 0.00 0.00 0.00 36.66 -3.18 47 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 38.55 -3.29 47 0 767 0
29SEP26 187.50 P 0.00 0.00 0.00 40.45 -3.46 47 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 42.68 -3.26 47 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 44.66 -3.38 47 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 46.77 -3.37 48 0 466 0
29SEP26 197.50 P 48.20 48.20 48.20 48.87 -3.41 48 1 365 -1
29SEP26 200.00 P 0.00 0.00 0.00 50.95 -3.50 48 0 1,211 0
29SEP26 205.00 P 0.00 0.00 0.00 55.30 -3.53 48 0 1,080 0
29SEP26 210.00 P 0.00 0.00 0.00 60.34 -2.93 51 0 302 0
29SEP26 215.00 P 0.00 0.00 0.00 64.08 -3.66 49 0 535 0
29SEP26 220.00 P 0.00 0.00 0.00 69.25 -3.06 51 0 242 0
29SEP26 225.00 P 0.00 0.00 0.00 73.82 -3.09 52 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 78.15 -3.45 51 0 773 0
29SEP26 235.00 P 0.00 0.00 0.00 82.89 -3.40 52 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 87.35 -3.67 51 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 92.26 -3.53 52 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 97.11 -3.56 53 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 102.01 -3.44 54 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 106.89 -3.55 54 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 111.78 -3.64 55 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 117.33 -3.09 60 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 121.32 -4.08 54 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 126.58 -3.82 58 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 131.51 -3.89 59 0 81 0
29SEP26 290.00 P 0.00 0.00 0.00 136.48 -3.92 60 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 141.39 -4.00 60 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 146.18 -4.21 59 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 156.38 -4.01 64 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 165.95 -4.44 61 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 175.94 -4.45 63 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 185.72 -3.83 61 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 195.90 -3.64 67 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 205.93 -3.58 69 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 215.86 -3.68 70 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 225.61 -3.87 66 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 235.82 -3.69 73 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 245.61 -3.93 69 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 255.79 -3.65 76 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 265.59 -3.85 73 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 275.58 -3.86 74 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 285.87 -3.59 83 0 0 0
29SEP26 450.00 P 296.00 296.00 296.00 295.63 -3.71 79 1 90 0
30DEC26 100.00 P 3.36 3.36 3.36 2.67 -0.42 46 1 841 0
30DEC26 102.50 P 0.00 0.00 0.00 3.10 -0.43 46 0 17 0
30DEC26 105.00 P 0.00 0.00 0.00 3.54 -0.53 46 0 47 0
30DEC26 107.50 P 4.22 4.23 4.22 4.06 -0.49 46 60 95 +60
30DEC26 110.00 P 0.00 0.00 0.00 4.63 -0.59 46 0 1,948 0
30DEC26 112.50 P 0.00 0.00 0.00 5.17 -0.53 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 5.79 -0.55 46 0 67 0
30DEC26 117.50 P 0.00 0.00 0.00 6.30 -0.76 45 0 5 0
30DEC26 120.00 P 7.16 7.16 6.85 6.89 -0.92 45 2 238 +2
30DEC26 122.50 P 0.00 0.00 0.00 7.71 -0.91 45 0 175 0
30DEC26 125.00 P 0.00 0.00 0.00 8.42 -1.06 45 0 246 0
30DEC26 127.50 P 0.00 0.00 0.00 9.29 -1.10 44 0 159 0
30DEC26 130.00 P 10.50 10.60 10.50 10.17 -1.45 44 15 251 +15
30DEC26 132.50 P 0.00 0.00 0.00 11.53 -1.24 46 0 141 0
30DEC26 135.00 P 0.00 0.00 0.00 12.20 -1.24 45 0 465 0
30DEC26 137.50 P 0.00 0.00 0.00 13.52 -1.19 45 0 277 0
30DEC26 140.00 P 15.26 15.26 15.26 14.64 -1.18 45 1 2,899 -1
30DEC26 142.50 P 0.00 0.00 0.00 15.61 -1.46 45 0 446 0
30DEC26 145.00 P 17.03 17.22 16.88 16.88 -1.30 45 33 664 +33
30DEC26 147.50 P 0.00 0.00 0.00 18.21 -1.54 45 0 360 0
30DEC26 150.00 P 18.50 19.48 18.50 19.85 -1.88 46 9 1,664 +9
30DEC26 152.50 P 20.87 21.02 20.87 20.94 -1.72 45 12 743 +12
30DEC26 155.00 P 22.50 22.50 22.50 22.06 -2.12 45 3 881 -1
30DEC26 157.50 P 0.00 0.00 0.00 23.57 -2.18 45 0 258 0
30DEC26 160.00 P 0.00 0.00 0.00 25.07 -2.39 45 0 806 0
30DEC26 162.50 P 27.10 27.10 27.10 27.10 -2.03 46 1 429 +1
30DEC26 165.00 P 0.00 0.00 0.00 28.73 -2.22 46 0 900 0
30DEC26 167.50 P 0.00 0.00 0.00 29.85 -2.66 45 0 210 0
30DEC26 170.00 P 0.00 0.00 0.00 31.37 -2.93 45 0 447 0
30DEC26 172.50 P 0.00 0.00 0.00 33.37 -2.75 46 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 35.41 -2.58 46 0 433 0
30DEC26 177.50 P 0.00 0.00 0.00 37.35 -2.50 47 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 39.30 -2.21 47 0 1,297 0
30DEC26 182.50 P 0.00 0.00 0.00 41.06 -2.39 47 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 42.75 -2.88 47 0 239 0
30DEC26 187.50 P 0.00 0.00 0.00 44.89 -2.53 48 0 189 0
30DEC26 190.00 P 0.00 0.00 0.00 46.57 -2.77 47 0 211 0
30DEC26 192.50 P 0.00 0.00 0.00 48.84 -2.52 48 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 50.97 -2.41 48 0 412 0
30DEC26 197.50 P 0.00 0.00 0.00 52.83 -2.87 48 0 278 0
30DEC26 200.00 P 0.00 0.00 0.00 54.92 -2.84 48 0 1,544 0
30DEC26 205.00 P 0.00 0.00 0.00 58.99 -2.92 49 0 1,797 0
30DEC26 210.00 P 0.00 0.00 0.00 63.27 -2.64 49 0 173 0
30DEC26 215.00 P 0.00 0.00 0.00 67.54 -2.73 49 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 71.85 -2.79 49 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 76.03 -2.96 49 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 80.62 -2.91 50 0 240 0
30DEC26 235.00 P 0.00 0.00 0.00 85.16 -2.87 50 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 89.60 -2.97 50 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 94.19 -2.96 50 0 1,282 0
30DEC26 250.00 P 0.00 0.00 0.00 98.73 -3.13 50 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 103.40 -3.10 51 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 108.03 -3.15 51 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 112.99 -2.96 52 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 117.52 -3.24 51 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 122.12 -3.48 50 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 127.05 -3.36 51 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 131.87 -3.53 51 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 136.67 -3.73 51 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 141.43 -3.96 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 146.48 -3.91 52 0 2 0
30DEC26 310.00 P 0.00 0.00 0.00 156.38 -4.01 54 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 165.98 -4.41 52 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 176.04 -4.35 55 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 186.04 -3.58 56 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 195.97 -3.61 57 0 24 0
30MAR27 120.00 P 10.00 10.00 9.80 9.61 -1.16 45 160 2,201 +160
30MAR27 122.50 P 0.00 0.00 0.00 10.46 -1.50 45 0 45 0
30MAR27 125.00 P 0.00 0.00 0.00 11.35 -1.23 45 0 14 0
30MAR27 127.50 P 12.50 12.50 12.50 12.41 -1.23 45 1 335 +1
30MAR27 130.00 P 13.41 13.41 13.41 13.41 -1.34 45 1 338 +1
30MAR27 132.50 P 0.00 0.00 0.00 14.55 -1.27 45 0 142 0
30MAR27 135.00 P 0.00 0.00 0.00 15.69 -1.19 46 0 61 0
30MAR27 137.50 P 0.00 0.00 0.00 16.83 -1.32 46 0 135 0
30MAR27 140.00 P 18.12 18.15 18.12 17.97 -1.29 46 6 650 +1
30MAR27 142.50 P 19.00 19.00 19.00 19.22 -1.46 46 5 399 +5
30MAR27 145.00 P 20.60 20.60 20.60 20.52 -1.48 46 1 219 +1
30MAR27 147.50 P 0.00 0.00 0.00 21.84 -1.54 46 0 1,146 0
30MAR27 150.00 P 0.00 0.00 0.00 23.19 -1.31 46 0 1,589 0
30MAR27 152.50 P 23.80 23.84 23.80 24.60 -1.66 46 2 145 +1
30MAR27 155.00 P 26.50 26.50 26.00 25.96 -1.82 46 5 442 +3
30MAR27 157.50 P 0.00 0.00 0.00 25.97 -3.36 43 0 1,032 0
30MAR27 160.00 P 0.00 0.00 0.00 27.43 -3.50 43 0 1,278 0
30MAR27 162.50 P 0.00 0.00 0.00 30.63 -1.93 46 0 58 0
30MAR27 165.00 P 0.00 0.00 0.00 32.23 -1.96 46 0 61 0
30MAR27 167.50 P 0.00 0.00 0.00 33.79 -2.10 46 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 35.49 -2.14 46 0 26 0
30MAR27 172.50 P 0.00 0.00 0.00 37.00 -2.61 46 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 38.82 -2.61 46 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 40.49 -2.75 46 0 24 0
30MAR27 180.00 P 0.00 0.00 0.00 41.82 -3.97 46 0 78 0
30MAR27 182.50 P 0.00 0.00 0.00 44.23 -2.55 47 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 46.10 -2.59 47 0 1,249 0
30MAR27 187.50 P 0.00 0.00 0.00 48.02 -2.40 47 0 61 0
30MAR27 190.00 P 0.00 0.00 0.00 49.94 -2.56 47 0 16 0
30MAR27 192.50 P 52.00 52.00 52.00 51.86 -2.61 47 1 52 0
30MAR27 195.00 P 0.00 0.00 0.00 53.79 -2.59 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 55.72 -2.68 47 0 1 0
30MAR27 200.00 P 57.50 57.50 57.50 57.69 -2.74 48 10 87 -10
30MAR27 205.00 P 0.00 0.00 0.00 61.83 -2.76 48 0 117 0
30MAR27 210.00 P 0.00 0.00 0.00 66.00 -2.69 48 0 32 0
30MAR27 215.00 P 0.00 0.00 0.00 69.88 -3.05 48 0 12 0
30MAR27 220.00 P 0.00 0.00 0.00 74.49 -2.65 49 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 78.79 -2.58 49 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 83.09 -3.02 49 0 105 0
30MAR27 235.00 P 0.00 0.00 0.00 87.48 -2.86 50 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 91.86 -2.96 50 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 96.39 -2.88 50 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 100.83 -2.95 50 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 105.30 -3.01 50 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 110.00 -2.91 51 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 114.32 -3.16 50 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 119.19 -2.95 51 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 123.15 -3.71 49 0 3 0
TOTAL PUT 79,610 489,178 -25,900
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 16.34
29APR26 10.00 C 0.00 0.00 0.00 6.34 - 0 0 0 -
29APR26 10.50 C 0.00 0.00 0.00 5.84 +0.39 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.34 +0.39 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.84 +0.39 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.34 +0.39 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.84 +0.39 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.34 +0.39 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.84 +0.39 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.34 +0.39 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.84 +0.39 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.34 +0.39 0 0 0 -1
29APR26 15.50 C 0.00 0.00 0.00 0.84 +0.38 0 0 0 -60
29APR26 16.00 C 0.00 0.00 0.00 0.34 +0.24 0 0 0 -145
29APR26 16.50 C 0.01 0.01 0.01 0.00 -0.09 0 93 1,285 0
29APR26 17.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 3,292 0
29APR26 17.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 3,506 0
29APR26 18.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 1,623 0
29APR26 18.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 1,514 0
29APR26 19.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 7,334 0
29APR26 19.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 1,856 0
29APR26 20.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 785 0
29APR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,038 0
29APR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.37 - 95 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 5.85 +0.40 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.35 +0.40 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.86 +0.41 60 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.37 +0.42 62 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.88 +0.42 59 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.36 +0.39 38 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 2.86 +0.38 31 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.37 +0.37 33 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.89 +0.34 32 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.45 +0.32 33 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.04 +0.28 32 0 180 0
28MAY26 16.00 C 0.55 0.68 0.55 0.70 +0.23 32 92 257 -16
28MAY26 16.50 C 0.38 0.42 0.31 0.43 +0.16 31 3,032 3,898 +2,805
28MAY26 17.00 C 0.19 0.25 0.18 0.26 +0.11 32 1,929 3,706 +1,143
28MAY26 17.50 C 0.09 0.13 0.09 0.15 +0.07 32 229 1,289 +202
28MAY26 18.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 1,740 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 802 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 4,219 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 365 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 390 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 30.00 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 6.86 +0.40 78 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.61 +0.40 75 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.37 +0.41 78 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.86 +0.41 64 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.36 +0.41 58 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.87 +0.42 58 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.37 +0.42 52 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.88 +0.42 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.37 +0.40 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.87 +0.38 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.39 +0.36 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.93 +0.33 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.51 +0.30 32 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 1.15 +0.26 32 0 60 0
29JUN26 16.00 C 0.00 0.00 0.00 0.85 +0.21 32 0 279 0
29JUN26 16.50 C 0.00 0.00 0.00 0.61 +0.16 32 0 9,106 0
29JUN26 17.00 C 0.00 0.00 0.00 0.43 +0.13 31 0 671 0
29JUN26 17.50 C 0.26 0.30 0.26 0.30 +0.09 32 104 1,230 +100
29JUN26 18.00 C 0.00 0.00 0.00 0.21 +0.07 32 0 218 0
29JUN26 18.50 C 0.00 0.00 0.00 0.15 +0.06 32 0 687 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 +0.05 33 0 233 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 +0.04 34 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.37 - 68 0 0 -
30JUL26 10.50 C 0.00 0.00 0.00 5.86 +0.41 57 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.36 +0.41 52 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.87 +0.42 51 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.37 +0.42 46 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.88 +0.42 43 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.37 +0.39 35 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.88 +0.36 33 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.42 +0.34 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.99 +0.30 32 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.62 +0.28 32 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.30 +0.24 32 0 7 0
30JUL26 16.00 C 0.00 0.00 0.00 1.03 +0.21 32 0 44 0
30JUL26 16.50 C 0.78 0.78 0.78 0.81 +0.17 32 10 528 +10
30JUL26 17.00 C 0.00 0.00 0.00 0.63 +0.14 32 0 438 0
30JUL26 17.50 C 0.00 0.00 0.00 0.49 +0.12 33 0 121 0
30JUL26 18.00 C 0.00 0.00 0.00 0.38 +0.09 33 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 0.29 +0.07 33 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.22 +0.06 33 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.17 +0.05 33 0 30 0
30JUL26 20.00 C 0.00 0.00 0.00 0.13 +0.04 34 0 0 0
30JUL26 21.00 C 0.08 0.08 0.08 0.08 +0.03 35 10 20 +2
30JUL26 22.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.37 - 56 0 0 -
29SEP26 10.50 C 0.00 0.00 0.00 5.86 +0.41 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.36 +0.41 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.87 +0.42 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.37 +0.41 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.88 +0.40 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.41 +0.39 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.95 +0.33 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.55 +0.30 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.20 +0.26 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.90 +0.29 33 0 0 0
29SEP26 15.50 C 1.54 1.54 1.54 1.59 +0.22 32 745 775 +745
29SEP26 16.00 C 0.00 0.00 0.00 1.36 +0.19 33 0 50 0
29SEP26 16.50 C 0.98 0.98 0.98 1.16 +0.16 33 81 141 +51
29SEP26 17.00 C 0.00 0.00 0.00 1.00 +0.15 34 0 272 0
29SEP26 17.50 C 0.00 0.00 0.00 0.86 +0.14 34 0 852 0
29SEP26 18.00 C 0.00 0.00 0.00 0.74 +0.13 35 0 154 0
29SEP26 18.50 C 0.00 0.00 0.00 0.64 +0.12 35 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.55 +0.11 36 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.48 +0.11 36 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.41 +0.09 37 0 221 0
29SEP26 21.00 C 0.00 0.00 0.00 0.31 +0.08 38 0 530 0
29SEP26 22.00 C 0.14 0.14 0.14 0.24 +0.07 39 90 952 +90
29SEP26 23.00 C 0.00 0.00 0.00 0.18 +0.06 40 0 34 0
29SEP26 24.00 C 0.00 0.00 0.00 0.14 +0.05 41 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.11 +0.04 41 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.09 +0.03 42 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 +0.04 44 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 +0.03 44 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 +0.03 45 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.37 - 46 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 5.86 +0.41 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.36 +0.41 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.87 +0.41 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.37 +0.37 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.88 +0.32 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.47 +0.32 30 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.14 +0.25 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.73 +0.15 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.45 +0.15 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.25 +0.27 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.95 +0.20 32 0 0 0
30DEC26 16.00 C 1.58 1.59 1.58 1.74 +0.19 32 35 30 -30
30DEC26 16.50 C 1.39 1.39 1.39 1.55 +0.18 33 30 267 +30
30DEC26 17.00 C 0.00 0.00 0.00 1.39 +0.18 33 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 1.24 +0.17 34 0 206 0
30DEC26 18.00 C 0.00 0.00 0.00 1.10 +0.15 34 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 0.99 +0.15 35 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.88 +0.13 35 0 419 0
30DEC26 19.50 C 0.00 0.00 0.00 0.80 +0.14 36 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.71 +0.12 36 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.58 +0.12 37 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.47 +0.10 37 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.39 +0.09 38 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.32 +0.08 39 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.27 +0.07 40 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.23 +0.07 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.20 +0.07 41 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.17 +0.06 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.15 +0.06 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 +0.05 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.11 +0.04 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 +0.04 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 +0.04 45 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 +0.04 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.37 - 39 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 5.86 +0.41 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.36 +0.39 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.88 +0.36 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.37 +0.27 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.04 +0.33 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.67 +0.27 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.32 +0.17 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.02 +0.16 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.75 +0.16 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.50 +0.22 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.28 +0.22 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.07 +0.20 32 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 1.88 +0.20 33 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 1.70 +0.18 33 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 1.55 +0.18 33 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 1.40 +0.16 34 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 1.28 +0.16 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.16 +0.15 34 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 1.05 +0.13 35 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 0.96 +0.13 35 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 0.79 +0.11 35 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.67 +0.12 36 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.56 +0.10 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.47 +0.09 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.40 +0.08 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.34 +0.08 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.29 +0.07 38 0 0 0
TOTAL CALL 6,480 66,532 +4,926
29APR26 10.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29APR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
29APR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
29APR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
29APR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 237 0
29APR26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 418 0
29APR26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 345 0
29APR26 15.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 334 0
29APR26 16.00 P 0.03 0.03 0.03 0.00 -0.16 0 25 2,120 -25
29APR26 16.50 P 0.33 0.37 0.18 0.16 -0.46 0 60 0 -3,734
29APR26 17.00 P 0.87 0.87 0.87 0.66 -0.49 0 17 0 -6,228
29APR26 17.50 P 1.40 1.72 1.21 1.16 -0.51 0 13 0 -1,688
29APR26 18.00 P 1.80 1.80 1.80 1.66 -0.54 0 25 0 -2,591
29APR26 18.50 P 0.00 0.00 0.00 2.16 -0.56 0 0 0 -4,379
29APR26 19.00 P 0.00 0.00 0.00 2.66 -0.50 0 0 0 -45
29APR26 19.50 P 0.00 0.00 0.00 3.16 -0.51 0 0 0 -12
29APR26 20.00 P 0.00 0.00 0.00 3.66 -0.53 0 0 0 -15
29APR26 21.00 P 0.00 0.00 0.00 4.66 -0.57 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.66 -0.63 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.66 -0.68 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.66 -0.75 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.66 -0.82 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.66 -0.91 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 10.66 -1.01 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 11.66 -1.11 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 12.66 -1.22 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 13.66 -1.34 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 14.66 -1.46 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 15.66 -1.59 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 58 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 200 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.03 -0.04 34 0 68 0
28MAY26 14.00 P 0.09 0.09 0.09 0.07 -0.06 34 1 590 +1
28MAY26 14.50 P 0.17 0.17 0.15 0.14 -0.09 34 562 3,099 +562
28MAY26 15.00 P 0.29 0.29 0.26 0.25 -0.12 33 2,258 2,377 +2,164
28MAY26 15.50 P 0.50 0.50 0.42 0.42 -0.15 33 2,560 2,625 +2,122
28MAY26 16.00 P 0.68 0.73 0.65 0.64 -0.22 31 35 894 +23
28MAY26 16.50 P 1.05 1.07 0.95 0.95 -0.27 31 6 3,310 +4
28MAY26 17.00 P 0.00 0.00 0.00 1.31 -0.33 31 0 1,237 0
28MAY26 17.50 P 1.88 1.88 1.70 1.75 -0.33 33 2 1,023 0
28MAY26 18.00 P 2.20 2.20 2.20 2.20 -0.35 33 25 1,701 +25
28MAY26 18.50 P 0.00 0.00 0.00 2.75 -0.31 45 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 3.14 -0.41 29 0 122 0
28MAY26 19.50 P 0.00 0.00 0.00 3.63 -0.42 0 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 4.17 -0.38 47 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 5.17 -0.37 55 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.17 -0.37 63 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.13 -0.41 48 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.11 -0.42 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.16 -0.37 80 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 10.14 -0.43 77 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 11.11 -0.56 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 12.12 -0.65 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 13.16 -0.72 102 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 14.12 -0.88 76 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 1,072 0
29JUN26 12.50 P 0.06 0.06 0.06 0.04 -0.02 35 14 73 +14
29JUN26 13.00 P 0.00 0.00 0.00 0.07 -0.04 34 0 260 0
29JUN26 13.50 P 0.00 0.00 0.00 0.12 -0.05 34 0 177 0
29JUN26 14.00 P 0.00 0.00 0.00 0.20 -0.07 33 0 289 0
29JUN26 14.50 P 0.00 0.00 0.00 0.31 -0.09 33 0 527 0
29JUN26 15.00 P 0.00 0.00 0.00 0.44 -0.14 32 0 463 0
29JUN26 15.50 P 0.00 0.00 0.00 0.63 -0.17 31 0 780 0
29JUN26 16.00 P 0.00 0.00 0.00 0.88 -0.21 31 0 1,131 0
29JUN26 16.50 P 0.00 0.00 0.00 1.17 -0.25 31 0 10,759 0
29JUN26 17.00 P 0.00 0.00 0.00 1.50 -0.30 31 0 829 0
29JUN26 17.50 P 0.00 0.00 0.00 1.91 -0.29 32 0 948 0
29JUN26 18.00 P 0.00 0.00 0.00 2.39 -0.25 36 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 2.80 -0.31 35 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 3.19 -0.39 30 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.70 -0.36 35 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 4.17 -0.38 34 0 223 0
29JUN26 21.00 P 0.00 0.00 0.00 5.21 -0.33 45 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 6.17 -0.37 45 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 7.15 -0.39 46 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 8.11 -0.42 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.16 -0.37 58 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.14 -0.43 56 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.12 -0.55 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.12 -0.65 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.19 -0.69 80 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.15 -0.85 75 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.11 -1.01 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.15 -1.10 82 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.15 -0.37 85 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.13 -0.39 81 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 16 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 -0.03 34 0 12 0
30JUL26 12.50 P 0.00 0.00 0.00 0.08 -0.05 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.14 -0.06 34 0 110 0
30JUL26 13.50 P 0.00 0.00 0.00 0.21 -0.08 33 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.32 -0.08 33 0 43 0
30JUL26 14.50 P 0.00 0.00 0.00 0.45 -0.10 33 0 40 0
30JUL26 15.00 P 0.00 0.00 0.00 0.61 -0.13 32 0 175 0
30JUL26 15.50 P 0.00 0.00 0.00 0.81 -0.18 32 0 580 0
30JUL26 16.00 P 0.00 0.00 0.00 1.06 -0.19 32 0 706 0
30JUL26 16.50 P 0.00 0.00 0.00 1.35 -0.23 32 0 843 0
30JUL26 17.00 P 0.00 0.00 0.00 1.67 -0.28 31 0 531 0
30JUL26 17.50 P 0.00 0.00 0.00 2.06 -0.27 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.45 -0.30 33 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 2.89 -0.29 34 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.37 -0.26 36 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 3.75 -0.34 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.22 -0.35 34 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.23 -0.32 40 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.22 -0.32 44 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.15 -0.39 39 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.12 -0.41 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.16 -0.37 49 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.16 -0.41 52 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.12 -0.55 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 - 35 0 0 -
29SEP26 10.50 P 0.00 0.00 0.00 0.03 0.00 33 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 -0.04 32 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 -0.05 33 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.28 -0.06 33 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 0.40 -0.08 33 0 158 0
29SEP26 14.00 P 0.00 0.00 0.00 0.55 -0.11 34 0 335 0
29SEP26 14.50 P 0.88 0.89 0.85 0.73 -0.13 34 613 254 -613
29SEP26 15.00 P 0.00 0.00 0.00 0.94 -0.16 34 0 229 0
29SEP26 15.50 P 1.32 1.32 1.32 1.19 -0.17 35 25 509 0
29SEP26 16.00 P 1.58 1.58 1.58 1.46 -0.20 35 3 461 +1
29SEP26 16.50 P 0.00 0.00 0.00 1.76 -0.24 35 0 498 0
29SEP26 17.00 P 0.00 0.00 0.00 2.11 -0.17 36 0 764 0
29SEP26 17.50 P 0.00 0.00 0.00 2.47 -0.18 37 0 346 0
29SEP26 18.00 P 0.00 0.00 0.00 2.86 -0.27 38 0 322 0
29SEP26 18.50 P 0.00 0.00 0.00 3.27 -0.28 39 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.69 -0.29 40 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.13 -0.30 41 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.56 -0.33 41 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 5.50 -0.33 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.43 -0.35 46 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.43 -0.31 50 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.36 -0.35 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.36 -0.33 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.34 -0.33 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.28 -0.39 57 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.27 -0.50 59 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.21 -0.67 57 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.24 -0.76 62 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.22 -0.90 63 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.21 -1.04 64 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.20 -0.37 66 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.19 -0.37 67 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 - 31 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.06 -0.05 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 -0.06 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 -0.09 31 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 -0.10 31 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 -0.11 32 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 0.45 -0.13 32 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.60 -0.15 32 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.79 -0.16 33 0 120 0
30DEC26 14.50 P 0.00 0.00 0.00 0.99 -0.17 33 0 483 0
30DEC26 15.00 P 0.00 0.00 0.00 1.22 -0.19 33 0 828 0
30DEC26 15.50 P 0.00 0.00 0.00 1.49 -0.19 34 0 1,025 0
30DEC26 16.00 P 0.00 0.00 0.00 1.78 -0.19 35 0 883 0
30DEC26 16.50 P 0.00 0.00 0.00 2.09 -0.21 35 0 1,258 0
30DEC26 17.00 P 0.00 0.00 0.00 2.42 -0.23 35 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 2.78 -0.23 36 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.15 -0.25 37 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 3.55 -0.24 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.95 -0.26 38 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 4.34 -0.30 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.79 -0.26 39 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.65 -0.32 40 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.55 -0.33 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.48 -0.33 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.42 -0.34 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.37 -0.35 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.34 -0.35 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.31 -0.36 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.27 -0.50 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.26 -0.62 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.25 -0.75 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.22 -0.90 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.21 -1.04 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.21 -0.37 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.19 -0.38 57 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.09 - 31 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.13 -0.05 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 -0.06 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.27 -0.08 31 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 0.38 -0.08 32 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.50 -0.10 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.65 -0.11 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.82 -0.13 33 0 304 0
30MAR27 14.00 P 0.00 0.00 0.00 1.01 -0.15 33 0 635 0
30MAR27 14.50 P 0.00 0.00 0.00 1.24 -0.15 33 0 320 0
30MAR27 15.00 P 0.00 0.00 0.00 1.48 -0.17 34 0 141 0
30MAR27 15.50 P 0.00 0.00 0.00 1.75 -0.18 34 0 267 0
30MAR27 16.00 P 0.00 0.00 0.00 2.04 -0.19 34 0 134 0
30MAR27 16.50 P 0.00 0.00 0.00 2.35 -0.19 35 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 2.67 -0.22 35 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 3.02 -0.22 36 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.38 -0.24 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.76 -0.23 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.15 -0.23 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.55 -0.23 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.93 -0.27 37 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 5.79 -0.26 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.66 -0.31 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.56 -0.32 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.48 -0.33 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.42 -0.34 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.37 -0.35 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.31 -0.38 43 0 0 0
TOTAL PUT 6,244 62,808 -14,414
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$ 5.46
29APR26 4.30 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.46 -0.02 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.21 -0.03 0 0 0 0
29APR26 5.50 C 0.06 0.06 0.06 0.00 -0.05 0 1 18 -1
29APR26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29APR26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 800 0
29APR26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
29APR26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 303 0
29APR26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 283 0
29APR26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 450 0
29APR26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
29APR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
29APR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
29APR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29APR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 4.30 C 0.00 0.00 0.00 1.19 0.00 56 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.09 0.00 52 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.99 -0.01 47 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.90 0.00 47 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.79 -0.02 38 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.70 -0.02 38 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.62 -0.01 40 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.54 -0.02 39 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.35 -0.02 37 0 1 0
28MAY26 5.50 C 0.00 0.00 0.00 0.21 -0.01 36 0 8 0
28MAY26 5.75 C 0.00 0.00 0.00 0.12 -0.01 37 0 96 0
28MAY26 6.00 C 0.06 0.06 0.06 0.06 -0.01 36 6 129 +2
28MAY26 6.25 C 0.00 0.00 0.00 0.03 -0.01 37 0 389 0
28MAY26 6.50 C 0.03 0.03 0.02 0.02 0.00 40 27 536 -7
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 380 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 228 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 123 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 166 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 116 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 1.99 0.00 64 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.89 -0.02 60 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.80 -0.01 62 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.70 0.00 59 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.60 0.00 55 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.50 0.00 51 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.40 -0.03 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.31 0.00 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.21 -0.02 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.12 -0.01 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.03 -0.01 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.94 -0.01 42 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.85 -0.01 40 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.76 -0.03 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.69 -0.02 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.62 -0.02 39 0 4 0
29JUN26 5.25 C 0.44 0.44 0.44 0.44 -0.03 37 5 5 +5
29JUN26 5.50 C 0.00 0.00 0.00 0.32 -0.01 38 0 73 0
29JUN26 5.75 C 0.00 0.00 0.00 0.22 -0.01 38 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.15 0.00 38 0 9 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 -0.01 37 0 200 0
29JUN26 6.50 C 0.07 0.07 0.07 0.06 -0.01 38 1 369 +1
29JUN26 6.75 C 0.00 0.00 0.00 0.04 0.00 39 0 236 0
29JUN26 7.00 C 0.04 0.04 0.04 0.02 -0.01 37 2 280 +2
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 36 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 184 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 143 0
29JUN26 8.00 C 0.01 0.01 0.01 0.01 0.00 46 1 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 52 0 119 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.22 -0.02 41 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.13 -0.02 40 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.05 -0.02 40 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.97 -0.02 40 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.89 -0.02 40 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.82 -0.01 40 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.74 -0.02 39 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.67 -0.02 39 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.52 -0.02 38 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.40 -0.02 39 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.30 -0.02 38 0 22 0
30JUL26 6.00 C 0.00 0.00 0.00 0.22 -0.02 38 0 30 0
30JUL26 6.25 C 0.00 0.00 0.00 0.16 -0.01 38 0 1 0
30JUL26 6.50 C 0.12 0.12 0.12 0.11 -0.02 38 5 5 +5
30JUL26 6.75 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.06 0.00 39 0 30 0
30JUL26 7.25 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 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 1.30 -0.01 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.22 -0.01 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.13 -0.02 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.05 -0.03 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.98 -0.03 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.93 -0.01 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.86 -0.01 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.80 -0.02 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.66 -0.03 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.57 +0.01 41 0 40 0
29SEP26 5.75 C 0.00 0.00 0.00 0.47 +0.02 42 0 474 0
29SEP26 6.00 C 0.00 0.00 0.00 0.37 +0.01 41 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.30 0.00 40 0 82 0
29SEP26 6.50 C 0.00 0.00 0.00 0.24 +0.01 40 0 104 0
29SEP26 6.75 C 0.00 0.00 0.00 0.19 0.00 40 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.15 0.00 40 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 0.00 40 0 185 0
29SEP26 7.50 C 0.10 0.10 0.10 0.10 0.00 41 83 149 +83
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 0.07 +0.01 43 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 42 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 38 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 41 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 48 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 55 0 1 0
30DEC26 4.30 C 0.00 0.00 0.00 1.41 -0.01 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.33 -0.02 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.26 -0.02 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.20 -0.01 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.13 -0.02 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.07 -0.02 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.01 -0.02 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.96 -0.01 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.82 -0.01 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.71 -0.02 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.59 -0.03 39 0 2 0
30DEC26 6.00 C 0.00 0.00 0.00 0.50 -0.03 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.43 -0.02 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.37 -0.01 39 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.32 0.00 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.27 -0.01 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 0.00 40 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 -0.01 40 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 -0.01 40 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.01 39 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 40 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 41 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 1.51 -0.01 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.44 -0.02 41 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.37 -0.03 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.31 -0.02 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.26 -0.01 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.19 -0.02 40 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.14 -0.01 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.09 -0.01 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.96 -0.01 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.84 -0.02 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.74 -0.02 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.65 -0.02 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.58 -0.01 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.50 -0.02 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.44 -0.01 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.39 -0.01 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.34 -0.01 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.30 0.00 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 0.00 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 0.00 40 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 0.00 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 -0.01 40 0 1 0
TOTAL CALL 131 9,765 +90
29APR26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29APR26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29APR26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29APR26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29APR26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29APR26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29APR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29APR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
29APR26 5.50 P 0.02 0.07 0.02 0.04 -0.03 0 349 0 -379
29APR26 5.75 P 0.23 0.31 0.23 0.29 +0.02 0 144 0 -299
29APR26 6.00 P 0.55 0.57 0.54 0.54 +0.02 0 665 0 -764
29APR26 6.25 P 0.00 0.00 0.00 0.79 0.00 0 0 0 -66
29APR26 6.50 P 0.00 0.00 0.00 1.04 +0.01 0 0 0 -15
29APR26 6.75 P 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.04 0.00 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.29 0.00 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.79 0.00 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.29 +0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.54 +0.01 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.79 0.00 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 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 0.01 -0.01 33 0 32 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 -0.01 34 0 36 0
28MAY26 4.90 P 0.04 0.04 0.04 0.04 0.00 36 35 120 0
28MAY26 5.00 P 0.05 0.05 0.05 0.05 -0.01 34 165 274 +132
28MAY26 5.25 P 0.13 0.13 0.12 0.12 -0.01 35 307 381 +97
28MAY26 5.50 P 0.21 0.24 0.21 0.24 0.00 36 301 605 +131
28MAY26 5.75 P 0.40 0.40 0.38 0.39 -0.01 35 140 395 +125
28MAY26 6.00 P 0.00 0.00 0.00 0.58 +0.01 34 0 348 0
28MAY26 6.25 P 0.00 0.00 0.00 0.80 -0.01 32 0 72 0
28MAY26 6.50 P 0.00 0.00 0.00 1.05 +0.01 39 0 322 0
28MAY26 6.75 P 0.00 0.00 0.00 1.29 0.00 0 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.79 0.00 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.04 0.00 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.29 0.00 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.79 0.00 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.29 +0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.54 +0.01 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.90 P 0.00 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 0.00 37 0 33 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 0.00 38 0 4 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 -0.01 37 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 0.00 37 0 90 0
29JUN26 5.00 P 0.00 0.00 0.00 0.15 0.00 37 0 94 0
29JUN26 5.25 P 0.24 0.24 0.24 0.23 0.00 36 50 276 +50
29JUN26 5.50 P 0.00 0.00 0.00 0.36 0.00 36 0 248 0
29JUN26 5.75 P 0.00 0.00 0.00 0.51 -0.01 36 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.70 +0.01 37 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 0.90 0.00 36 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.11 -0.01 35 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 1.34 -0.01 35 0 165 0
29JUN26 7.00 P 0.00 0.00 0.00 1.58 0.00 36 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.82 +0.02 34 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.06 0.00 0 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.31 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.56 0.00 0 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.81 +0.01 30 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 3.05 +0.02 0 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.30 +0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.54 -0.01 0 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.79 -0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.05 +0.03 0 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 4.29 +0.01 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.54 +0.01 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.04 0.00 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.55 +0.01 45 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.05 +0.01 66 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.55 +0.02 75 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.04 +0.01 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 -0.01 38 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 0.00 39 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.13 0.00 38 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.15 -0.01 38 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.18 0.00 37 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.21 0.00 37 0 4 0
30JUL26 5.25 P 0.31 0.31 0.31 0.31 0.00 37 1 14 0
30JUL26 5.50 P 0.00 0.00 0.00 0.44 0.00 37 0 31 0
30JUL26 5.75 P 0.00 0.00 0.00 0.58 -0.02 36 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.76 +0.01 37 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 0.95 0.00 36 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.16 0.00 37 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.38 +0.01 37 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.61 +0.01 37 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 1.84 0.00 37 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.08 +0.02 37 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.32 +0.03 35 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.57 +0.01 38 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.81 0.00 26 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.06 +0.03 33 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 +0.01 41 0 2 0
29SEP26 4.60 P 0.00 0.00 0.00 0.20 0.00 40 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 +0.01 41 0 60 0
29SEP26 4.80 P 0.25 0.25 0.25 0.27 +0.01 40 1 72 +1
29SEP26 4.90 P 0.00 0.00 0.00 0.31 +0.01 41 0 13 0
29SEP26 5.00 P 0.33 0.33 0.33 0.35 +0.01 40 1 115 +1
29SEP26 5.25 P 0.00 0.00 0.00 0.48 +0.03 42 0 34 0
29SEP26 5.50 P 0.00 0.00 0.00 0.60 +0.03 41 0 131 0
29SEP26 5.75 P 0.00 0.00 0.00 0.76 +0.04 42 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 0.89 -0.01 39 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 1.07 0.00 39 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.27 +0.01 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.47 +0.01 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.68 +0.01 39 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.90 +0.01 39 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.12 +0.01 38 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.35 +0.01 37 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.59 +0.01 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.83 +0.01 38 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 3.07 +0.01 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.32 +0.02 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.56 +0.01 35 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.80 0.00 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.05 +0.01 0 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.30 +0.01 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.55 +0.01 0 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 5.05 +0.01 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.55 +0.01 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.05 +0.01 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.55 +0.02 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.04 +0.01 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.24 0.00 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.27 0.00 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.31 0.00 40 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.34 0.00 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.37 -0.01 39 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.41 -0.01 39 0 2 0
30DEC26 5.00 P 0.00 0.00 0.00 0.46 -0.01 39 0 26 0
30DEC26 5.25 P 0.00 0.00 0.00 0.57 +0.01 39 0 19 0
30DEC26 5.50 P 0.00 0.00 0.00 0.70 +0.01 39 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.86 +0.01 39 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.02 +0.02 39 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.19 0.00 39 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.38 +0.01 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.57 +0.01 39 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.77 0.00 39 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.98 0.00 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.20 +0.01 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.42 +0.01 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.65 +0.01 40 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.88 +0.02 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.11 +0.02 39 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 3.34 +0.02 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.57 0.00 35 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.82 +0.01 37 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.29 0.00 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.33 +0.01 40 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.36 0.00 40 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.40 +0.01 40 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.44 0.00 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.47 -0.01 40 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.51 0.00 39 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.56 +0.01 40 0 3 0
30MAR27 5.25 P 0.00 0.00 0.00 0.68 +0.01 39 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.81 +0.01 39 0 3 0
30MAR27 5.75 P 0.00 0.00 0.00 0.96 +0.01 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.12 +0.01 39 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.29 +0.01 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.47 +0.01 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.66 +0.01 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.86 +0.02 40 0 4 0
30MAR27 7.25 P 0.00 0.00 0.00 2.06 +0.02 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.27 +0.02 40 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 2.48 +0.02 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.70 0.00 40 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.92 +0.01 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.15 +0.01 39 0 2 0
TOTAL PUT 2,159 7,114 -986
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$ 1.99
29APR26 1.40 C 0.00 0.00 0.00 0.59 +0.04 0 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.54 +0.04 0 0 0 0
29APR26 1.50 C 0.00 0.00 0.00 0.49 +0.04 0 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.44 +0.04 0 0 0 0
29APR26 1.60 C 0.34 0.34 0.34 0.39 +0.04 0 2 0 -2
29APR26 1.65 C 0.00 0.00 0.00 0.34 +0.04 0 0 0 0
29APR26 1.70 C 0.24 0.24 0.24 0.29 +0.04 0 1 0 -1
29APR26 1.75 C 0.19 0.19 0.19 0.24 +0.04 0 4 0 -4
29APR26 1.80 C 0.14 0.14 0.14 0.19 +0.05 0 1 0 -34
29APR26 1.85 C 0.09 0.13 0.09 0.14 +0.04 0 5 5 -40
29APR26 1.90 C 0.04 0.08 0.04 0.09 +0.04 0 20 0 -48
29APR26 1.95 C 0.02 0.03 0.01 0.04 +0.02 0 10 0 -13
29APR26 2.00 C 0.00 0.00 0.00 0.00 -0.01 0 2 127 -2
29APR26 2.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 222 -1
29APR26 2.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 327 0
29APR26 2.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 266 0
29APR26 2.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 653 0
29APR26 2.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
29APR26 2.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
29APR26 2.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
29APR26 2.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 2.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
29APR26 3.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
29APR26 3.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29APR26 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29APR26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
28MAY26 1.40 C 0.00 0.00 0.00 0.59 +0.04 0 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.54 +0.04 0 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.49 +0.04 0 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.44 +0.04 0 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.39 +0.03 0 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.34 +0.03 0 0 0 0
28MAY26 1.70 C 0.28 0.28 0.28 0.29 +0.02 0 1 2 +1
28MAY26 1.75 C 0.26 0.26 0.26 0.26 +0.03 43 1 1 +1
28MAY26 1.80 C 0.00 0.00 0.00 0.22 +0.04 43 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.18 +0.02 42 0 8 0
28MAY26 1.90 C 0.17 0.17 0.15 0.15 +0.03 43 3 103 +3
28MAY26 1.95 C 0.10 0.10 0.09 0.12 +0.02 43 3 6 +3
28MAY26 2.00 C 0.08 0.09 0.07 0.09 +0.01 41 33 179 +23
28MAY26 2.10 C 0.04 0.05 0.04 0.06 +0.02 45 24 87 +17
28MAY26 2.20 C 0.03 0.03 0.03 0.03 +0.01 43 8 120 +8
28MAY26 2.30 C 0.02 0.02 0.02 0.02 +0.01 46 6 272 +2
28MAY26 2.40 C 0.01 0.01 0.01 0.01 0.00 46 3 393 -3
28MAY26 2.50 C 0.00 0.00 0.00 0.01 0.00 53 0 218 0
28MAY26 2.60 C 0.00 0.00 0.00 0.01 0.00 60 0 28 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 67 0 36 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 73 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 99 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 107 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.09 +0.04 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.04 +0.04 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.99 +0.04 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.94 +0.04 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.79 +0.04 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.74 +0.04 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.69 +0.04 0 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.64 +0.03 0 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.60 +0.04 47 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.55 +0.04 43 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.50 +0.03 39 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.46 +0.04 46 0 2 0
29JUN26 1.60 C 0.39 0.41 0.39 0.40 +0.02 31 3 83 0
29JUN26 1.65 C 0.00 0.00 0.00 0.38 +0.04 49 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.33 +0.03 44 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.30 +0.03 47 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.26 +0.02 45 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.23 +0.03 46 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.20 +0.03 46 0 30 0
29JUN26 1.95 C 0.00 0.00 0.00 0.18 +0.03 48 0 3 0
29JUN26 2.00 C 0.00 0.00 0.00 0.15 +0.02 46 0 31 0
29JUN26 2.10 C 0.10 0.11 0.10 0.11 +0.01 46 23 38 +22
29JUN26 2.20 C 0.08 0.08 0.08 0.08 +0.01 47 1 31 0
29JUN26 2.30 C 0.00 0.00 0.00 0.06 +0.01 48 0 67 0
29JUN26 2.40 C 0.00 0.00 0.00 0.04 +0.01 47 0 1,105 0
29JUN26 2.50 C 0.04 0.04 0.04 0.03 +0.01 49 3 182 0
29JUN26 2.60 C 0.04 0.04 0.04 0.02 +0.01 49 121 236 +114
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 45 0 67 0
29JUN26 2.80 C 0.02 0.02 0.02 0.01 0.00 50 16 155 +16
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29JUN26 3.00 C 0.01 0.01 0.01 0.01 0.00 57 1 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 61 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 64 0 19 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 74 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 77 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.61 +0.04 47 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.56 +0.03 43 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.52 +0.03 46 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.48 +0.03 47 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.43 +0.02 43 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.40 +0.03 47 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.37 +0.03 49 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.33 +0.03 47 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.30 +0.03 48 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.27 +0.02 48 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.24 +0.03 47 0 66 0
30JUL26 1.95 C 0.00 0.00 0.00 0.22 +0.03 49 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.20 +0.03 50 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.16 +0.02 50 0 1 0
30JUL26 2.20 C 0.00 0.00 0.00 0.13 +0.02 51 0 6 0
30JUL26 2.30 C 0.00 0.00 0.00 0.10 +0.02 50 0 4 0
30JUL26 2.40 C 0.00 0.00 0.00 0.08 +0.02 51 0 4 0
30JUL26 2.50 C 0.00 0.00 0.00 0.06 +0.01 50 0 6 0
30JUL26 2.60 C 0.00 0.00 0.00 0.05 +0.01 52 0 2 0
30JUL26 2.70 C 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.03 +0.01 52 0 5 0
30JUL26 2.90 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.64 +0.04 50 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.60 +0.03 50 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.56 +0.03 50 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.53 +0.04 52 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.49 +0.03 50 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.46 +0.03 51 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.43 +0.03 52 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.40 +0.03 52 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.38 +0.04 54 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.34 +0.03 51 0 0 0
29SEP26 1.90 C 0.28 0.29 0.28 0.33 +0.04 54 2 1 +1
29SEP26 1.95 C 0.29 0.29 0.29 0.30 +0.04 53 15 17 +15
29SEP26 2.00 C 0.00 0.00 0.00 0.29 +0.04 55 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.24 +0.03 54 0 101 0
29SEP26 2.20 C 0.00 0.00 0.00 0.21 +0.04 55 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.18 +0.04 55 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.16 +0.04 56 0 200 0
29SEP26 2.50 C 0.12 0.12 0.12 0.13 +0.03 55 5 119 0
29SEP26 2.60 C 0.00 0.00 0.00 0.11 +0.03 55 0 70 0
29SEP26 2.70 C 0.09 0.10 0.09 0.10 +0.03 56 2 89 +1
29SEP26 2.80 C 0.00 0.00 0.00 0.08 +0.02 55 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.07 +0.02 56 0 7 0
29SEP26 3.00 C 0.00 0.00 0.00 0.06 +0.02 56 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 +0.02 55 0 9 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 +0.02 55 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.03 +0.02 53 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 +0.01 50 0 19 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.69 +0.04 52 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.65 +0.03 51 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.62 +0.04 52 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.58 +0.03 51 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.55 +0.02 51 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.52 +0.02 51 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.49 +0.02 51 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.45 +0.01 49 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.44 +0.02 52 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.41 +0.01 51 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.39 0.00 52 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.37 +0.01 52 0 0 0
30DEC26 2.00 C 0.34 0.34 0.34 0.35 +0.02 52 1 12 +1
30DEC26 2.10 C 0.00 0.00 0.00 0.32 +0.02 54 0 1 0
30DEC26 2.20 C 0.00 0.00 0.00 0.28 +0.01 53 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.25 0.00 53 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.22 0.00 53 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.20 0.00 54 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.17 -0.01 53 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.15 -0.01 53 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.14 0.00 54 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.12 0.00 53 0 1 0
30DEC26 3.00 C 0.14 0.14 0.14 0.11 0.00 54 1 7 +1
30DEC26 3.10 C 0.00 0.00 0.00 0.09 -0.01 52 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 -0.01 51 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 -0.01 48 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 -0.01 46 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
30MAR27 1.40 C 0.00 0.00 0.00 0.73 +0.04 52 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.69 +0.03 51 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.66 +0.03 51 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.63 +0.03 51 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.60 +0.03 51 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.57 +0.02 51 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.54 +0.03 51 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.52 +0.02 52 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.49 +0.02 51 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.47 +0.02 51 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.45 +0.02 52 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.43 +0.02 52 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.41 +0.02 52 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.38 +0.03 53 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.35 +0.03 54 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.31 +0.02 53 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.28 +0.02 53 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.26 +0.02 54 0 7 0
30MAR27 2.60 C 0.00 0.00 0.00 0.23 +0.02 53 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.21 +0.02 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.19 +0.02 53 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.17 +0.01 53 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.16 +0.02 53 0 4 0
30MAR27 3.10 C 0.00 0.00 0.00 0.14 +0.01 53 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.13 +0.01 53 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.12 +0.01 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.11 +0.01 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.10 +0.01 53 0 8 0
TOTAL CALL 321 11,793 +81
29APR26 1.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29APR26 1.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29APR26 1.55 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29APR26 1.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29APR26 1.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 1.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
29APR26 1.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
29APR26 1.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29APR26 1.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29APR26 1.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
29APR26 1.95 P 0.03 0.03 0.01 0.00 -0.03 0 17 39 -6
29APR26 2.00 P 0.06 0.06 0.02 0.01 -0.06 0 9 0 -255
29APR26 2.10 P 0.14 0.17 0.12 0.11 -0.06 0 23 0 -133
29APR26 2.20 P 0.24 0.26 0.24 0.21 -0.05 0 6 0 -31
29APR26 2.30 P 0.36 0.36 0.35 0.31 -0.05 0 5 0 -105
29APR26 2.40 P 0.46 0.46 0.46 0.41 -0.05 0 1 0 -56
29APR26 2.50 P 0.00 0.00 0.00 0.51 -0.05 0 0 0 -28
29APR26 2.60 P 0.00 0.00 0.00 0.61 -0.05 0 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.71 -0.05 0 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 1.01 -0.05 0 0 0 -1
29APR26 3.10 P 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.41 -0.05 0 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.61 -0.05 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.71 -0.05 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.91 -0.05 0 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 81 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
28MAY26 1.50 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
28MAY26 1.55 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
28MAY26 1.60 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
28MAY26 1.65 P 0.01 0.01 0.01 0.01 0.00 49 2 18 +2
28MAY26 1.70 P 0.02 0.02 0.02 0.01 -0.01 43 2 6 -1
28MAY26 1.75 P 0.03 0.03 0.03 0.02 -0.01 46 1 11 -1
28MAY26 1.80 P 0.04 0.04 0.03 0.03 -0.01 45 4 27 +4
28MAY26 1.85 P 0.05 0.05 0.05 0.04 -0.03 44 3 91 +3
28MAY26 1.90 P 0.07 0.07 0.06 0.06 -0.03 45 18 156 +17
28MAY26 1.95 P 0.10 0.10 0.10 0.08 -0.03 45 3 30 +3
28MAY26 2.00 P 0.12 0.13 0.10 0.10 -0.04 43 5 118 0
28MAY26 2.10 P 0.19 0.19 0.19 0.16 -0.05 42 6 38 +6
28MAY26 2.20 P 0.27 0.27 0.27 0.24 -0.05 45 15 49 +15
28MAY26 2.30 P 0.36 0.36 0.36 0.33 -0.05 49 3 258 +3
28MAY26 2.40 P 0.00 0.00 0.00 0.43 -0.04 58 0 407 0
28MAY26 2.50 P 0.00 0.00 0.00 0.53 -0.04 66 0 201 0
28MAY26 2.60 P 0.00 0.00 0.00 0.62 -0.05 64 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.73 -0.03 81 0 6 0
28MAY26 2.80 P 0.85 0.85 0.85 0.83 -0.03 88 23 23 +23
28MAY26 2.90 P 0.00 0.00 0.00 0.93 -0.03 95 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.03 -0.03 101 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 1.12 -0.04 94 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.22 -0.04 99 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.33 -0.03 118 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.43 -0.03 123 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.52 -0.04 114 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.63 -0.03 133 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.72 -0.04 123 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 98 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 71 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 47 0 28 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 -0.01 42 0 3 0
29JUN26 1.60 P 0.03 0.03 0.03 0.02 -0.01 46 9 25 +9
29JUN26 1.65 P 0.00 0.00 0.00 0.03 -0.01 47 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.04 -0.01 47 0 46 0
29JUN26 1.75 P 0.06 0.06 0.06 0.06 0.00 50 1 8 +1
29JUN26 1.80 P 0.00 0.00 0.00 0.07 -0.01 47 0 44 0
29JUN26 1.85 P 0.00 0.00 0.00 0.09 -0.02 48 0 68 0
29JUN26 1.90 P 0.00 0.00 0.00 0.11 -0.02 48 0 15 0
29JUN26 1.95 P 0.00 0.00 0.00 0.13 -0.02 47 0 31 0
29JUN26 2.00 P 0.17 0.17 0.15 0.15 -0.04 45 7 62 +7
29JUN26 2.10 P 0.00 0.00 0.00 0.22 -0.03 49 0 34 0
29JUN26 2.20 P 0.00 0.00 0.00 0.29 -0.04 49 0 23 0
29JUN26 2.30 P 0.00 0.00 0.00 0.37 -0.04 51 0 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.45 -0.04 50 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.54 -0.04 52 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.64 -0.04 58 0 102 0
29JUN26 2.70 P 0.00 0.00 0.00 0.74 -0.03 64 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.83 -0.04 63 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 0.93 -0.04 67 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.03 -0.03 72 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.12 -0.04 68 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.23 -0.03 80 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.33 -0.03 84 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.43 -0.03 87 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.53 -0.03 91 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.63 -0.03 94 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.73 -0.03 97 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.83 -0.03 101 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.93 -0.03 104 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.03 -0.03 107 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.13 -0.03 110 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.23 -0.03 112 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30JUL26 1.45 P 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
30JUL26 1.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30JUL26 1.55 P 0.04 0.04 0.04 0.03 -0.01 47 1 3 +1
30JUL26 1.60 P 0.05 0.05 0.05 0.04 -0.02 47 1 1 +1
30JUL26 1.65 P 0.00 0.00 0.00 0.06 -0.01 50 0 6 0
30JUL26 1.70 P 0.00 0.00 0.00 0.07 -0.01 49 0 1 0
30JUL26 1.75 P 0.00 0.00 0.00 0.08 -0.02 47 0 6 0
30JUL26 1.80 P 0.10 0.10 0.10 0.10 -0.01 48 2 103 +2
30JUL26 1.85 P 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.15 -0.01 50 0 6 0
30JUL26 1.95 P 0.00 0.00 0.00 0.17 -0.02 49 0 0 0
30JUL26 2.00 P 0.20 0.20 0.20 0.20 -0.02 50 2 14 +2
30JUL26 2.10 P 0.00 0.00 0.00 0.26 -0.03 50 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.33 -0.03 51 0 13 0
30JUL26 2.30 P 0.00 0.00 0.00 0.41 -0.03 53 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.49 -0.03 54 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.57 -0.04 54 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.66 -0.04 56 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.75 -0.04 57 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.84 -0.04 57 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.94 -0.04 61 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.04 -0.03 65 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.06 0.00 55 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.07 0.00 54 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.08 -0.01 53 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.10 0.00 55 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.11 -0.01 53 0 14 0
29SEP26 1.70 P 0.13 0.13 0.13 0.13 -0.01 53 33 46 +22
29SEP26 1.75 P 0.15 0.15 0.15 0.15 -0.01 53 14 15 +13
29SEP26 1.80 P 0.00 0.00 0.00 0.17 -0.01 53 0 13 0
29SEP26 1.85 P 0.19 0.19 0.19 0.20 0.00 55 6 11 +5
29SEP26 1.90 P 0.21 0.21 0.21 0.22 -0.01 54 1 11 +1
29SEP26 1.95 P 0.00 0.00 0.00 0.25 0.00 54 0 2 0
29SEP26 2.00 P 0.00 0.00 0.00 0.27 -0.02 53 0 215 0
29SEP26 2.10 P 0.00 0.00 0.00 0.33 -0.02 53 0 129 0
29SEP26 2.20 P 0.00 0.00 0.00 0.39 -0.02 52 0 26 0
29SEP26 2.30 P 0.00 0.00 0.00 0.48 -0.02 57 0 213 0
29SEP26 2.40 P 0.56 0.56 0.56 0.55 -0.02 56 1 203 +1
29SEP26 2.50 P 0.00 0.00 0.00 0.63 -0.03 57 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.72 -0.02 59 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.81 -0.02 61 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.89 -0.03 60 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.98 -0.03 61 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.07 -0.03 62 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.17 -0.02 65 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.26 -0.03 64 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.35 -0.03 64 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.45 -0.03 67 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.54 -0.03 65 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.64 -0.03 68 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.73 -0.04 66 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.83 -0.03 68 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.93 -0.03 70 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.03 -0.03 72 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.13 -0.03 74 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.23 -0.03 76 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.08 -0.01 53 0 7 0
30DEC26 1.45 P 0.00 0.00 0.00 0.10 -0.02 54 0 68 0
30DEC26 1.50 P 0.00 0.00 0.00 0.11 -0.02 53 0 12 0
30DEC26 1.55 P 0.00 0.00 0.00 0.12 -0.03 52 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.14 -0.03 52 0 22 0
30DEC26 1.65 P 0.00 0.00 0.00 0.16 -0.03 52 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.19 -0.02 54 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.21 -0.02 53 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.23 -0.02 53 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.26 -0.02 54 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.28 -0.03 53 0 3 0
30DEC26 1.95 P 0.00 0.00 0.00 0.29 -0.05 50 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.33 -0.04 52 0 24 0
30DEC26 2.10 P 0.00 0.00 0.00 0.40 -0.02 54 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.47 -0.02 55 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.54 -0.01 55 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.61 -0.03 55 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.69 -0.03 56 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.77 -0.03 56 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.85 -0.03 56 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.93 -0.04 56 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.02 -0.04 58 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.11 -0.03 58 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.20 -0.03 59 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.29 -0.03 60 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.39 -0.02 62 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.48 -0.03 62 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.58 -0.02 64 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.67 -0.02 64 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.76 -0.03 64 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.86 -0.02 66 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.95 -0.03 64 0 1 0
30MAR27 1.40 P 0.10 0.10 0.10 0.11 -0.01 52 1 6 +1
30MAR27 1.45 P 0.00 0.00 0.00 0.12 -0.01 51 0 3 0
30MAR27 1.50 P 0.00 0.00 0.00 0.14 -0.01 51 0 8 0
30MAR27 1.55 P 0.00 0.00 0.00 0.17 0.00 53 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.18 -0.01 52 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.20 -0.01 52 0 14 0
30MAR27 1.70 P 0.00 0.00 0.00 0.22 -0.01 51 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.24 -0.02 51 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.26 -0.02 50 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.29 -0.03 51 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.32 -0.02 51 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.35 -0.01 52 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.38 -0.01 52 0 12 0
30MAR27 2.10 P 0.00 0.00 0.00 0.45 -0.01 53 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.52 -0.01 54 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.59 -0.02 54 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.66 -0.02 54 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.74 -0.02 55 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.82 -0.02 56 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.89 -0.03 55 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.98 -0.02 57 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.06 -0.03 56 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.15 -0.02 57 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.23 -0.03 57 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.32 -0.03 57 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.41 -0.03 58 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.50 -0.03 58 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.59 -0.03 59 0 1 0
TOTAL PUT 225 4,492 -475
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$ 140.00
29APR26 72.50 C 0.00 0.00 0.00 67.50 +2.88 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 65.00 +2.90 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 62.50 +2.89 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 60.00 +2.88 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 57.50 +2.88 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 55.00 +2.89 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 52.50 +2.89 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 50.00 +2.89 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 47.50 +2.88 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 45.00 +2.88 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 42.50 +2.88 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 40.00 +2.88 0 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 37.50 +2.88 0 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 35.00 +2.89 0 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 32.50 +2.87 0 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 30.00 +2.87 0 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 27.50 +2.99 0 0 0 0
29APR26 115.00 C 24.80 24.80 24.80 25.00 +2.99 0 5 0 -43
29APR26 117.50 C 0.00 0.00 0.00 22.50 +2.99 0 0 0 -36
29APR26 120.00 C 19.85 19.85 19.85 20.00 +2.99 0 2 0 -79
29APR26 122.50 C 17.50 17.50 17.50 17.50 +2.99 0 3 0 -91
29APR26 125.00 C 0.00 0.00 0.00 15.00 +2.99 0 0 0 -75
29APR26 127.50 C 0.00 0.00 0.00 12.50 +2.99 0 0 0 -95
29APR26 130.00 C 11.06 11.06 9.40 10.00 +2.99 0 132 0 -250
29APR26 132.50 C 7.43 7.43 7.43 7.50 +2.97 0 3 0 -107
29APR26 135.00 C 3.60 6.00 3.60 5.00 +2.72 0 16 0 -239
29APR26 137.50 C 2.52 2.52 2.20 2.50 +1.80 0 3 0 -212
29APR26 140.00 C 0.84 0.84 0.12 0.00 -0.13 0 66 208 +14
29APR26 142.50 C 0.17 0.17 0.02 0.00 -0.01 0 50 190 +16
29APR26 145.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 137 0
29APR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
29APR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
29APR26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29APR26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29APR26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29APR26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29APR26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29APR26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
29APR26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
28MAY26 97.50 C 0.00 0.00 0.00 42.68 +2.80 0 0 0 0
28MAY26 100.00 C 39.88 39.88 39.88 40.19 +2.80 37 1 1 +1
28MAY26 102.50 C 0.00 0.00 0.00 37.69 +2.78 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 35.20 +2.77 33 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 32.70 +2.74 0 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 30.21 +2.72 28 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 27.72 +2.98 28 0 0 0
28MAY26 115.00 C 25.05 25.05 25.05 25.88 +3.60 50 5 19 +5
28MAY26 117.50 C 0.00 0.00 0.00 22.68 +2.84 0 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 20.32 +2.87 28 0 15 0
28MAY26 122.50 C 17.59 17.59 17.59 18.45 +3.32 38 1 75 0
28MAY26 125.00 C 0.00 0.00 0.00 15.57 +2.65 28 0 127 0
28MAY26 127.50 C 13.20 13.20 13.20 13.32 +2.49 28 2 47 +2
28MAY26 130.00 C 0.00 0.00 0.00 11.20 +2.29 28 0 96 0
28MAY26 132.50 C 9.10 9.10 9.10 9.10 +1.78 26 1 93 0
28MAY26 135.00 C 7.33 7.33 7.33 7.33 +1.61 27 3 172 +3
28MAY26 137.50 C 6.21 6.21 5.47 5.72 +1.28 26 23 133 +19
28MAY26 140.00 C 4.65 4.65 4.30 4.45 +1.12 27 37 126 +26
28MAY26 142.50 C 3.90 3.95 3.11 3.32 +0.83 27 34 102 -14
28MAY26 145.00 C 2.46 2.58 2.39 2.46 +0.67 27 5 205 +5
28MAY26 147.50 C 1.83 2.32 1.73 1.81 +0.56 28 16 119 +16
28MAY26 150.00 C 1.29 1.79 1.27 1.30 +0.44 28 57 154 +41
28MAY26 152.50 C 1.10 1.10 0.98 0.89 +0.32 28 6 109 +2
28MAY26 155.00 C 0.66 0.75 0.66 0.59 +0.22 28 31 87 +31
28MAY26 157.50 C 0.54 0.54 0.54 0.38 +0.14 28 10 49 0
28MAY26 160.00 C 0.00 0.00 0.00 0.24 +0.10 28 0 75 0
28MAY26 162.50 C 0.00 0.00 0.00 0.15 +0.06 28 0 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.09 +0.03 28 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.06 +0.02 28 0 8 0
29JUN26 60.00 C 0.00 0.00 0.00 80.24 +2.83 64 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 77.75 +2.82 61 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 75.26 +2.82 58 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 72.77 +2.81 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 70.28 +2.80 53 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 67.52 +2.53 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 65.04 +2.52 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 62.56 +2.53 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 60.05 +2.49 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 57.59 +2.52 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 55.10 +2.51 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 52.63 +2.51 0 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 50.12 +2.48 0 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 47.68 +2.51 0 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 45.17 +2.47 0 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 42.74 +2.50 0 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 40.28 +2.49 0 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 37.83 +2.48 0 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 35.36 +2.43 0 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 32.95 +2.44 26 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 30.50 +2.38 27 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 28.13 +2.37 29 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 25.88 +2.93 31 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 23.46 +2.76 29 0 75 0
29JUN26 120.00 C 21.50 21.50 21.50 21.17 +2.64 29 1 1,063 0
29JUN26 122.50 C 0.00 0.00 0.00 18.99 +2.53 29 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 16.90 +2.41 29 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 14.92 +2.26 29 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 13.06 +2.11 29 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 11.33 +1.93 29 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 9.47 +1.52 28 0 187 0
29JUN26 137.50 C 7.96 7.97 7.80 8.06 +1.37 28 45 155 +30
29JUN26 140.00 C 6.51 6.88 6.51 6.88 +1.39 28 56 167 +56
29JUN26 142.50 C 6.05 6.05 5.65 5.69 +1.07 28 11 192 0
29JUN26 145.00 C 5.30 5.30 4.60 4.72 +1.01 28 15 128 +15
29JUN26 147.50 C 4.26 4.26 4.26 3.88 +0.85 29 3 95 0
29JUN26 150.00 C 3.07 3.07 3.07 3.16 +0.65 29 3 78 0
29JUN26 152.50 C 0.00 0.00 0.00 2.55 +0.52 29 0 64 0
29JUN26 155.00 C 2.14 2.14 2.12 2.12 +0.51 29 2 57 +2
29JUN26 157.50 C 1.95 2.00 1.95 1.67 +0.41 29 12 45 +12
29JUN26 160.00 C 1.38 1.57 1.38 1.35 +0.40 29 4 22 0
29JUN26 162.50 C 0.00 0.00 0.00 1.02 +0.29 29 0 32 0
29JUN26 165.00 C 0.00 0.00 0.00 0.79 +0.23 29 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.60 +0.18 29 0 7 0
30JUL26 105.00 C 0.00 0.00 0.00 35.84 +2.40 31 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 33.46 +2.37 31 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 31.11 +2.32 30 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 28.80 +2.27 30 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 26.53 +2.78 30 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 24.31 +2.68 30 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 22.06 +2.47 29 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 20.01 +2.36 29 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 18.05 +2.23 29 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 16.20 +2.11 29 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 14.45 +1.96 29 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 12.82 +1.75 29 0 22 0
30JUL26 135.00 C 0.00 0.00 0.00 11.19 +1.54 29 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 9.76 +1.41 28 0 90 0
30JUL26 140.00 C 0.00 0.00 0.00 8.46 +1.22 28 0 63 0
30JUL26 142.50 C 0.00 0.00 0.00 7.29 +1.07 28 0 62 0
30JUL26 145.00 C 6.50 6.50 6.50 6.27 +0.92 28 1 47 +1
30JUL26 147.50 C 0.00 0.00 0.00 5.37 +0.79 28 0 32 0
30JUL26 150.00 C 0.00 0.00 0.00 4.58 +0.69 28 0 36 0
30JUL26 152.50 C 0.00 0.00 0.00 3.92 +0.56 29 0 65 0
30JUL26 155.00 C 3.26 3.75 3.24 3.35 +0.54 29 105 120 +105
30JUL26 157.50 C 3.17 3.34 3.17 2.81 +0.46 29 90 90 +90
30JUL26 160.00 C 0.00 0.00 0.00 2.38 +0.49 29 0 6 0
29SEP26 67.50 C 0.00 0.00 0.00 72.99 +2.49 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 70.53 +2.48 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 68.11 +2.51 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 65.63 +2.47 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 63.19 +2.47 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 60.75 +2.47 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 58.34 +2.51 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 55.88 +2.48 31 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 53.46 +2.51 32 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 51.04 +2.42 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 48.63 +2.45 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 46.23 +2.39 32 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 43.88 +2.41 33 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 41.48 +2.35 32 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 39.17 +2.35 32 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 36.87 +2.31 31 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 34.59 +2.26 31 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 32.37 +2.22 31 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 30.19 +2.14 30 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 28.06 +2.10 30 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 25.97 +2.58 30 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 23.97 +2.44 30 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 21.91 +2.17 29 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 20.11 +2.06 29 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 18.39 +1.94 29 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 16.77 +1.82 29 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 15.24 +1.70 29 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 13.81 +1.53 29 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 12.43 +1.39 29 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 11.21 +1.28 29 0 23 0
29SEP26 142.50 C 9.85 9.85 9.85 10.03 +1.10 29 15 112 +15
29SEP26 145.00 C 0.00 0.00 0.00 9.11 +1.13 29 0 31 0
29SEP26 147.50 C 0.00 0.00 0.00 8.06 +0.93 29 0 16 0
29SEP26 150.00 C 0.00 0.00 0.00 7.31 +0.94 29 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 6.53 +0.89 29 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 5.79 +0.88 29 0 107 0
29SEP26 157.50 C 0.00 0.00 0.00 5.05 +0.64 29 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 4.50 +0.63 29 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 3.95 +0.66 29 0 2 0
29SEP26 165.00 C 0.00 0.00 0.00 3.46 +0.58 29 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 3.02 +0.51 29 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 68.42 +2.51 32 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 65.95 +2.47 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 63.56 +2.50 35 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 61.10 +2.46 34 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 58.62 +2.38 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 56.28 +2.43 34 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 53.83 +2.39 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 51.51 +2.44 33 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 49.10 +2.38 32 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 46.77 +2.39 32 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 44.44 +2.35 32 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 42.13 +2.33 31 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 39.84 +2.29 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 37.63 +2.25 31 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 35.45 +2.22 30 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 33.31 +2.13 30 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 31.22 +2.09 30 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 29.19 +2.01 29 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 27.22 +1.92 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 25.34 +2.43 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 23.55 +2.35 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 21.65 +2.02 28 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 20.06 +1.98 28 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 18.51 +1.84 28 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 17.07 +1.75 28 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 15.72 +1.49 28 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 14.44 +1.41 29 0 37 0
30DEC26 140.00 C 0.00 0.00 0.00 13.24 +1.29 28 0 73 0
30DEC26 142.50 C 0.00 0.00 0.00 12.12 +1.23 28 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 11.09 +1.08 29 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 10.15 +1.03 29 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 9.35 +1.02 29 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 8.52 +0.97 29 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 7.72 +0.93 29 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 7.04 +0.85 29 0 18 0
30DEC26 160.00 C 6.20 6.20 6.20 6.40 +0.82 29 1 82 +1
30DEC26 162.50 C 0.00 0.00 0.00 5.79 +0.94 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 5.04 +0.64 28 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 4.57 +0.61 28 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 38.11 +2.30 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 36.01 +2.11 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 33.97 +2.07 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 31.99 +2.01 29 0 0 0
30MAR27 115.00 C 31.06 31.06 31.06 30.07 +1.94 29 1 3 +1
30MAR27 117.50 C 0.00 0.00 0.00 28.23 +1.90 28 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 26.57 +2.44 29 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 24.72 +2.11 28 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 23.07 +1.98 28 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 21.55 +1.91 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 20.07 +1.74 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 18.75 +1.72 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 17.45 +1.57 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 16.05 +1.31 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 14.91 +1.21 28 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 13.91 +1.21 28 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 12.83 +1.06 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 11.90 +1.00 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 11.14 +1.05 28 0 4 0
30MAR27 152.50 C 0.00 0.00 0.00 10.19 +0.84 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 9.48 +0.82 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.79 +1.01 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.30 +1.12 28 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 7.63 +1.00 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 6.85 +0.77 28 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 6.30 +0.76 28 0 3 0
TOTAL CALL 887 10,889 -732
29APR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29APR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29APR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29APR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29APR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
29APR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29APR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
29APR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
29APR26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
29APR26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
29APR26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
29APR26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 565 0
29APR26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
29APR26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 348 0
29APR26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 264 0
29APR26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 459 0
29APR26 132.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 527 0
29APR26 135.00 P 0.00 0.00 0.00 0.00 -0.27 0 0 281 0
29APR26 137.50 P 0.55 0.55 0.55 0.00 -1.24 0 1 279 -1
29APR26 140.00 P 1.40 1.40 0.25 0.00 -3.18 0 60 106 -148
29APR26 142.50 P 0.00 0.00 0.00 2.50 -3.01 0 0 0 -115
29APR26 145.00 P 0.00 0.00 0.00 5.00 -3.00 0 0 0 -15
29APR26 147.50 P 0.00 0.00 0.00 7.50 -3.00 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 10.00 -3.00 0 0 0 -1
29APR26 152.50 P 0.00 0.00 0.00 12.50 -3.00 0 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 15.00 -3.00 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 17.50 -3.00 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 20.00 -3.00 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 22.50 -3.00 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 25.00 -3.00 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 27.50 -3.00 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 34 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 44 0
28MAY26 115.00 P 0.22 0.22 0.22 0.02 -0.04 28 4 65 0
28MAY26 117.50 P 0.00 0.00 0.00 0.05 -0.07 28 0 76 0
28MAY26 120.00 P 0.00 0.00 0.00 0.10 -0.12 28 0 448 0
28MAY26 122.50 P 0.39 0.39 0.39 0.19 -0.22 28 10 93 -10
28MAY26 125.00 P 0.60 0.60 0.57 0.35 -0.35 28 15 177 0
28MAY26 127.50 P 0.00 0.00 0.00 0.60 -0.52 28 0 87 0
28MAY26 130.00 P 1.37 1.37 1.14 0.99 -0.72 28 2 165 -1
28MAY26 132.50 P 1.67 1.76 1.67 1.55 -0.91 28 47 136 +40
28MAY26 135.00 P 2.21 2.40 2.13 2.29 -1.22 28 61 133 +41
28MAY26 137.50 P 3.34 3.50 2.90 3.24 -1.30 28 132 146 +61
28MAY26 140.00 P 4.66 4.66 4.00 4.39 -1.75 28 35 66 +34
28MAY26 142.50 P 6.60 6.60 5.78 5.85 -1.83 29 11 53 +10
28MAY26 145.00 P 0.00 0.00 0.00 7.35 -2.16 28 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 9.08 -2.42 28 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 11.05 -2.57 28 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 13.16 -2.70 28 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 15.38 -2.81 28 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 17.70 -2.88 28 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 20.09 -2.93 28 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 22.89 -2.61 37 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 25.37 -2.63 39 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 27.87 -2.63 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 33 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 51 0
29JUN26 102.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.04 -0.03 29 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.07 -0.05 29 0 17 0
29JUN26 110.00 P 0.37 0.37 0.37 0.12 -0.08 29 1 41 -1
29JUN26 112.50 P 0.00 0.00 0.00 0.19 -0.13 29 0 30 0
29JUN26 115.00 P 0.61 0.61 0.61 0.31 -0.18 29 2 62 0
29JUN26 117.50 P 0.00 0.00 0.00 0.47 -0.28 29 0 46 0
29JUN26 120.00 P 1.00 1.00 1.00 0.73 -0.36 29 10 52 0
29JUN26 122.50 P 1.26 1.26 1.26 1.05 -0.47 29 1 117 0
29JUN26 125.00 P 0.00 0.00 0.00 1.46 -0.61 29 0 142 0
29JUN26 127.50 P 0.00 0.00 0.00 1.98 -0.75 29 0 107 0
29JUN26 130.00 P 0.00 0.00 0.00 2.62 -0.89 29 0 592 0
29JUN26 132.50 P 3.39 3.39 3.39 3.36 -1.00 29 10 61 0
29JUN26 135.00 P 4.49 4.49 4.49 4.24 -1.27 29 2 127 +2
29JUN26 137.50 P 4.96 5.48 4.96 5.25 -1.50 29 15 128 +8
29JUN26 140.00 P 6.08 6.08 6.08 6.46 -1.69 29 15 53 -15
29JUN26 142.50 P 0.00 0.00 0.00 7.85 -1.79 29 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 9.18 -2.13 28 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 10.99 -2.09 29 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 12.76 -2.24 29 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 14.65 -2.36 29 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 16.63 -2.47 29 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 18.70 -2.60 29 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 20.88 -2.67 29 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 23.40 -2.36 32 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 25.72 -2.38 32 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 28.03 -2.58 32 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.16 -0.09 29 0 7 0
30JUL26 107.50 P 0.00 0.00 0.00 0.24 -0.13 29 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.36 -0.19 29 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 0.52 -0.26 29 0 1 0
30JUL26 115.00 P 0.00 0.00 0.00 0.74 -0.32 29 0 20 0
30JUL26 117.50 P 0.00 0.00 0.00 1.00 -0.46 29 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 1.40 -0.55 29 0 61 0
30JUL26 122.50 P 0.00 0.00 0.00 1.86 -0.65 29 0 30 0
30JUL26 125.00 P 0.00 0.00 0.00 2.39 -0.77 29 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 3.04 -0.94 29 0 17 0
30JUL26 130.00 P 0.00 0.00 0.00 3.83 -0.99 29 0 9 0
30JUL26 132.50 P 0.00 0.00 0.00 4.69 -1.08 29 0 16 0
30JUL26 135.00 P 0.00 0.00 0.00 5.62 -1.28 29 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 6.69 -1.48 29 0 15 0
30JUL26 140.00 P 7.98 7.98 7.98 7.88 -1.52 29 15 15 +15
30JUL26 142.50 P 0.00 0.00 0.00 9.21 -1.74 29 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 10.80 -1.80 29 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 12.28 -2.05 29 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 13.98 -2.13 29 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 15.75 -2.29 29 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 17.65 -2.36 29 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 19.60 -2.49 29 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 21.67 -2.55 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.06 -0.04 29 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.09 -0.06 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.14 -0.08 29 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.21 -0.11 29 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.30 -0.14 29 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 0.42 -0.19 29 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.58 -0.23 29 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 0.76 -0.31 29 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.02 -0.37 29 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 1.32 -0.44 29 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 1.69 -0.54 29 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 2.13 -0.69 29 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 2.70 -0.78 29 0 14 0
29SEP26 122.50 P 0.00 0.00 0.00 3.34 -0.84 29 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 4.01 -0.91 29 0 30 0
29SEP26 127.50 P 0.00 0.00 0.00 4.84 -0.97 29 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 5.70 -0.97 29 0 14 0
29SEP26 132.50 P 0.00 0.00 0.00 6.70 -1.06 29 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 7.64 -1.29 29 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 8.89 -1.32 29 0 154 0
29SEP26 140.00 P 0.00 0.00 0.00 10.02 -1.56 29 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 11.38 -1.53 29 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 12.84 -1.64 29 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 14.41 -1.84 29 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 15.90 -2.09 29 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 17.60 -2.17 29 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 19.38 -2.25 29 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 21.21 -2.37 29 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 23.41 -2.01 30 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 25.45 -2.04 30 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 27.50 -2.10 30 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 29.60 -2.15 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.05 -0.03 28 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.08 -0.03 28 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.12 -0.04 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.17 -0.07 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.24 -0.08 28 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.33 -0.12 28 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.45 -0.15 28 0 87 0
30DEC26 95.00 P 1.07 1.07 0.95 0.60 -0.18 28 41 113 +1
30DEC26 97.50 P 0.00 0.00 0.00 0.78 -0.24 28 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.02 -0.26 28 0 40 0
30DEC26 102.50 P 0.00 0.00 0.00 1.28 -0.35 28 0 65 0
30DEC26 105.00 P 0.00 0.00 0.00 1.62 -0.37 28 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 1.98 -0.48 28 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 2.44 -0.52 28 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 2.93 -0.63 28 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 3.52 -0.68 28 0 13 0
30DEC26 117.50 P 0.00 0.00 0.00 4.16 -0.87 28 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 5.00 -0.77 29 0 41 0
30DEC26 122.50 P 0.00 0.00 0.00 5.74 -0.86 29 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 6.65 -0.87 29 0 316 0
30DEC26 127.50 P 0.00 0.00 0.00 7.52 -1.02 28 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 8.52 -1.10 28 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 9.64 -1.16 28 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 10.70 -1.35 28 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 12.04 -1.36 28 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 13.38 -1.46 28 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 14.80 -1.53 28 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 16.30 -1.61 28 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 17.89 -1.87 28 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 19.52 -1.67 28 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 21.24 -1.73 28 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 23.02 -1.80 29 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 24.86 -1.86 29 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 26.77 -1.87 29 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 28.70 -1.94 29 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 30.71 -2.04 29 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 32.75 -2.04 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.42 -0.50 28 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 2.91 -0.51 28 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 3.41 -0.65 28 0 15 0
30MAR27 112.50 P 0.00 0.00 0.00 4.04 -0.67 28 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 4.68 -0.78 28 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 5.57 -0.85 28 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 6.37 -0.91 28 0 15 0
30MAR27 122.50 P 0.00 0.00 0.00 7.18 -0.98 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 8.05 -1.10 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 9.22 -0.98 28 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 10.27 -1.06 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 11.34 -1.19 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 12.41 -1.39 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 13.65 -1.50 28 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 15.00 -1.59 28 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 16.56 -1.38 28 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 17.96 -1.55 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 19.51 -1.51 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 21.12 -1.59 28 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 22.80 -1.66 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 24.55 -1.70 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 26.33 -1.77 28 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 28.17 -1.82 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 30.06 -1.88 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 32.00 -1.89 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 33.97 -1.95 28 0 0 0
TOTAL PUT 490 11,862 -95
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 2.97
29APR26 2.00 C 0.00 0.00 0.00 0.97 +0.07 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.87 +0.07 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.77 +0.07 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.67 +0.07 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.57 +0.07 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.47 +0.07 0 0 0 -1
29APR26 2.60 C 0.00 0.00 0.00 0.37 +0.07 0 0 0 -1
29APR26 2.70 C 0.00 0.00 0.00 0.27 +0.07 0 0 0 0
29APR26 2.80 C 0.11 0.11 0.11 0.17 +0.06 0 2 0 -20
29APR26 2.90 C 0.03 0.07 0.03 0.07 +0.03 0 10 0 -55
29APR26 3.00 C 0.01 0.01 0.01 0.00 -0.01 0 66 134 -35
29APR26 3.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 375 0
29APR26 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 330 0
29APR26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
29APR26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 275 0
29APR26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 329 0
29APR26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
29APR26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
29APR26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29APR26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
29APR26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28MAY26 2.00 C 0.00 0.00 0.00 0.98 +0.07 75 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.88 +0.08 67 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.78 +0.07 59 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.68 +0.07 51 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.58 +0.07 43 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.48 +0.06 36 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.41 +0.07 49 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.32 +0.06 44 0 0 0
28MAY26 2.80 C 0.19 0.21 0.19 0.23 +0.04 37 60 60 +60
28MAY26 2.90 C 0.15 0.18 0.15 0.17 +0.03 39 103 148 +3
28MAY26 3.00 C 0.14 0.14 0.12 0.13 +0.03 42 105 119 +26
28MAY26 3.10 C 0.08 0.09 0.08 0.08 +0.02 39 17 39 +17
28MAY26 3.20 C 0.05 0.06 0.05 0.06 +0.02 41 20 259 +18
28MAY26 3.30 C 0.00 0.00 0.00 0.04 +0.01 42 0 663 0
28MAY26 3.40 C 0.00 0.00 0.00 0.02 0.00 39 0 911 0
28MAY26 3.50 C 0.02 0.02 0.02 0.01 0.00 38 9 534 +9
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 540 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 56 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 62 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 122 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.28 +0.08 74 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.22 +0.06 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.18 +0.07 67 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.12 +0.06 0 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.08 +0.07 60 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.03 +0.07 57 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.98 +0.07 54 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.88 +0.07 47 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.79 +0.07 51 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.69 +0.06 45 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.60 +0.06 44 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.52 +0.07 45 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.44 +0.06 44 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.37 +0.05 44 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.30 +0.04 43 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.24 +0.04 42 0 52 0
29JUN26 3.00 C 0.19 0.19 0.19 0.19 +0.03 41 5 19 +5
29JUN26 3.10 C 0.00 0.00 0.00 0.15 +0.02 42 0 20 0
29JUN26 3.20 C 0.11 0.11 0.11 0.12 +0.02 42 10 21 +7
29JUN26 3.30 C 0.08 0.08 0.08 0.09 +0.01 42 91 174 0
29JUN26 3.40 C 0.08 0.08 0.08 0.07 +0.01 42 1 793 -1
29JUN26 3.50 C 0.00 0.00 0.00 0.06 +0.02 44 0 1,173 0
29JUN26 3.60 C 0.00 0.00 0.00 0.05 +0.02 46 0 232 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 +0.01 43 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 +0.01 42 0 175 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30JUL26 2.00 C 0.00 0.00 0.00 0.99 +0.07 52 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.89 +0.06 46 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.80 +0.06 46 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.71 +0.06 44 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.63 +0.06 45 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.55 +0.05 44 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.48 +0.05 44 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.42 +0.06 46 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.34 +0.03 41 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.29 +0.03 42 0 700 0
30JUL26 3.00 C 0.00 0.00 0.00 0.24 +0.02 42 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.21 +0.03 44 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.17 +0.02 43 0 0 0
30JUL26 3.30 C 0.15 0.15 0.15 0.14 +0.02 43 15 41 +15
30JUL26 3.40 C 0.00 0.00 0.00 0.12 +0.02 44 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.10 +0.02 44 0 4 0
30JUL26 3.60 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.05 0.00 43 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.03 0.00 43 0 4 0
30JUL26 4.10 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.00 +0.06 42 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.91 +0.06 41 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.83 +0.06 43 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.74 +0.05 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.67 +0.05 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.61 +0.06 44 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.54 +0.05 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.49 +0.06 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.43 +0.04 44 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.39 +0.05 45 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.34 +0.04 45 0 10 0
29SEP26 3.10 C 0.00 0.00 0.00 0.30 +0.03 45 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.27 +0.04 46 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.24 +0.04 46 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.21 +0.03 46 0 644 0
29SEP26 3.50 C 0.00 0.00 0.00 0.18 +0.02 46 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.17 +0.03 48 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.15 +0.03 48 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 +0.02 46 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 +0.02 47 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.10 +0.02 48 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.09 +0.02 48 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.08 +0.02 48 0 2 0
29SEP26 4.30 C 0.00 0.00 0.00 0.07 +0.02 49 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.06 +0.02 48 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.05 +0.02 48 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 +0.02 47 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 +0.02 45 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.03 +0.07 39 0 70 0
30DEC26 2.10 C 0.00 0.00 0.00 0.95 +0.06 40 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.87 +0.05 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.80 +0.05 40 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.74 +0.05 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.68 +0.05 43 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.62 +0.04 43 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.57 +0.05 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.52 +0.04 44 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.47 +0.04 43 0 8 0
30DEC26 3.00 C 0.00 0.00 0.00 0.43 +0.04 44 0 36 0
30DEC26 3.10 C 0.00 0.00 0.00 0.39 +0.03 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.36 +0.03 45 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.33 +0.04 45 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.30 +0.04 45 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.28 +0.03 46 0 81 0
30DEC26 3.60 C 0.00 0.00 0.00 0.24 +0.01 45 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.21 +0.02 46 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.19 +0.02 46 0 3 0
30DEC26 4.00 C 0.00 0.00 0.00 0.17 +0.02 46 0 21 0
30DEC26 4.10 C 0.00 0.00 0.00 0.15 +0.01 46 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.14 +0.02 46 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 +0.01 46 0 215 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 +0.01 46 0 227 0
30MAR27 2.00 C 0.00 0.00 0.00 1.07 +0.06 40 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 1.00 +0.06 41 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.93 +0.05 41 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.86 +0.04 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.80 +0.04 42 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.75 +0.05 43 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.69 +0.04 43 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.64 +0.03 43 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.60 +0.04 44 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.56 +0.04 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.50 +0.03 43 0 5 0
30MAR27 3.10 C 0.44 0.44 0.44 0.48 +0.04 45 4 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.44 +0.03 45 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.41 +0.02 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.39 +0.04 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.36 +0.03 46 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.33 +0.03 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 +0.02 45 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.28 +0.02 46 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.26 +0.02 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.24 +0.02 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.22 +0.02 46 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.20 +0.02 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 +0.01 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.17 +0.01 45 0 600 0
TOTAL CALL 518 15,300 +47
29APR26 2.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29APR26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
29APR26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29APR26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
29APR26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 532 0
29APR26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 662 0
29APR26 2.90 P 0.03 0.03 0.03 0.00 -0.05 0 15 610 -15
29APR26 3.00 P 0.07 0.07 0.03 0.03 -0.09 0 63 0 -676
29APR26 3.10 P 0.13 0.15 0.13 0.13 -0.08 0 164 0 -2,233
29APR26 3.20 P 0.00 0.00 0.00 0.23 -0.07 0 0 0 -52
29APR26 3.30 P 0.34 0.34 0.34 0.33 -0.07 0 10 0 -146
29APR26 3.40 P 0.00 0.00 0.00 0.43 -0.08 0 0 0 -41
29APR26 3.50 P 0.00 0.00 0.00 0.53 -0.08 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.63 -0.08 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.73 -0.08 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.83 -0.08 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.93 -0.08 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 1.03 -0.08 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.13 -0.08 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.33 -0.08 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.43 -0.08 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.53 -0.08 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.63 -0.08 0 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 180 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 292 0
28MAY26 2.60 P 0.03 0.03 0.03 0.03 0.00 47 15 120 +15
28MAY26 2.70 P 0.00 0.00 0.00 0.04 -0.02 42 0 119 0
28MAY26 2.80 P 0.00 0.00 0.00 0.07 -0.02 43 0 278 0
28MAY26 2.90 P 0.10 0.11 0.10 0.11 -0.03 43 70 710 +70
28MAY26 3.00 P 0.17 0.17 0.14 0.15 -0.05 40 348 3,009 +2
28MAY26 3.10 P 0.22 0.22 0.22 0.22 -0.04 43 20 141 +20
28MAY26 3.20 P 0.29 0.29 0.28 0.28 -0.07 40 110 655 +110
28MAY26 3.30 P 0.00 0.00 0.00 0.37 -0.06 44 0 445 0
28MAY26 3.40 P 0.00 0.00 0.00 0.45 -0.07 42 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.54 -0.07 41 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.64 -0.07 46 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.74 -0.07 51 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.84 -0.07 56 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.94 -0.07 61 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.04 -0.07 65 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.14 -0.07 69 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.24 -0.07 73 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.34 -0.07 77 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.44 -0.07 81 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.54 -0.07 84 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.64 -0.07 88 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 72 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 62 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 56 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 46 0 21 0
29JUN26 2.40 P 0.03 0.03 0.03 0.03 -0.01 45 100 134 +100
29JUN26 2.50 P 0.05 0.05 0.05 0.05 0.00 46 40 280 0
29JUN26 2.60 P 0.06 0.06 0.06 0.07 -0.01 45 1 137 +1
29JUN26 2.70 P 0.00 0.00 0.00 0.09 -0.02 42 0 206 0
29JUN26 2.80 P 0.00 0.00 0.00 0.13 -0.03 43 0 177 0
29JUN26 2.90 P 0.00 0.00 0.00 0.18 -0.02 44 0 416 0
29JUN26 3.00 P 0.21 0.21 0.21 0.23 -0.03 44 1 479 +1
29JUN26 3.10 P 0.00 0.00 0.00 0.29 -0.04 44 0 7,812 0
29JUN26 3.20 P 0.00 0.00 0.00 0.35 -0.05 43 0 93 0
29JUN26 3.30 P 0.00 0.00 0.00 0.42 -0.06 42 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.50 -0.06 43 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.59 -0.06 45 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.67 -0.06 43 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.76 -0.07 43 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.86 -0.06 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.96 -0.06 50 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.05 -0.06 49 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.15 -0.06 52 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.24 -0.07 48 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.34 -0.07 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.44 -0.07 53 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.54 -0.07 56 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.64 -0.07 58 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.74 -0.07 61 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.84 -0.07 63 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.94 -0.07 65 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.08 -0.01 45 0 25 0
30JUL26 2.60 P 0.00 0.00 0.00 0.10 -0.02 43 0 53 0
30JUL26 2.70 P 0.00 0.00 0.00 0.13 -0.02 43 0 5 0
30JUL26 2.80 P 0.00 0.00 0.00 0.17 -0.03 43 0 65 0
30JUL26 2.90 P 0.00 0.00 0.00 0.22 -0.03 43 0 320 0
30JUL26 3.00 P 0.00 0.00 0.00 0.28 -0.03 44 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.33 -0.05 43 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.40 -0.05 44 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.47 -0.05 44 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.55 -0.05 45 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.62 -0.06 44 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.70 -0.07 43 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.80 -0.06 47 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.89 -0.06 48 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.98 -0.06 48 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.07 -0.06 48 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.16 -0.06 47 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 0.00 48 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.09 -0.01 48 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.11 -0.01 46 0 58 0
29SEP26 2.50 P 0.00 0.00 0.00 0.14 -0.02 46 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.18 -0.01 47 0 113 0
29SEP26 2.70 P 0.00 0.00 0.00 0.22 -0.02 47 0 206 0
29SEP26 2.80 P 0.00 0.00 0.00 0.27 -0.02 48 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.32 -0.02 47 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.38 -0.02 48 0 224 0
29SEP26 3.10 P 0.00 0.00 0.00 0.44 -0.02 48 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.50 -0.03 48 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.57 -0.03 49 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.64 -0.04 49 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.72 -0.04 50 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.80 -0.04 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.88 -0.04 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.96 -0.05 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.05 -0.05 52 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.14 -0.05 53 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.23 -0.05 53 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.32 -0.06 54 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.42 -0.05 56 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.51 -0.05 56 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.60 -0.06 56 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.69 -0.06 56 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.78 -0.07 56 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.88 -0.06 57 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.97 -0.07 57 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.09 -0.01 46 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.11 -0.01 46 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.14 -0.01 46 0 264 0
30DEC26 2.40 P 0.00 0.00 0.00 0.17 -0.02 46 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.20 -0.03 45 0 465 0
30DEC26 2.60 P 0.24 0.24 0.24 0.24 -0.02 45 50 458 -50
30DEC26 2.70 P 0.00 0.00 0.00 0.29 -0.03 46 0 198 0
30DEC26 2.80 P 0.00 0.00 0.00 0.33 -0.03 45 0 259 0
30DEC26 2.90 P 0.00 0.00 0.00 0.40 -0.03 47 0 139 0
30DEC26 3.00 P 0.00 0.00 0.00 0.45 -0.03 46 0 175 0
30DEC26 3.10 P 0.00 0.00 0.00 0.51 -0.04 46 0 134 0
30DEC26 3.20 P 0.00 0.00 0.00 0.58 -0.03 47 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.64 -0.04 47 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.71 -0.05 47 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.79 -0.04 48 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.86 -0.05 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.94 -0.05 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.02 -0.06 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.11 -0.05 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.19 -0.05 49 0 11 0
30DEC26 4.10 P 0.00 0.00 0.00 1.28 -0.05 50 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.37 -0.05 51 0 99 0
30DEC26 4.30 P 0.00 0.00 0.00 1.45 -0.06 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.55 -0.05 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.64 -0.05 53 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.73 -0.05 53 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 7 0
30MAR27 2.10 P 0.00 0.00 0.00 0.12 -0.02 45 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.15 -0.02 45 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.18 -0.02 45 0 70 0
30MAR27 2.40 P 0.21 0.21 0.21 0.21 -0.02 44 5 135 +5
30MAR27 2.50 P 0.00 0.00 0.00 0.25 -0.03 44 0 107 0
30MAR27 2.60 P 0.00 0.00 0.00 0.30 -0.02 45 0 182 0
30MAR27 2.70 P 0.00 0.00 0.00 0.35 -0.03 46 0 125 0
30MAR27 2.80 P 0.00 0.00 0.00 0.41 -0.03 46 0 211 0
30MAR27 2.90 P 0.00 0.00 0.00 0.46 -0.03 46 0 177 0
30MAR27 3.00 P 0.00 0.00 0.00 0.52 -0.03 47 0 48 0
30MAR27 3.10 P 0.00 0.00 0.00 0.58 -0.03 46 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.64 -0.04 46 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.71 -0.04 47 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.78 -0.04 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.85 -0.04 47 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.92 -0.05 47 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.00 -0.05 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.08 -0.05 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.16 -0.05 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.24 -0.05 48 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.33 -0.05 49 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.41 -0.05 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.50 -0.05 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.59 -0.05 50 0 10 0
TOTAL PUT 1,012 28,899 -2,889
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 48.34
29APR26 38.00 C 0.00 0.00 0.00 10.34 +0.29 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.34 +0.38 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.34 +0.42 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.34 +0.42 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.34 +0.42 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.34 +0.42 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 4.34 +0.42 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 3.34 +0.42 0 0 0 -35
29APR26 46.00 C 1.80 1.80 1.80 2.34 +0.35 0 14 0 -65
29APR26 47.00 C 1.22 1.22 1.22 1.34 +0.32 0 1 0 -39
29APR26 48.00 C 0.35 0.36 0.27 0.34 0.00 0 245 0 -85
29APR26 49.00 C 0.06 0.06 0.06 0.00 -0.06 0 25 182 0
29APR26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 335 0
29APR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
29APR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
29APR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
29APR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 356 0
29APR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 391 0
29APR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 395 0
29APR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
29APR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
29APR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.41 +0.36 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.42 +0.37 30 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.43 +0.40 29 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 7.45 +0.38 29 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.49 +0.36 29 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.55 +0.32 29 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.66 +0.28 29 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 3.83 +0.24 29 0 83 0
28MAY26 46.00 C 0.00 0.00 0.00 3.07 +0.10 29 0 200 0
28MAY26 47.00 C 2.32 2.32 2.32 2.48 +0.14 31 11 86 +11
28MAY26 48.00 C 1.74 1.74 1.74 1.87 +0.08 30 15 131 +15
28MAY26 49.00 C 0.00 0.00 0.00 1.37 +0.05 29 0 152 0
28MAY26 50.00 C 1.00 1.00 0.81 0.96 +0.02 29 22 140 0
28MAY26 52.50 C 0.42 0.42 0.32 0.38 0.00 29 30 330 +15
28MAY26 55.00 C 0.14 0.14 0.14 0.13 -0.01 30 2 99 0
28MAY26 57.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 56 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 218 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 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 44 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 68 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 10.41 +0.24 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.46 +0.41 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.43 +0.33 18 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.54 +0.37 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.63 +0.36 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.75 +0.32 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.93 +0.29 31 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.17 +0.25 31 0 79 0
29JUN26 46.00 C 0.00 0.00 0.00 3.48 +0.11 31 0 194 0
29JUN26 47.00 C 2.65 2.65 2.65 2.92 +0.15 32 6 253 0
29JUN26 48.00 C 2.22 2.22 2.22 2.38 +0.13 32 15 480 +15
29JUN26 49.00 C 1.72 1.72 1.72 1.93 +0.11 32 15 241 +15
29JUN26 50.00 C 0.00 0.00 0.00 1.54 +0.09 32 0 47 0
29JUN26 52.50 C 0.76 0.76 0.76 0.83 +0.04 32 10 81 +10
29JUN26 55.00 C 0.00 0.00 0.00 0.42 +0.02 31 0 125 0
29JUN26 57.50 C 0.00 0.00 0.00 0.20 +0.01 31 0 152 0
29JUN26 60.00 C 0.00 0.00 0.00 0.09 0.00 31 0 611 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 0.00 31 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 0.00 32 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 38 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 46 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 53 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.58 +0.41 39 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.46 +0.34 28 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.48 +0.25 27 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.59 +0.25 30 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.83 +0.32 32 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.02 +0.27 32 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.27 +0.23 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.59 +0.21 32 0 16 0
30JUL26 46.00 C 0.00 0.00 0.00 3.97 +0.09 32 0 79 0
30JUL26 47.00 C 0.00 0.00 0.00 3.51 +0.14 34 0 76 0
30JUL26 48.00 C 0.00 0.00 0.00 3.00 +0.12 33 0 30 0
30JUL26 49.00 C 0.00 0.00 0.00 2.55 +0.09 33 0 30 0
30JUL26 50.00 C 0.00 0.00 0.00 2.16 +0.08 33 0 51 0
30JUL26 52.50 C 1.43 1.43 1.43 1.40 +0.04 33 2 96 +2
30JUL26 55.00 C 0.00 0.00 0.00 0.87 +0.01 33 0 32 0
30JUL26 57.50 C 0.58 0.58 0.58 0.52 0.00 33 5 23 +5
30JUL26 60.00 C 0.00 0.00 0.00 0.31 -0.01 33 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.18 -0.01 33 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.06 0.00 33 0 1 0
30JUL26 70.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.58 +0.12 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.75 +0.14 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.00 +0.37 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.30 +0.41 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.87 +0.42 39 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.23 +0.41 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.64 +0.41 39 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 6.07 +0.39 39 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 5.56 +0.54 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.06 +0.51 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.62 +0.49 39 0 4 0
29SEP26 49.00 C 0.00 0.00 0.00 4.07 +0.35 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.69 +0.31 38 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 2.88 +0.28 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.21 +0.24 38 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 1.69 +0.21 38 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 1.29 +0.19 38 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.97 +0.16 38 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.73 +0.13 39 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.53 +0.09 38 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.40 +0.08 39 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.29 +0.05 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.23 +0.05 39 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.17 +0.04 39 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.12 +0.03 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.08 +0.35 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.37 +0.27 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.72 +0.32 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.09 +0.32 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.48 +0.29 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.93 +0.30 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.37 +0.07 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.87 +0.06 35 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 6.59 +0.46 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.10 +0.43 37 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 5.67 +0.40 37 0 75 0
30DEC26 49.00 C 0.00 0.00 0.00 5.26 +0.39 37 0 60 0
30DEC26 50.00 C 4.16 4.17 4.16 4.70 +0.21 36 20 131 +20
30DEC26 52.50 C 0.00 0.00 0.00 3.99 +0.32 37 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 3.16 +0.16 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.56 +0.13 36 0 19 0
30DEC26 60.00 C 0.00 0.00 0.00 2.06 +0.12 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.67 +0.11 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 1.34 +0.09 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.10 +0.08 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.88 +0.09 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.67 +0.04 36 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.54 +0.01 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.45 +0.03 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.36 +0.03 37 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.28 +0.02 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.22 +0.02 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.77 +0.26 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.14 +0.25 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.72 +0.43 35 0 11 0
30MAR27 41.00 C 0.00 0.00 0.00 9.91 +0.21 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.36 +0.21 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.82 +0.21 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.28 +0.18 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 7.81 +0.17 35 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 7.34 +0.17 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 6.87 +0.15 35 0 0 0
30MAR27 48.00 C 6.03 6.03 6.03 6.47 +0.14 35 4 1 -4
30MAR27 49.00 C 0.00 0.00 0.00 6.07 +0.13 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.68 +0.14 35 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 4.83 +0.10 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.07 +0.07 35 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.43 +0.07 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.90 +0.05 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.41 +0.03 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.04 +0.03 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.74 +0.07 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.47 +0.06 36 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 1.25 +0.04 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.02 +0.01 36 0 5 0
30MAR27 77.50 C 0.00 0.00 0.00 0.86 +0.02 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.73 +0.02 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.60 0.00 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.50 -0.01 36 0 0 0
TOTAL CALL 442 11,316 -120
29APR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
29APR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29APR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29APR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29APR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
29APR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
29APR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
29APR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
29APR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
29APR26 47.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 227 0
29APR26 48.00 P 0.15 0.33 0.07 0.00 -0.39 0 62 373 +10
29APR26 49.00 P 1.19 1.26 0.84 0.66 -0.47 0 61 0 -123
29APR26 50.00 P 0.00 0.00 0.00 1.66 -0.42 0 0 0 -280
29APR26 52.50 P 0.00 0.00 0.00 4.16 -0.42 0 0 0 -133
29APR26 55.00 P 0.00 0.00 0.00 6.66 -0.42 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.16 -0.42 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.66 -0.42 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.16 -0.42 0 0 0 -15
29APR26 65.00 P 0.00 0.00 0.00 16.66 -0.42 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.16 -0.42 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.66 -0.42 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.16 -0.42 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.66 -0.42 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 29.16 -0.42 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 31.66 -0.42 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 34.16 -0.42 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 36.66 -0.42 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 39.16 -0.42 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 12 0
28MAY26 40.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 68 0
28MAY26 41.00 P 0.13 0.13 0.13 0.04 -0.03 30 3 78 +3
28MAY26 42.00 P 0.15 0.15 0.15 0.07 -0.06 29 10 40 -10
28MAY26 43.00 P 0.29 0.29 0.29 0.14 -0.09 30 3 76 +3
28MAY26 44.00 P 0.00 0.00 0.00 0.25 -0.13 29 0 90 0
28MAY26 45.00 P 0.57 0.57 0.57 0.42 -0.17 29 10 133 +10
28MAY26 46.00 P 0.75 0.77 0.73 0.67 -0.19 30 16 162 +11
28MAY26 47.00 P 1.10 1.23 1.10 0.98 -0.24 29 19 304 +19
28MAY26 48.00 P 1.63 1.63 1.63 1.37 -0.31 28 4 368 0
28MAY26 49.00 P 0.00 0.00 0.00 1.88 -0.35 28 0 241 0
28MAY26 50.00 P 0.00 0.00 0.00 2.49 -0.37 28 0 309 0
28MAY26 52.50 P 0.00 0.00 0.00 4.46 -0.43 29 0 121 0
28MAY26 55.00 P 0.00 0.00 0.00 6.72 -0.44 29 0 335 0
28MAY26 57.50 P 0.00 0.00 0.00 9.24 -0.34 38 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.83 -0.32 51 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.33 -0.25 58 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.83 -0.25 65 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.16 -0.42 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.66 -0.46 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.38 -0.20 87 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 26.76 -0.38 83 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 29.16 -0.46 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 31.87 -0.27 102 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 34.26 -0.38 97 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 36.76 -0.32 102 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 39.26 -0.32 106 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.10 -0.04 31 0 30 0
29JUN26 39.00 P 0.00 0.00 0.00 0.17 -0.05 31 0 27 0
29JUN26 40.00 P 0.00 0.00 0.00 0.25 -0.08 31 0 63 0
29JUN26 41.00 P 0.52 0.52 0.52 0.39 -0.09 31 2 47 +2
29JUN26 42.00 P 0.00 0.00 0.00 0.57 -0.11 31 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.80 -0.15 32 0 47 0
29JUN26 44.00 P 1.20 1.20 1.20 1.09 -0.18 32 15 70 +15
29JUN26 45.00 P 1.53 1.53 1.53 1.43 -0.18 32 30 139 0
29JUN26 46.00 P 1.92 1.92 1.92 1.81 -0.21 31 15 103 +15
29JUN26 47.00 P 2.62 2.62 2.62 2.25 -0.24 31 10 323 0
29JUN26 48.00 P 3.19 3.19 3.19 2.78 -0.26 31 15 261 +15
29JUN26 49.00 P 0.00 0.00 0.00 3.37 -0.30 30 0 101 0
29JUN26 50.00 P 4.18 4.18 4.18 4.03 -0.33 30 1 139 0
29JUN26 52.50 P 0.00 0.00 0.00 5.95 -0.38 31 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 8.22 -0.38 34 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 10.56 -0.36 37 0 47 0
29JUN26 60.00 P 0.00 0.00 0.00 12.95 -0.37 39 0 648 0
29JUN26 62.50 P 0.00 0.00 0.00 15.48 -0.29 45 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 17.87 -0.39 45 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 20.37 -0.37 50 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 22.84 -0.38 52 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 25.33 -0.39 55 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.83 -0.38 59 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.14 -0.56 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.80 -0.39 65 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 35.13 -0.55 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 37.80 -0.38 72 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 40.28 -0.39 73 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 42.78 -0.38 76 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 45.29 -0.36 80 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 47.77 -0.38 81 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.30 -0.06 33 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.42 -0.10 33 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.58 -0.12 33 0 64 0
30JUL26 41.00 P 0.00 0.00 0.00 0.78 -0.14 33 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 1.02 -0.17 33 0 96 0
30JUL26 43.00 P 0.00 0.00 0.00 1.31 -0.16 33 0 47 0
30JUL26 44.00 P 0.00 0.00 0.00 1.64 -0.16 33 0 112 0
30JUL26 45.00 P 0.00 0.00 0.00 1.99 -0.17 32 0 34 0
30JUL26 46.00 P 0.00 0.00 0.00 2.40 -0.21 32 0 45 0
30JUL26 47.00 P 0.00 0.00 0.00 2.87 -0.23 32 0 91 0
30JUL26 48.00 P 0.00 0.00 0.00 3.39 -0.27 32 0 54 0
30JUL26 49.00 P 0.00 0.00 0.00 3.96 -0.30 32 0 31 0
30JUL26 50.00 P 0.00 0.00 0.00 4.59 -0.29 32 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 6.45 -0.38 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.63 -0.29 35 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.81 -0.31 36 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 13.10 -0.34 36 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 15.48 -0.36 38 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.96 -0.32 41 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.45 -0.30 45 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.84 -0.39 44 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.33 -0.39 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.14 +0.02 39 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.39 +0.01 39 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 1.67 +0.02 39 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 1.99 +0.01 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.34 +0.01 40 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.72 -0.01 40 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.15 -0.01 40 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 3.60 -0.03 40 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.10 -0.03 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.62 -0.05 40 0 22 0
29SEP26 48.00 P 0.00 0.00 0.00 5.20 -0.06 40 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 5.79 -0.06 40 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.41 -0.10 40 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.12 -0.14 41 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 9.99 -0.18 41 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 12.02 -0.21 42 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 14.18 -0.24 44 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 16.43 -0.28 45 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 18.76 -0.32 47 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 21.16 -0.34 49 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 23.61 -0.36 52 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.10 -0.38 55 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.61 -0.39 58 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.14 -0.34 61 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.63 -0.30 64 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.09 -0.30 65 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.55 -0.30 67 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.02 -0.29 69 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.47 -0.25 71 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 45.93 -0.31 72 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 48.41 -0.30 74 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.66 -0.12 37 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 1.93 -0.14 37 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.33 -0.09 37 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 2.68 -0.09 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.06 -0.12 37 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 3.49 -0.12 37 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.92 -0.13 37 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 4.41 -0.15 38 0 33 0
30DEC26 46.00 P 0.00 0.00 0.00 4.92 -0.15 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.44 -0.17 38 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 6.02 -0.19 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.62 -0.18 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 7.22 -0.21 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 8.90 -0.22 38 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 10.72 -0.26 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 12.66 -0.29 39 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 14.71 -0.32 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.89 -0.33 41 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 19.13 -0.36 42 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 21.45 -0.36 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.83 -0.38 45 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 26.25 -0.40 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.72 -0.41 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.22 -0.37 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.72 -0.29 54 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.15 -0.30 55 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.59 -0.31 56 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.05 -0.30 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.51 -0.29 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 45.93 -0.33 60 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.26 -0.16 37 0 22 0
30MAR27 39.00 P 0.00 0.00 0.00 2.61 -0.17 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.97 -0.17 37 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 3.33 -0.21 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.76 -0.22 37 0 9 0
30MAR27 43.00 P 0.00 0.00 0.00 4.20 -0.21 37 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 4.65 -0.25 37 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.16 -0.25 37 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 5.68 -0.25 37 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 6.20 -0.28 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.79 -0.29 37 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 7.39 -0.29 37 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.00 -0.29 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 9.65 -0.33 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.42 -0.35 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.31 -0.36 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.32 -0.38 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.39 -0.40 40 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 19.58 -0.41 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.82 -0.42 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.14 -0.42 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.50 -0.43 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.90 -0.44 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.36 -0.38 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 33.84 -0.29 49 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 36.24 -0.30 50 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 38.67 -0.29 51 0 0 0
TOTAL PUT 276 10,020 -458
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$ 65.80
29APR26 41.00 C 0.00 0.00 0.00 24.80 -0.25 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 23.80 -0.25 0 0 0 -15
29APR26 43.00 C 22.62 22.62 22.62 22.80 -0.25 0 2 0 -15
29APR26 44.00 C 0.00 0.00 0.00 21.80 -0.25 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 20.80 -0.25 0 0 0 -10
29APR26 46.00 C 0.00 0.00 0.00 19.80 -0.25 0 0 0 -8
29APR26 47.00 C 0.00 0.00 0.00 18.80 -0.25 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.80 -0.25 0 0 0 -66
29APR26 49.00 C 0.00 0.00 0.00 16.80 -0.25 0 0 0 -75
29APR26 50.00 C 15.81 15.81 15.81 15.80 -0.25 0 1 0 -162
29APR26 52.50 C 12.60 13.20 12.60 13.30 -0.25 0 3 0 -104
29APR26 55.00 C 10.00 10.05 10.00 10.80 -0.25 0 8 0 -325
29APR26 57.50 C 7.90 8.35 7.53 8.30 -0.25 0 55 0 -378
29APR26 60.00 C 5.00 6.00 4.50 5.80 -0.41 0 93 0 -841
29APR26 62.50 C 3.10 3.63 1.99 3.30 -0.37 0 112 0 -411
29APR26 65.00 C 0.70 1.10 0.21 0.80 -0.58 0 479 14 -534
29APR26 67.50 C 0.06 0.18 0.02 0.00 -0.21 0 595 801 +18
29APR26 70.00 C 0.02 0.02 0.01 0.00 -0.01 0 81 677 +44
29APR26 72.50 C 0.03 0.03 0.03 0.00 -0.01 0 3 401 -3
29APR26 75.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 1,493 -1
29APR26 77.50 C 0.01 0.01 0.01 0.00 -0.01 0 4 674 0
29APR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 307 0
29APR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
29APR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 2 708 0
29APR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
29APR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
29APR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
29APR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 321 0
29APR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 638 0
29APR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29APR26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29APR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29APR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
30APR26 44.00 C 0.00 0.00 0.00 21.83 -0.23 324 0 0 0
30APR26 45.00 C 0.00 0.00 0.00 20.83 -0.23 308 0 0 0
30APR26 46.00 C 0.00 0.00 0.00 19.83 -0.23 291 0 0 0
30APR26 47.00 C 0.00 0.00 0.00 18.83 -0.23 276 0 0 0
30APR26 48.00 C 0.00 0.00 0.00 17.83 -0.23 260 0 0 0
30APR26 49.00 C 0.00 0.00 0.00 16.83 -0.23 245 0 0 0
30APR26 50.00 C 0.00 0.00 0.00 15.83 -0.23 230 0 0 0
30APR26 52.50 C 0.00 0.00 0.00 13.33 -0.23 193 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 10.84 -0.21 165 0 1 0
30APR26 57.50 C 0.00 0.00 0.00 8.34 -0.21 129 0 15 0
30APR26 60.00 C 0.00 0.00 0.00 5.86 -0.35 101 0 70 0
30APR26 62.50 C 3.20 3.59 2.50 3.40 -0.35 72 4 75 -2
30APR26 65.00 C 0.94 1.58 0.56 1.37 -0.29 66 154 474 -37
30APR26 67.50 C 0.34 0.52 0.09 0.30 -0.16 65 318 175 +108
30APR26 70.00 C 0.12 0.14 0.03 0.03 -0.05 64 311 187 -26
30APR26 72.50 C 0.05 0.05 0.02 0.01 0.00 79 27 43 +17
30APR26 75.00 C 0.01 0.01 0.01 0.01 0.00 103 8 89 -8
30APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 125 0 74 0
30APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 147 0 19 0
30APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 167 0 12 0
30APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 205 0 20 0
30APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
08MAY26 47.00 C 0.00 0.00 0.00 18.88 -0.26 100 0 0 0
08MAY26 48.00 C 0.00 0.00 0.00 17.87 -0.26 92 0 0 0
08MAY26 49.00 C 0.00 0.00 0.00 16.90 -0.19 94 0 0 0
08MAY26 50.00 C 0.00 0.00 0.00 15.86 -0.24 78 0 0 0
08MAY26 52.50 C 0.00 0.00 0.00 13.37 -0.26 68 0 0 0
08MAY26 55.00 C 10.00 10.00 10.00 10.90 -0.29 61 1 1 +1
08MAY26 57.50 C 0.00 0.00 0.00 8.44 -0.18 52 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 6.08 -0.19 47 0 1 0
08MAY26 62.50 C 0.00 0.00 0.00 3.95 -0.27 45 0 13 0
08MAY26 65.00 C 1.60 2.50 1.60 2.42 -0.10 48 110 82 +72
08MAY26 67.50 C 1.28 1.47 0.87 1.31 -0.06 48 163 93 +78
08MAY26 70.00 C 0.60 0.85 0.54 0.61 -0.03 48 105 205 -7
08MAY26 72.50 C 0.40 0.51 0.32 0.25 -0.01 48 27 65 +18
08MAY26 75.00 C 0.16 0.32 0.16 0.09 -0.01 47 35 38 +4
08MAY26 77.50 C 0.13 0.19 0.13 0.03 0.00 48 33 59 -1
08MAY26 80.00 C 0.10 0.18 0.10 0.01 0.00 48 84 121 +43
08MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
08MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
08MAY26 87.50 C 0.08 0.08 0.08 0.01 0.00 68 39 132 +39
08MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 24.91 -0.25 71 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 23.93 -0.21 72 0 1 0
28MAY26 43.00 C 22.63 22.63 22.63 22.93 -0.23 68 2 2 +2
28MAY26 44.00 C 0.00 0.00 0.00 22.02 -0.12 76 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 20.96 -0.28 66 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 19.94 -0.24 59 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.99 -0.22 62 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 18.05 -0.15 64 0 28 0
28MAY26 49.00 C 0.00 0.00 0.00 17.02 -0.25 58 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 16.02 -0.22 54 0 38 0
28MAY26 52.50 C 0.00 0.00 0.00 13.62 -0.20 51 0 89 0
28MAY26 55.00 C 11.28 11.29 11.02 11.23 -0.25 47 31 86 0
28MAY26 57.50 C 8.00 9.00 8.00 9.00 -0.27 45 26 244 0
28MAY26 60.00 C 6.18 7.15 6.06 6.97 -0.33 45 29 347 0
28MAY26 62.50 C 4.55 5.41 4.54 5.20 -0.44 44 31 469 +22
28MAY26 65.00 C 4.00 4.08 3.05 3.95 -0.23 47 159 279 +39
28MAY26 67.50 C 2.49 3.06 2.23 2.87 -0.10 48 101 367 -8
28MAY26 70.00 C 1.75 2.34 1.63 1.96 -0.08 47 197 854 -15
28MAY26 72.50 C 1.37 1.70 1.22 1.30 -0.06 47 168 435 -101
28MAY26 75.00 C 0.93 1.32 0.93 0.84 -0.04 47 113 417 -48
28MAY26 77.50 C 0.92 0.93 0.71 0.52 -0.03 47 54 112 +1
28MAY26 80.00 C 0.60 0.78 0.55 0.32 -0.01 47 328 1,842 +98
28MAY26 82.50 C 0.42 0.60 0.42 0.19 -0.01 47 125 157 -62
28MAY26 85.00 C 0.32 0.47 0.32 0.11 0.00 47 101 114 -1
28MAY26 87.50 C 0.30 0.35 0.27 0.06 -0.01 47 5 70 0
28MAY26 90.00 C 0.21 0.31 0.21 0.04 0.00 48 154 474 +47
28MAY26 92.50 C 0.20 0.20 0.19 0.02 0.00 47 150 157 +91
28MAY26 95.00 C 0.15 0.15 0.15 0.01 0.00 47 4 201 +4
28MAY26 97.50 C 0.13 0.13 0.13 0.01 0.00 50 10 92 +10
28MAY26 100.00 C 0.10 0.10 0.10 0.01 0.00 53 10 13 +7
28MAY26 102.50 C 0.08 0.09 0.08 0.01 0.00 56 15 27 +9
28MAY26 105.00 C 0.06 0.06 0.06 0.01 0.00 58 6 19 0
28MAY26 107.50 C 0.05 0.05 0.05 0.01 0.00 61 7 131 +7
28MAY26 110.00 C 0.04 0.05 0.04 0.01 0.00 63 11 84 +2
28MAY26 112.50 C 0.04 0.04 0.04 0.01 0.00 66 24 43 +24
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 34 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 32 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 75 0 52 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 77 0 143 0
29JUN26 30.00 C 0.00 0.00 0.00 35.96 -0.27 81 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 34.98 -0.27 81 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 33.99 -0.23 79 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 33.07 -0.08 85 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 32.02 -0.21 76 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 30.99 -0.26 68 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 30.02 -0.25 69 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 29.00 -0.22 63 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 28.02 -0.21 62 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 27.14 -0.16 70 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 26.03 -0.26 57 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 25.17 -0.12 65 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.10 -0.23 58 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 23.10 -0.22 55 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.09 -0.26 51 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 21.12 -0.16 50 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 20.17 -0.15 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.16 -0.26 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.22 -0.19 47 0 83 0
29JUN26 49.00 C 0.00 0.00 0.00 17.22 -0.24 44 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 16.30 -0.21 45 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 14.02 -0.16 44 0 61 0
29JUN26 55.00 C 0.00 0.00 0.00 11.76 -0.22 41 0 607 0
29JUN26 57.50 C 0.00 0.00 0.00 9.87 -0.05 43 0 154 0
29JUN26 60.00 C 7.75 7.75 7.75 8.10 -0.05 43 17 1,031 -1
29JUN26 62.50 C 5.85 6.65 5.85 6.56 -0.21 43 4 530 0
29JUN26 65.00 C 4.40 4.75 4.40 5.32 -0.18 44 23 293 +8
29JUN26 67.50 C 4.10 4.34 3.60 4.28 -0.06 45 52 602 +21
29JUN26 70.00 C 3.22 3.53 2.98 3.30 -0.13 45 100 1,028 +32
29JUN26 72.50 C 2.31 2.88 2.31 2.52 -0.10 45 28 410 -3
29JUN26 75.00 C 2.11 2.35 2.09 1.89 -0.09 45 68 1,707 +53
29JUN26 77.50 C 1.68 1.85 1.68 1.40 -0.07 45 23 822 +5
29JUN26 80.00 C 1.34 1.61 1.34 1.03 -0.05 45 30 722 +9
29JUN26 82.50 C 1.20 1.38 1.20 0.74 -0.05 44 18 217 +3
29JUN26 85.00 C 1.00 1.01 1.00 0.53 -0.04 44 26 550 +26
29JUN26 87.50 C 0.76 0.76 0.76 0.38 -0.02 44 2 251 -2
29JUN26 90.00 C 0.71 0.81 0.70 0.27 -0.02 45 22 1,434 +19
29JUN26 92.50 C 0.00 0.00 0.00 0.19 -0.01 45 0 331 0
29JUN26 95.00 C 0.00 0.00 0.00 0.13 -0.01 44 0 254 0
29JUN26 97.50 C 0.00 0.00 0.00 0.09 -0.01 44 0 59 0
29JUN26 100.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 183 0
29JUN26 102.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 600 0
29JUN26 105.00 C 0.00 0.00 0.00 0.03 0.00 45 0 41 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 0.00 45 0 51 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 54 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 112 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29JUN26 140.00 C 0.08 0.08 0.08 0.01 0.00 61 10 53 0
30JUL26 41.00 C 0.00 0.00 0.00 25.28 -0.19 54 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 24.27 -0.12 51 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 23.30 -0.22 50 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 22.33 -0.22 49 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 21.39 -0.19 48 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 20.43 -0.20 47 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 19.52 -0.16 47 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 18.56 -0.14 45 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 17.63 -0.19 44 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 16.72 -0.22 44 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 14.57 -0.13 43 0 1 0
30JUL26 55.00 C 0.00 0.00 0.00 12.51 -0.16 42 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 10.69 -0.09 43 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 9.07 -0.01 43 0 131 0
30JUL26 62.50 C 6.57 6.57 6.57 7.65 -0.09 44 1 81 0
30JUL26 65.00 C 6.36 6.36 6.36 6.45 -0.19 44 15 66 +13
30JUL26 67.50 C 5.05 5.05 5.05 5.44 -0.13 45 15 55 0
30JUL26 70.00 C 4.28 4.62 4.25 4.44 -0.11 45 46 79 +26
30JUL26 72.50 C 3.59 3.90 3.53 3.60 -0.09 45 155 155 +140
30JUL26 75.00 C 2.79 3.05 2.79 2.89 -0.08 45 18 91 +16
30JUL26 77.50 C 2.58 2.92 2.58 2.31 -0.06 45 16 56 +15
30JUL26 80.00 C 2.21 2.21 2.21 1.83 -0.05 45 15 91 -10
30JUL26 82.50 C 1.95 1.95 1.95 1.44 -0.04 44 15 107 -13
30JUL26 85.00 C 1.61 1.61 1.61 1.13 -0.03 44 15 27 0
30JUL26 87.50 C 1.40 1.40 1.40 0.88 -0.03 44 3 173 -3
30JUL26 90.00 C 1.25 1.35 1.15 0.68 -0.02 44 10 26 +10
29SEP26 40.00 C 0.00 0.00 0.00 26.59 -0.22 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 25.66 -0.20 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.71 -0.21 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.79 -0.19 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.86 -0.22 46 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 21.95 -0.21 45 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 21.06 -0.21 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.18 -0.21 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.33 -0.18 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.49 -0.17 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.67 -0.18 44 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 15.73 -0.17 44 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 13.93 -0.13 44 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 12.33 -0.06 44 0 27 0
29SEP26 60.00 C 10.40 10.40 10.40 10.85 +0.09 44 20 125 0
29SEP26 62.50 C 9.00 9.00 9.00 9.53 -0.24 45 1 155 0
29SEP26 65.00 C 0.00 0.00 0.00 8.36 -0.20 45 0 632 0
29SEP26 67.50 C 6.85 7.09 6.85 7.41 -0.11 46 502 919 +502
29SEP26 70.00 C 5.72 6.58 5.72 6.49 -0.01 46 21 1,686 +19
29SEP26 72.50 C 0.00 0.00 0.00 5.62 +0.03 46 0 1,094 0
29SEP26 75.00 C 5.02 5.10 5.02 4.83 +0.04 46 2 150 0
29SEP26 77.50 C 0.00 0.00 0.00 4.14 +0.04 46 0 91 0
29SEP26 80.00 C 3.55 3.56 3.53 3.54 +0.05 46 14 2,414 -3
29SEP26 82.50 C 3.27 3.39 3.27 3.02 +0.05 46 2 249 +2
29SEP26 85.00 C 0.00 0.00 0.00 2.57 +0.05 46 0 95 0
29SEP26 87.50 C 0.00 0.00 0.00 2.18 +0.05 46 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 1.85 +0.05 46 0 61 0
29SEP26 92.50 C 0.00 0.00 0.00 1.57 +0.05 46 0 49 0
29SEP26 95.00 C 0.00 0.00 0.00 1.32 +0.04 46 0 51 0
29SEP26 97.50 C 0.00 0.00 0.00 1.12 +0.05 46 0 177 0
29SEP26 100.00 C 0.00 0.00 0.00 0.94 +0.04 46 0 67 0
29SEP26 102.50 C 0.00 0.00 0.00 0.79 +0.04 46 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 0.67 +0.04 46 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 0.56 +0.03 46 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 0.47 +0.03 46 0 120 0
29SEP26 112.50 C 0.00 0.00 0.00 0.39 +0.02 45 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.33 +0.02 46 0 16 0
29SEP26 117.50 C 0.00 0.00 0.00 0.28 +0.02 46 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 0.23 +0.02 45 0 122 0
30DEC26 40.00 C 0.00 0.00 0.00 27.27 -0.26 47 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 26.41 -0.22 47 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 25.53 -0.22 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 24.66 -0.19 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.79 -0.24 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 22.98 -0.18 45 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 22.17 -0.17 45 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 21.40 -0.14 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.64 -0.12 45 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 19.89 -0.12 45 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 19.15 -0.11 45 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 17.38 -0.12 44 0 6 0
30DEC26 55.00 C 15.27 15.27 15.27 15.77 -0.12 44 2 9 -2
30DEC26 57.50 C 0.00 0.00 0.00 14.25 -0.07 44 0 26 0
30DEC26 60.00 C 0.00 0.00 0.00 12.92 +0.10 45 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 11.68 +0.09 45 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 10.57 +0.16 45 0 597 0
30DEC26 67.50 C 0.00 0.00 0.00 9.57 -0.13 46 0 21 0
30DEC26 70.00 C 0.00 0.00 0.00 8.68 -0.05 46 0 666 0
30DEC26 72.50 C 0.00 0.00 0.00 7.76 -0.04 46 0 2,258 0
30DEC26 75.00 C 0.00 0.00 0.00 6.93 -0.04 46 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 6.19 -0.02 46 0 33 0
30DEC26 80.00 C 0.00 0.00 0.00 5.52 -0.01 46 0 49 0
30DEC26 82.50 C 0.00 0.00 0.00 4.91 -0.01 45 0 21 0
30DEC26 85.00 C 4.80 5.05 4.80 4.37 -0.01 45 7 131 +6
30DEC26 87.50 C 0.00 0.00 0.00 3.88 -0.01 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.45 0.00 45 0 45 0
30DEC26 92.50 C 0.00 0.00 0.00 3.06 0.00 45 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 2.72 +0.01 45 0 67 0
30DEC26 97.50 C 0.00 0.00 0.00 2.41 +0.01 45 0 22 0
30DEC26 100.00 C 0.00 0.00 0.00 2.14 +0.01 45 0 72 0
30DEC26 102.50 C 0.00 0.00 0.00 1.89 0.00 45 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 1.68 +0.01 45 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 1.49 +0.01 45 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.32 +0.01 45 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 1.17 +0.01 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.03 +0.01 45 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 0.92 +0.02 45 0 3 0
30DEC26 120.00 C 0.00 0.00 0.00 0.81 +0.01 45 0 32 0
30MAR27 41.00 C 0.00 0.00 0.00 27.18 -0.18 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 26.35 -0.18 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 25.54 -0.17 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 24.75 -0.19 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.98 -0.16 45 0 0 0
30MAR27 46.00 C 23.40 23.40 23.40 23.09 -0.31 44 1 14 -1
30MAR27 47.00 C 0.00 0.00 0.00 22.50 -0.16 45 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 21.80 -0.13 45 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 21.09 -0.13 45 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 20.41 -0.12 45 0 300 0
30MAR27 52.50 C 0.00 0.00 0.00 18.77 -0.11 44 0 301 0
30MAR27 55.00 C 0.00 0.00 0.00 17.26 -0.09 44 0 606 0
30MAR27 57.50 C 0.00 0.00 0.00 15.86 -0.08 45 0 600 0
30MAR27 60.00 C 0.00 0.00 0.00 14.58 -0.08 45 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 13.42 -0.06 45 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 12.37 -0.04 45 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 11.38 -0.03 46 0 3 0
30MAR27 70.00 C 10.19 10.40 10.19 10.45 -0.11 46 2 15 +2
30MAR27 72.50 C 0.00 0.00 0.00 9.53 -0.11 46 0 2 0
30MAR27 75.00 C 8.40 8.40 8.40 8.69 -0.10 45 4 35 +4
30MAR27 77.50 C 0.00 0.00 0.00 7.92 -0.09 45 0 5 0
30MAR27 80.00 C 7.19 7.19 7.19 7.21 -0.09 45 6 67 +5
30MAR27 82.50 C 0.00 0.00 0.00 6.57 -0.07 45 0 10 0
30MAR27 85.00 C 0.00 0.00 0.00 5.98 -0.07 45 0 23 0
30MAR27 87.50 C 6.23 6.23 6.23 5.44 -0.06 45 2 29 +2
30MAR27 90.00 C 0.00 0.00 0.00 4.95 -0.06 45 0 46 0
TOTAL CALL 6,054 46,312 -1,559
29APR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29APR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29APR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29APR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29APR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
29APR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 346 0
29APR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
29APR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 259 0
29APR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 403 0
29APR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 530 0
29APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 896 0
29APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 435 0
29APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 582 0
29APR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 438 0
29APR26 62.50 P 0.08 0.11 0.02 0.00 -0.02 0 35 439 -20
29APR26 65.00 P 0.60 1.00 0.04 0.00 -0.29 0 332 382 -152
29APR26 67.50 P 2.50 3.13 1.45 1.70 +0.07 0 112 0 -574
29APR26 70.00 P 4.47 5.04 4.24 4.20 +0.24 0 43 0 -327
29APR26 72.50 P 6.73 6.73 6.73 6.70 +0.21 0 1 0 -328
29APR26 75.00 P 10.25 10.85 9.38 9.20 +0.20 0 220 0 -275
29APR26 77.50 P 0.00 0.00 0.00 11.70 +0.23 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 14.20 +0.24 0 0 0 -15
29APR26 82.50 P 0.00 0.00 0.00 16.70 +0.22 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 19.20 +0.22 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 21.70 +0.22 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 24.20 +0.22 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 26.70 +0.22 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 29.20 +0.22 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 31.70 +0.22 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 34.20 +0.22 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 36.70 +0.22 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 39.20 +0.22 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 41.70 +0.22 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 44.20 +0.22 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 46.70 +0.22 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 49.20 +0.22 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 51.70 +0.22 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 54.20 +0.22 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 56.70 +0.22 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 59.20 +0.22 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 61.70 +0.22 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 64.20 +0.22 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 66.70 +0.22 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 69.20 +0.22 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 71.70 +0.22 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 74.20 +0.22 0 0 0 0
30APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
30APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 171 0 2 0
30APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 139 0 28 0
30APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 108 0 69 0
30APR26 60.00 P 0.01 0.02 0.01 0.01 0.00 77 19 51 -9
30APR26 62.50 P 0.15 0.19 0.07 0.06 -0.01 64 75 183 +48
30APR26 65.00 P 0.70 1.20 0.41 0.53 0.00 63 145 137 -8
30APR26 67.50 P 2.36 2.75 1.90 2.05 +0.11 70 20 61 -6
30APR26 70.00 P 4.44 4.44 4.44 4.23 +0.22 65 1 19 -1
30APR26 72.50 P 0.00 0.00 0.00 6.70 +0.18 0 0 0 0
30APR26 75.00 P 0.00 0.00 0.00 9.20 +0.20 0 0 0 0
30APR26 77.50 P 0.00 0.00 0.00 11.70 +0.22 0 0 0 0
30APR26 80.00 P 0.00 0.00 0.00 14.20 +0.22 0 0 0 0
30APR26 82.50 P 0.00 0.00 0.00 16.70 +0.22 0 0 0 0
30APR26 85.00 P 0.00 0.00 0.00 19.20 +0.22 0 0 0 0
30APR26 87.50 P 0.00 0.00 0.00 21.70 +0.22 0 0 0 0
30APR26 90.00 P 0.00 0.00 0.00 24.20 +0.22 0 0 0 0
08MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
08MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
08MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
08MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
08MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 8 0
08MAY26 57.50 P 0.00 0.00 0.00 0.06 0.00 47 0 6 0
08MAY26 60.00 P 0.28 0.38 0.16 0.24 +0.04 47 110 160 +50
08MAY26 62.50 P 0.80 1.00 0.56 0.68 +0.09 47 53 231 +6
08MAY26 65.00 P 1.77 2.00 1.38 1.56 +0.14 47 126 125 +54
08MAY26 67.50 P 0.00 0.00 0.00 3.03 +0.22 50 0 114 0
08MAY26 70.00 P 5.44 5.44 4.86 4.86 +0.24 51 3 40 0
08MAY26 72.50 P 0.00 0.00 0.00 7.12 +0.25 57 0 0 0
08MAY26 75.00 P 0.00 0.00 0.00 9.45 +0.20 61 0 0 0
08MAY26 77.50 P 0.00 0.00 0.00 11.82 +0.23 63 0 0 0
08MAY26 80.00 P 14.78 14.78 14.78 14.25 +0.15 64 2 2 +2
08MAY26 82.50 P 0.00 0.00 0.00 16.71 +0.23 63 0 0 0
08MAY26 85.00 P 0.00 0.00 0.00 19.20 +0.22 0 0 0 0
08MAY26 87.50 P 0.00 0.00 0.00 21.70 +0.22 0 0 0 0
08MAY26 90.00 P 0.00 0.00 0.00 24.20 +0.22 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 85 0
28MAY26 44.00 P 0.04 0.04 0.04 0.01 0.00 54 9 125 -9
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 125 0
28MAY26 46.00 P 0.04 0.04 0.04 0.01 0.00 48 3 143 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 213 0
28MAY26 48.00 P 0.00 0.00 0.00 0.02 0.00 47 0 218 0
28MAY26 49.00 P 0.08 0.08 0.08 0.04 +0.01 48 1 93 -1
28MAY26 50.00 P 0.09 0.09 0.09 0.06 +0.01 48 6 147 +4
28MAY26 52.50 P 0.13 0.16 0.13 0.14 +0.01 47 19 515 +10
28MAY26 55.00 P 0.24 0.34 0.24 0.30 +0.02 46 23 1,102 +3
28MAY26 57.50 P 0.52 0.69 0.52 0.61 +0.03 46 63 692 +36
28MAY26 60.00 P 1.05 1.31 0.94 1.14 +0.07 46 306 622 +82
28MAY26 62.50 P 1.78 2.20 1.78 1.89 +0.09 46 265 861 +2
28MAY26 65.00 P 3.60 3.65 2.87 3.00 +0.19 46 107 730 +7
28MAY26 67.50 P 4.90 5.00 4.30 4.49 +0.30 48 15 319 +4
28MAY26 70.00 P 6.38 6.70 6.20 6.18 +0.33 49 13 200 +8
28MAY26 72.50 P 8.40 8.40 8.20 8.09 +0.32 50 5 123 +4
28MAY26 75.00 P 0.00 0.00 0.00 10.19 +0.31 52 0 29 0
28MAY26 77.50 P 0.00 0.00 0.00 12.46 +0.41 55 0 24 0
28MAY26 80.00 P 0.00 0.00 0.00 14.78 +0.42 58 0 9 0
28MAY26 82.50 P 0.00 0.00 0.00 17.12 +0.22 59 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 19.48 +0.21 60 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 21.84 +0.11 59 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 24.27 +0.19 58 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 26.75 +0.18 61 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 29.28 +0.25 68 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 31.72 +0.24 65 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 34.20 +0.22 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 36.71 +0.23 69 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 39.20 +0.22 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 41.70 +0.19 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 44.20 +0.22 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 46.70 +0.22 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 49.20 +0.20 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 51.70 +0.22 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 54.20 +0.22 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 56.70 +0.22 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 59.20 +0.22 0 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 52 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 0.04 0.04 0.04 0.01 0.00 47 5 42 +5
29JUN26 40.00 P 0.04 0.04 0.04 0.01 0.00 45 2 145 +2
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 89 0
29JUN26 42.00 P 0.06 0.06 0.06 0.02 0.00 44 5 111 -5
29JUN26 43.00 P 0.05 0.05 0.05 0.03 0.00 44 1 25 +1
29JUN26 44.00 P 0.00 0.00 0.00 0.05 0.00 45 0 99 0
29JUN26 45.00 P 0.09 0.10 0.09 0.07 0.00 45 10 74 +7
29JUN26 46.00 P 0.00 0.00 0.00 0.09 0.00 44 0 90 0
29JUN26 47.00 P 0.00 0.00 0.00 0.13 +0.02 45 0 171 0
29JUN26 48.00 P 0.18 0.18 0.18 0.16 +0.01 44 15 154 +15
29JUN26 49.00 P 0.22 0.22 0.20 0.21 +0.01 44 21 353 0
29JUN26 50.00 P 0.21 0.26 0.21 0.28 +0.01 44 54 1,163 +32
29JUN26 52.50 P 0.45 0.48 0.45 0.51 +0.01 44 75 546 +29
29JUN26 55.00 P 0.71 0.89 0.66 0.87 +0.02 44 311 2,167 +220
29JUN26 57.50 P 1.17 1.50 1.17 1.40 +0.03 44 65 680 -15
29JUN26 60.00 P 1.94 2.32 1.94 2.11 +0.05 43 153 1,034 +94
29JUN26 62.50 P 3.20 3.20 2.97 3.02 +0.07 43 19 800 +1
29JUN26 65.00 P 4.55 4.55 4.22 4.23 +0.18 44 5 291 +5
29JUN26 67.50 P 6.10 6.10 5.65 5.72 +0.26 45 17 736 0
29JUN26 70.00 P 7.85 7.85 7.52 7.39 +0.39 46 17 1,451 +2
29JUN26 72.50 P 0.00 0.00 0.00 9.17 +0.38 47 0 939 0
29JUN26 75.00 P 0.00 0.00 0.00 11.13 +0.27 48 0 929 0
29JUN26 77.50 P 0.00 0.00 0.00 13.22 +0.20 49 0 236 0
29JUN26 80.00 P 0.00 0.00 0.00 15.42 +0.23 50 0 691 0
29JUN26 82.50 P 0.00 0.00 0.00 17.69 +0.27 52 0 35 0
29JUN26 85.00 P 0.00 0.00 0.00 20.01 +0.25 54 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 22.36 +0.31 55 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.67 +0.27 55 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 27.09 +0.26 57 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 29.44 +0.19 56 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 31.85 +0.19 56 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 34.32 +0.21 57 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 36.74 +0.19 55 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.20 +0.18 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.71 +0.18 57 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 44.22 +0.24 61 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 46.70 +0.17 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 49.20 +0.20 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.70 +0.22 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 54.20 +0.22 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 56.70 +0.22 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 59.20 +0.19 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 61.70 +0.22 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 64.20 +0.22 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 66.70 +0.22 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 69.20 +0.22 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 71.70 +0.17 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 74.20 +0.19 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.07 0.00 44 0 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 0.13 +0.01 45 0 1 0
30JUL26 44.00 P 0.00 0.00 0.00 0.16 +0.01 44 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.21 +0.02 44 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.25 +0.01 44 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.33 +0.02 44 0 211 0
30JUL26 48.00 P 0.00 0.00 0.00 0.40 +0.01 44 0 178 0
30JUL26 49.00 P 0.47 0.47 0.47 0.51 +0.02 44 2 112 -2
30JUL26 50.00 P 0.56 0.57 0.52 0.62 +0.03 44 31 182 0
30JUL26 52.50 P 0.82 0.95 0.82 0.98 +0.03 44 19 158 +17
30JUL26 55.00 P 1.36 1.36 1.30 1.47 +0.04 43 21 207 0
30JUL26 57.50 P 0.00 0.00 0.00 2.12 +0.05 43 0 161 0
30JUL26 60.00 P 3.00 3.04 2.83 2.94 +0.07 43 121 219 +110
30JUL26 62.50 P 0.00 0.00 0.00 3.94 +0.09 43 0 63 0
30JUL26 65.00 P 5.40 5.40 5.26 5.22 +0.23 44 12 104 +12
30JUL26 67.50 P 0.00 0.00 0.00 6.70 +0.39 45 0 53 0
30JUL26 70.00 P 0.00 0.00 0.00 8.36 +0.41 46 0 28 0
30JUL26 72.50 P 0.00 0.00 0.00 10.12 +0.42 46 0 31 0
30JUL26 75.00 P 0.00 0.00 0.00 11.98 +0.40 47 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 13.99 +0.23 48 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 16.08 +0.20 49 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 18.22 +0.17 49 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 20.48 +0.17 51 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 22.76 +0.19 51 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 25.03 +0.18 52 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.27 +0.03 45 0 53 0
29SEP26 41.00 P 0.00 0.00 0.00 0.32 +0.03 45 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.39 +0.04 45 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.47 +0.04 45 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.57 +0.06 45 0 104 0
29SEP26 45.00 P 0.00 0.00 0.00 0.69 +0.07 45 0 70 0
29SEP26 46.00 P 0.00 0.00 0.00 0.80 +0.06 45 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.95 +0.08 45 0 51 0
29SEP26 48.00 P 0.00 0.00 0.00 1.11 +0.09 45 0 34 0
29SEP26 49.00 P 0.00 0.00 0.00 1.27 +0.09 45 0 116 0
29SEP26 50.00 P 0.00 0.00 0.00 1.48 +0.11 45 0 2,654 0
29SEP26 52.50 P 1.79 1.79 1.77 2.04 +0.14 45 12 1,007 -11
29SEP26 55.00 P 2.45 2.56 2.45 2.71 +0.14 45 2 955 +1
29SEP26 57.50 P 0.00 0.00 0.00 3.55 +0.17 44 0 435 0
29SEP26 60.00 P 4.31 4.31 4.31 4.52 +0.21 44 25 780 0
29SEP26 62.50 P 0.00 0.00 0.00 5.59 +0.23 44 0 658 0
29SEP26 65.00 P 0.00 0.00 0.00 6.84 +0.26 44 660 1,061 +660
29SEP26 67.50 P 0.00 0.00 0.00 8.32 +0.38 45 0 196 0
29SEP26 70.00 P 0.00 0.00 0.00 9.94 +0.36 46 0 174 0
29SEP26 72.50 P 0.00 0.00 0.00 11.62 +0.34 46 0 205 0
29SEP26 75.00 P 0.00 0.00 0.00 13.48 +0.39 47 0 155 0
29SEP26 77.50 P 0.00 0.00 0.00 15.40 +0.40 47 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 17.40 +0.38 48 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 19.46 +0.27 48 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 21.60 +0.24 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 23.75 +0.24 50 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 25.95 +0.26 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 28.19 +0.21 51 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 30.47 +0.23 51 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 32.80 +0.23 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 35.15 +0.22 53 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 37.53 +0.22 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.95 +0.21 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.30 +0.17 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.69 +0.24 55 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 47.10 +0.25 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.49 +0.23 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 51.92 +0.22 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 54.34 +0.21 54 0 0 0
30DEC26 40.00 P 0.61 0.61 0.61 0.69 +0.04 44 5 50 +5
30DEC26 41.00 P 0.00 0.00 0.00 0.81 +0.04 44 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.93 +0.05 44 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.08 +0.05 44 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.24 +0.05 44 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 1.41 +0.06 44 0 62 0
30DEC26 46.00 P 1.43 1.43 1.43 1.60 +0.07 44 4 10 +4
30DEC26 47.00 P 0.00 0.00 0.00 1.81 +0.07 44 0 3 0
30DEC26 48.00 P 0.00 0.00 0.00 2.03 +0.07 44 0 103 0
30DEC26 49.00 P 2.05 2.05 2.05 2.25 +0.08 44 2 14 +2
30DEC26 50.00 P 2.32 2.32 2.32 2.53 +0.09 44 2 347 +2
30DEC26 52.50 P 3.10 3.10 3.10 3.23 +0.10 44 1 206 -1
30DEC26 55.00 P 0.00 0.00 0.00 4.08 +0.12 44 0 91 0
30DEC26 57.50 P 0.00 0.00 0.00 5.01 +0.14 44 0 99 0
30DEC26 60.00 P 6.09 6.09 6.09 6.06 +0.14 44 1 231 -1
30DEC26 62.50 P 7.41 7.41 7.41 7.23 +0.17 44 1 53 0
30DEC26 65.00 P 0.00 0.00 0.00 8.51 +0.20 44 0 45 0
30DEC26 67.50 P 0.00 0.00 0.00 10.02 +0.28 44 0 44 0
30DEC26 70.00 P 0.00 0.00 0.00 11.63 +0.29 45 0 686 0
30DEC26 72.50 P 0.00 0.00 0.00 13.35 +0.32 45 0 641 0
30DEC26 75.00 P 0.00 0.00 0.00 15.14 +0.32 46 0 28 0
30DEC26 77.50 P 0.00 0.00 0.00 16.99 +0.18 46 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 18.93 +0.22 47 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 20.92 +0.22 47 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 22.95 +0.21 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.12 +0.32 48 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 27.14 +0.21 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.30 +0.21 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.50 +0.23 49 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 33.71 +0.25 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.95 +0.22 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 38.23 +0.25 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.55 +0.25 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.92 +0.24 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 45.31 +0.33 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 47.55 +0.16 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 50.00 +0.21 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 52.38 +0.15 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 54.83 +0.22 53 0 0 0
30MAR27 41.00 P 1.15 1.15 1.15 1.33 +0.03 44 1 10 +1
30MAR27 42.00 P 0.00 0.00 0.00 1.50 +0.03 44 0 15 0
30MAR27 43.00 P 1.42 1.42 1.42 1.68 +0.04 44 1 11 +1
30MAR27 44.00 P 0.00 0.00 0.00 1.90 +0.04 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 2.12 +0.04 44 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 2.35 +0.05 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.59 +0.05 44 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 2.88 +0.06 44 0 8 0
30MAR27 49.00 P 0.00 0.00 0.00 3.16 +0.06 44 0 4 0
30MAR27 50.00 P 3.05 3.05 3.05 3.44 +0.05 44 1 376 +1
30MAR27 52.50 P 0.00 0.00 0.00 4.27 +0.07 44 0 327 0
30MAR27 55.00 P 0.00 0.00 0.00 5.16 +0.08 44 0 638 0
30MAR27 57.50 P 0.00 0.00 0.00 6.21 +0.10 44 0 602 0
30MAR27 60.00 P 0.00 0.00 0.00 7.28 +0.09 43 0 51 0
30MAR27 62.50 P 0.00 0.00 0.00 8.52 +0.11 43 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 9.79 +0.12 43 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 11.29 +0.12 43 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 12.89 +0.23 44 0 37 0
30MAR27 72.50 P 0.00 0.00 0.00 14.65 +0.31 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.42 +0.32 45 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 18.23 +0.17 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.15 +0.20 46 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 22.09 +0.19 46 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.10 +0.21 47 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 26.12 +0.20 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 28.20 +0.18 47 0 0 0
TOTAL PUT 3,831 42,673 -211
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 63.85
29APR26 42.00 C 0.00 0.00 0.00 21.85 +1.40 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 20.85 +1.40 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.85 +1.40 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.85 +1.40 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.85 +1.40 0 0 0 -45
29APR26 47.00 C 0.00 0.00 0.00 16.85 +1.40 0 0 0 -45
29APR26 48.00 C 0.00 0.00 0.00 15.85 +1.40 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.85 +1.40 0 0 0 -13
29APR26 50.00 C 0.00 0.00 0.00 13.85 +1.40 0 0 0 -133
29APR26 52.50 C 0.00 0.00 0.00 11.35 +1.40 0 0 0 -514
29APR26 55.00 C 8.99 8.99 8.97 8.85 +1.40 0 50 0 -496
29APR26 57.50 C 7.00 7.00 7.00 6.35 +1.33 0 3 0 -795
29APR26 60.00 C 3.90 4.50 3.45 3.85 +1.19 0 38 0 -713
29APR26 62.50 C 1.40 2.05 1.03 1.35 +0.48 0 62 0 -775
29APR26 65.00 C 0.29 0.46 0.05 0.00 -0.14 0 162 636 +1
29APR26 67.50 C 0.04 0.05 0.01 0.00 -0.02 0 60 858 -4
29APR26 70.00 C 0.01 0.01 0.01 0.00 -0.01 0 8 382 0
29APR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 358 0
29APR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 370 0
29APR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
29APR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
29APR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
29APR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 21.98 +1.28 68 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 21.04 +1.50 72 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 20.06 +1.52 71 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 19.08 +1.37 69 0 2 0
28MAY26 46.00 C 0.00 0.00 0.00 18.09 +1.39 66 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.11 +1.64 63 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.07 +1.60 56 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.17 +1.63 59 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.19 +1.61 57 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 11.77 +1.17 50 0 732 0
28MAY26 55.00 C 0.00 0.00 0.00 9.48 +1.39 47 0 225 0
28MAY26 57.50 C 7.30 7.30 7.30 7.15 +0.89 41 3 132 +3
28MAY26 60.00 C 5.85 5.85 5.85 5.33 +0.80 42 6 502 +6
28MAY26 62.50 C 4.09 4.09 3.81 3.72 +0.64 41 61 227 +53
28MAY26 65.00 C 2.60 2.80 2.30 2.50 +0.49 41 76 318 +20
28MAY26 67.50 C 1.65 1.89 1.50 1.60 +0.29 41 161 743 -18
28MAY26 70.00 C 0.85 1.22 0.85 1.01 +0.20 41 206 598 +46
28MAY26 72.50 C 0.62 0.76 0.56 0.59 +0.12 41 45 477 +18
28MAY26 75.00 C 0.43 0.43 0.37 0.33 +0.07 41 31 225 +20
28MAY26 77.50 C 0.30 0.30 0.30 0.18 +0.04 41 5 114 0
28MAY26 80.00 C 0.17 0.17 0.13 0.09 +0.01 41 34 108 +14
28MAY26 82.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.08 +1.38 63 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.10 +1.54 61 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.21 +1.67 64 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.08 +1.37 54 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.17 +1.47 56 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.20 +1.64 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.22 +1.61 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.17 +1.21 47 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 14.24 +1.20 46 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 11.92 +1.32 44 0 227 0
29JUN26 55.00 C 0.00 0.00 0.00 9.73 +1.20 42 0 237 0
29JUN26 57.50 C 0.00 0.00 0.00 7.78 +0.95 42 0 252 0
29JUN26 60.00 C 0.00 0.00 0.00 6.03 +0.83 41 0 548 0
29JUN26 62.50 C 0.00 0.00 0.00 4.59 +0.61 41 0 192 0
29JUN26 65.00 C 3.60 3.60 3.60 3.46 +0.52 41 1 1,451 0
29JUN26 67.50 C 2.93 2.93 2.93 2.59 +0.43 41 2 705 0
29JUN26 70.00 C 2.08 2.19 1.84 1.93 +0.40 42 256 1,984 -33
29JUN26 72.50 C 1.57 1.57 1.33 1.38 +0.31 42 59 999 +12
29JUN26 75.00 C 0.85 1.18 0.85 0.97 +0.23 42 96 1,576 -7
29JUN26 77.50 C 0.00 0.00 0.00 0.67 +0.17 42 0 230 0
29JUN26 80.00 C 0.65 0.65 0.65 0.45 +0.11 42 1 765 +1
29JUN26 82.50 C 0.00 0.00 0.00 0.30 +0.08 42 0 670 0
29JUN26 85.00 C 0.00 0.00 0.00 0.20 +0.05 42 0 79 0
29JUN26 87.50 C 0.00 0.00 0.00 0.14 +0.04 42 0 14 0
29JUN26 90.00 C 0.19 0.19 0.19 0.09 +0.03 42 4 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.06 +0.02 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 40 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 22.08 +1.38 55 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 21.10 +1.52 53 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 20.21 +1.67 55 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 19.15 +1.44 50 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.41 +1.71 55 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.26 +1.61 48 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.50 +1.77 52 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.40 +1.44 47 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.47 +1.43 45 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.30 +1.43 44 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 10.29 +1.23 43 0 34 0
30JUL26 57.50 C 8.91 8.91 8.91 8.41 +0.83 42 2 85 -2
30JUL26 60.00 C 7.15 7.15 7.15 6.84 +0.69 41 15 165 +15
30JUL26 62.50 C 0.00 0.00 0.00 5.52 +0.68 41 0 180 0
30JUL26 65.00 C 0.00 0.00 0.00 4.41 +0.54 41 0 121 0
30JUL26 67.50 C 3.78 3.78 3.78 3.54 +0.50 42 5 157 0
30JUL26 70.00 C 0.00 0.00 0.00 2.83 +0.48 42 0 65 0
30JUL26 72.50 C 2.15 2.15 2.15 2.23 +0.44 42 4 19 -4
30JUL26 75.00 C 1.91 1.91 1.81 1.71 +0.34 42 16 18 0
30JUL26 77.50 C 0.00 0.00 0.00 1.30 +0.26 42 0 29 0
30JUL26 80.00 C 1.10 1.29 1.08 0.99 +0.22 42 173 162 +114
30JUL26 82.50 C 0.00 0.00 0.00 0.75 +0.18 42 0 84 0
30JUL26 85.00 C 0.00 0.00 0.00 0.56 +0.14 42 0 95 0
30JUL26 87.50 C 0.00 0.00 0.00 0.41 +0.10 42 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.31 +0.09 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.16 +1.46 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.25 +1.60 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.32 +1.57 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.42 +1.54 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.54 +1.51 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.69 +1.49 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.84 +1.45 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.04 +1.44 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.25 +1.41 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.35 +1.30 45 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 11.61 +1.19 44 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 10.07 +0.86 44 0 59 0
29SEP26 60.00 C 0.00 0.00 0.00 8.64 +0.72 43 0 112 0
29SEP26 62.50 C 0.00 0.00 0.00 7.44 +0.66 44 0 26 0
29SEP26 65.00 C 6.60 6.60 6.60 6.41 +0.65 44 3 1,535 0
29SEP26 67.50 C 0.00 0.00 0.00 5.49 +0.57 44 0 982 0
29SEP26 70.00 C 0.00 0.00 0.00 4.62 +0.45 44 0 68 0
29SEP26 72.50 C 4.11 4.11 4.11 3.92 +0.44 44 5 102 +5
29SEP26 75.00 C 0.00 0.00 0.00 3.28 +0.35 44 0 35 0
29SEP26 77.50 C 0.00 0.00 0.00 2.74 +0.31 43 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 2.29 +0.26 43 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 1.89 +0.21 43 0 51 0
29SEP26 85.00 C 0.00 0.00 0.00 1.58 +0.19 43 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.29 +0.14 43 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 1.08 +0.14 43 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 0.85 +0.10 43 0 1 0
29SEP26 95.00 C 0.00 0.00 0.00 0.71 +0.09 43 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.57 +0.07 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.47 +0.06 43 0 24 0
29SEP26 102.50 C 0.61 0.61 0.61 0.40 +0.07 43 2 12 +2
29SEP26 105.00 C 0.00 0.00 0.00 0.32 +0.04 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.27 +0.04 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.21 +0.02 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.18 +0.03 43 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 22.88 +1.51 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.04 +1.49 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.23 +1.46 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.42 +1.43 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.66 +1.43 47 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 18.88 +1.39 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.14 +1.38 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.43 +1.37 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.86 +1.47 47 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 15.04 +1.25 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.44 +1.14 44 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 12.03 +0.91 44 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 10.64 +0.75 44 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 9.53 +0.71 44 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 8.47 +0.65 44 0 32 0
30DEC26 67.50 C 0.00 0.00 0.00 7.50 +0.59 44 0 173 0
30DEC26 70.00 C 6.93 6.93 6.75 6.75 +0.64 44 2 68 +1
30DEC26 72.50 C 0.00 0.00 0.00 5.93 +0.54 44 0 28 0
30DEC26 75.00 C 5.57 5.57 5.57 5.26 +0.53 44 2 185 +2
30DEC26 77.50 C 0.00 0.00 0.00 4.60 +0.44 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 4.08 +0.44 44 0 551 0
30DEC26 82.50 C 0.00 0.00 0.00 3.56 +0.38 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 3.13 +0.33 44 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 2.75 +0.33 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.39 +0.26 44 0 44 0
30MAR27 42.00 C 0.00 0.00 0.00 23.82 +1.41 48 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 23.10 +1.13 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 22.27 +1.36 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.53 +1.34 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.80 +1.32 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.09 +1.30 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.42 +1.01 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.74 +1.27 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.08 +1.24 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.55 +1.21 46 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 15.11 +1.17 45 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 13.74 +1.01 45 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 12.37 +0.83 44 0 210 0
30MAR27 62.50 C 0.00 0.00 0.00 11.23 +0.71 44 0 353 0
30MAR27 65.00 C 0.00 0.00 0.00 10.35 +0.81 45 0 204 0
30MAR27 67.50 C 0.00 0.00 0.00 9.37 +0.72 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.48 +0.64 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.68 +0.65 44 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 6.96 +0.57 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 6.32 +0.58 44 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 5.67 +0.50 44 0 27 0
30MAR27 82.50 C 0.00 0.00 0.00 5.14 +0.46 44 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 4.65 +0.46 44 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 4.16 +0.38 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.78 +0.37 44 0 0 0
TOTAL CALL 1,659 26,401 -3,264
29APR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
29APR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29APR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
29APR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
29APR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
29APR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
29APR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 249 0
29APR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 266 0
29APR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 792 0
29APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,085 0
29APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,683 0
29APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 756 0
29APR26 60.00 P 0.01 0.01 0.01 0.00 -0.14 0 22 3,923 -5
29APR26 62.50 P 0.27 0.27 0.07 0.00 -0.87 0 43 701 +13
29APR26 65.00 P 1.30 1.51 0.80 1.15 -1.50 0 37 0 -462
29APR26 67.50 P 3.27 3.70 3.27 3.65 -1.41 0 13 0 -147
29APR26 70.00 P 6.00 6.00 6.00 6.15 -1.40 0 2 0 -51
29APR26 72.50 P 0.00 0.00 0.00 8.65 -1.65 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.15 -1.66 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.65 -1.65 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.15 -1.65 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.65 -1.65 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.15 -1.65 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.65 -1.65 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.15 -1.65 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 28.65 -1.65 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 31.15 -1.65 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 33.65 -1.65 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 36.15 -1.65 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 38.65 -1.65 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 41.15 -1.65 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 43.65 -1.65 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 46.15 -1.65 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 70 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 126 0
28MAY26 47.00 P 0.10 0.10 0.10 0.01 -0.02 42 30 247 +30
28MAY26 48.00 P 0.10 0.12 0.10 0.02 -0.02 43 11 172 +1
28MAY26 49.00 P 0.00 0.00 0.00 0.03 -0.03 42 0 169 0
28MAY26 50.00 P 0.00 0.00 0.00 0.05 -0.04 42 0 310 0
28MAY26 52.50 P 0.29 0.30 0.26 0.13 -0.11 41 9 356 +6
28MAY26 55.00 P 0.42 0.44 0.42 0.33 -0.22 41 17 908 +2
28MAY26 57.50 P 0.76 0.81 0.75 0.72 -0.38 41 69 637 +28
28MAY26 60.00 P 1.40 1.44 1.24 1.37 -0.57 42 70 483 +18
28MAY26 62.50 P 2.09 2.36 2.04 2.30 -0.70 41 71 562 -5
28MAY26 65.00 P 3.34 3.56 3.24 3.56 -0.81 41 10 253 -2
28MAY26 67.50 P 4.85 5.34 4.79 5.13 -0.96 41 22 143 +16
28MAY26 70.00 P 6.84 6.84 6.84 6.81 -1.42 37 2 31 +2
28MAY26 72.50 P 0.00 0.00 0.00 9.13 -1.27 41 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 11.20 -1.72 33 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 13.69 -1.63 37 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.17 -1.63 40 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 18.65 -1.65 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.15 -1.65 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 23.65 -1.65 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.15 -1.65 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 62 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.09 -0.04 42 0 108 0
29JUN26 46.00 P 0.00 0.00 0.00 0.13 -0.05 42 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.18 -0.06 42 0 218 0
29JUN26 48.00 P 0.00 0.00 0.00 0.24 -0.08 42 0 100 0
29JUN26 49.00 P 0.00 0.00 0.00 0.32 -0.10 42 0 320 0
29JUN26 50.00 P 0.52 0.52 0.52 0.42 -0.12 42 3 409 0
29JUN26 52.50 P 0.00 0.00 0.00 0.76 -0.22 42 0 709 0
29JUN26 55.00 P 1.26 1.26 1.24 1.27 -0.32 42 250 1,516 +45
29JUN26 57.50 P 0.00 0.00 0.00 1.92 -0.49 41 0 1,296 0
29JUN26 60.00 P 2.76 2.87 2.76 2.87 -0.54 41 36 3,281 -32
29JUN26 62.50 P 3.73 3.85 3.73 3.99 -0.72 41 15 1,064 -15
29JUN26 65.00 P 5.31 5.40 5.31 5.55 -0.66 42 12 1,351 0
29JUN26 67.50 P 0.00 0.00 0.00 7.08 -0.90 41 0 348 0
29JUN26 70.00 P 0.00 0.00 0.00 8.89 -1.09 41 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 10.92 -1.37 41 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 13.04 -1.45 41 0 201 0
29JUN26 77.50 P 0.00 0.00 0.00 15.36 -1.40 43 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 17.57 -1.29 42 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 19.90 -1.33 41 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 22.41 -1.23 45 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 24.82 -1.52 45 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 27.15 -1.53 33 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 29.59 -1.59 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 32.07 -1.58 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 34.37 -1.75 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.86 -1.76 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 39.50 -1.50 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 41.96 -1.62 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 44.31 -1.78 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 46.83 -1.66 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 49.60 -1.36 52 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.12 -0.02 42 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.15 -0.05 42 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.21 -0.05 42 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.27 -0.07 42 0 37 0
30JUL26 46.00 P 0.00 0.00 0.00 0.35 -0.08 42 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.44 -0.10 42 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.56 -0.11 42 0 45 0
30JUL26 49.00 P 0.00 0.00 0.00 0.69 -0.14 42 0 62 0
30JUL26 50.00 P 0.94 0.94 0.92 0.84 -0.17 42 16 273 +15
30JUL26 52.50 P 1.32 1.32 1.32 1.33 -0.25 42 2 93 0
30JUL26 55.00 P 2.00 2.00 2.00 1.96 -0.38 42 2 50 -2
30JUL26 57.50 P 0.00 0.00 0.00 2.77 -0.47 42 0 154 0
30JUL26 60.00 P 3.57 3.57 3.52 3.80 -0.52 42 45 347 0
30JUL26 62.50 P 0.00 0.00 0.00 4.96 -0.64 41 0 137 0
30JUL26 65.00 P 0.00 0.00 0.00 6.47 -0.64 42 0 48 0
30JUL26 67.50 P 0.00 0.00 0.00 7.95 -0.77 41 0 48 0
30JUL26 70.00 P 0.00 0.00 0.00 9.70 -1.22 41 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 11.60 -1.30 41 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 13.65 -1.36 41 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 15.77 -1.43 42 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.97 -1.48 41 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.23 -1.53 41 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.55 -1.58 41 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.90 -1.62 40 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 27.15 -1.76 29 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.47 -0.12 43 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 0.58 -0.11 43 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.70 -0.15 43 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.83 -0.19 43 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 0.99 -0.19 43 0 42 0
29SEP26 47.00 P 0.00 0.00 0.00 1.16 -0.24 43 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 1.36 -0.26 43 0 79 0
29SEP26 49.00 P 0.00 0.00 0.00 1.58 -0.27 43 0 302 0
29SEP26 50.00 P 1.81 1.81 1.81 1.80 -0.33 43 15 1,720 -15
29SEP26 52.50 P 0.00 0.00 0.00 2.48 -0.35 43 0 513 0
29SEP26 55.00 P 0.00 0.00 0.00 3.27 -0.45 43 0 689 0
29SEP26 57.50 P 4.13 4.13 4.13 4.15 -0.56 42 10 241 +10
29SEP26 60.00 P 5.10 5.18 5.10 5.26 -0.64 42 2 894 0
29SEP26 62.50 P 0.00 0.00 0.00 6.50 -0.75 42 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 7.92 -0.82 42 0 1,440 0
29SEP26 67.50 P 0.00 0.00 0.00 9.54 -0.85 42 0 590 0
29SEP26 70.00 P 0.00 0.00 0.00 11.25 -1.12 43 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 13.04 -1.00 43 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 14.95 -1.05 43 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 16.95 -1.25 43 0 155 0
29SEP26 80.00 P 0.00 0.00 0.00 19.01 -1.32 43 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 21.13 -1.19 43 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 23.31 -1.41 43 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 25.54 -1.46 43 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 27.83 -1.48 42 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.16 -1.53 42 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.52 -1.55 42 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.89 -1.57 42 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 37.27 -1.62 40 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 39.72 -1.62 40 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.16 -1.62 39 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.61 -1.64 36 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.08 -1.64 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 49.60 -1.60 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.14 -0.14 44 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 1.31 -0.12 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.49 -0.21 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.72 -0.20 44 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 1.95 -0.20 44 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 2.17 -0.28 44 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 2.46 -0.27 44 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 2.70 -0.31 43 0 17 0
30DEC26 50.00 P 2.95 2.95 2.95 2.98 -0.35 43 1 194 0
30DEC26 52.50 P 0.00 0.00 0.00 3.76 -0.41 43 0 140 0
30DEC26 55.00 P 0.00 0.00 0.00 4.69 -0.46 43 0 871 0
30DEC26 57.50 P 0.00 0.00 0.00 5.66 -0.57 42 0 391 0
30DEC26 60.00 P 0.00 0.00 0.00 6.84 -0.60 42 0 84 0
30DEC26 62.50 P 0.00 0.00 0.00 8.12 -0.67 42 0 41 0
30DEC26 65.00 P 9.46 9.46 9.46 9.66 -0.66 42 2 159 +2
30DEC26 67.50 P 0.00 0.00 0.00 11.22 -0.69 43 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 12.79 -0.83 42 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 14.55 -1.05 43 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 16.38 -1.10 43 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 18.27 -1.15 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.23 -1.19 43 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.26 -1.22 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.32 -1.30 42 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.45 -1.32 42 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.62 -1.36 42 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.83 -0.18 44 0 10 0
30MAR27 43.00 P 0.00 0.00 0.00 2.06 -0.19 44 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 2.30 -0.20 44 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 2.55 -0.25 44 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 2.83 -0.27 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.10 -0.29 44 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 3.36 -0.38 44 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 3.67 -0.41 43 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 4.06 -0.30 44 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 4.96 -0.32 44 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 5.96 -0.36 43 0 231 0
30MAR27 57.50 P 0.00 0.00 0.00 7.00 -0.59 43 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 8.16 -0.60 42 0 215 0
30MAR27 62.50 P 0.00 0.00 0.00 9.56 -0.59 43 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 10.93 -0.70 42 0 200 0
30MAR27 67.50 P 0.00 0.00 0.00 12.54 -0.72 43 0 16 0
30MAR27 70.00 P 0.00 0.00 0.00 14.06 -0.89 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.82 -0.98 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.58 -1.07 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.44 -1.09 43 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.36 -1.12 43 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.34 -1.14 43 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.33 -1.20 43 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.38 -1.23 43 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.48 -1.26 42 0 0 0
TOTAL PUT 839 39,962 -548
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$ 18.78
29APR26 14.00 C 0.00 0.00 0.00 4.78 +0.35 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.28 +0.35 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.78 +0.35 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.28 +0.35 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.78 +0.35 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.28 +0.35 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.78 +0.35 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.28 +0.35 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.78 +0.33 0 0 0 -30
29APR26 18.50 C 0.00 0.00 0.00 0.28 +0.18 0 0 0 -480
29APR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29APR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 445 0
29APR26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 647 0
29APR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 501 0
29APR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
29APR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29APR26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
29APR26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
29APR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.82 +0.37 49 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.28 +0.29 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.81 +0.35 30 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.31 +0.35 24 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.81 +0.34 15 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.32 +0.33 23 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.84 +0.31 22 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.39 +0.27 22 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.99 +0.22 23 0 1 0
28MAY26 18.50 C 0.68 0.68 0.68 0.67 +0.18 23 15 15 0
28MAY26 19.00 C 0.40 0.40 0.40 0.40 +0.12 22 2 70 +2
28MAY26 19.50 C 0.00 0.00 0.00 0.22 +0.06 22 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 0.12 +0.04 23 0 325 0
28MAY26 21.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 472 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 106 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.31 +0.33 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.82 +0.33 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.30 +0.30 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.81 +0.32 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.33 +0.33 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.86 +0.33 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.38 +0.31 23 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.94 +0.29 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.53 +0.25 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.16 +0.19 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.87 +0.18 24 0 17 0
29JUN26 19.00 C 0.63 0.63 0.63 0.61 +0.12 24 15 21 +4
29JUN26 19.50 C 0.43 0.44 0.43 0.42 +0.10 24 21 37 -7
29JUN26 20.00 C 0.28 0.28 0.28 0.27 +0.06 24 6 265 +6
29JUN26 21.00 C 0.00 0.00 0.00 0.10 +0.02 24 0 434 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 413 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.82 +0.32 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.32 +0.31 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.84 +0.35 26 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.35 +0.34 25 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.86 +0.32 23 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.40 +0.30 24 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.96 +0.27 24 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.56 +0.23 24 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.21 +0.20 24 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.93 +0.18 25 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.68 +0.12 24 0 0 0
30JUL26 19.50 C 0.51 0.52 0.51 0.49 +0.09 24 62 77 +62
30JUL26 20.00 C 0.37 0.37 0.35 0.34 +0.06 24 81 176 +56
30JUL26 21.00 C 0.21 0.21 0.19 0.16 +0.03 24 18 108 +18
30JUL26 22.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 45 0
30JUL26 23.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 30.00 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 5.31 +0.33 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.82 +0.32 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.33 +0.32 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.84 +0.34 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.36 +0.33 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.89 +0.31 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.45 +0.29 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.04 +0.25 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.67 +0.22 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.35 +0.15 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.12 +0.16 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.89 +0.14 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 0.70 +0.11 25 0 31 0
29SEP26 20.00 C 0.53 0.53 0.53 0.54 +0.08 25 3 134 +3
29SEP26 21.00 C 0.35 0.35 0.35 0.32 +0.05 24 5 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.19 +0.03 25 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 0.00 24 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.83 +0.32 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.35 +0.31 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.89 +0.29 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.40 +0.30 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.96 +0.27 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.57 +0.24 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.21 +0.21 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.90 +0.19 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.61 +0.11 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.42 +0.14 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.20 +0.12 25 0 0 0
30DEC26 19.50 C 1.01 1.01 1.00 1.00 +0.09 25 41 220 0
30DEC26 20.00 C 0.86 0.86 0.86 0.85 +0.09 25 60 67 +60
30DEC26 21.00 C 0.61 0.61 0.59 0.59 +0.06 25 85 210 +85
30DEC26 22.00 C 0.00 0.00 0.00 0.40 +0.04 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 29.00 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 0.01 0.00 24 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.87 +0.31 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.38 +0.25 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.99 +0.28 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.49 +0.29 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.11 +0.28 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.75 +0.25 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.43 +0.22 24 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 2.15 +0.21 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.89 +0.14 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.71 +0.18 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.50 +0.16 25 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 1.31 +0.15 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.14 +0.13 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.84 +0.09 25 0 51 0
30MAR27 22.00 C 0.00 0.00 0.00 0.63 +0.08 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.46 +0.06 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.33 +0.05 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.24 +0.04 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.17 +0.03 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
TOTAL CALL 414 6,926 -221
29APR26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
29APR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
29APR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 257 0
29APR26 18.50 P 0.00 0.00 0.00 0.00 -0.18 0 0 79 0
29APR26 19.00 P 0.25 0.35 0.25 0.22 -0.36 0 58 0 -654
29APR26 19.50 P 0.75 0.88 0.75 0.72 -0.35 0 60 0 -430
29APR26 20.00 P 1.35 1.38 1.24 1.22 -0.35 0 110 0 -560
29APR26 21.00 P 0.00 0.00 0.00 2.22 -0.35 0 0 0 -120
29APR26 22.00 P 0.00 0.00 0.00 3.22 -0.35 0 0 0 -114
29APR26 23.00 P 0.00 0.00 0.00 4.22 -0.35 0 0 0 -407
29APR26 24.00 P 0.00 0.00 0.00 5.22 -0.38 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.22 -0.37 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.22 -0.37 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.22 -0.37 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.22 -0.37 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.22 -0.37 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.22 -0.37 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 12.22 -0.37 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 -0.02 23 0 23 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 -0.04 23 0 97 0
28MAY26 17.50 P 0.00 0.00 0.00 0.08 -0.08 23 0 138 0
28MAY26 18.00 P 0.22 0.22 0.19 0.18 -0.13 23 33 335 +27
28MAY26 18.50 P 0.38 0.40 0.38 0.35 -0.18 23 140 327 +140
28MAY26 19.00 P 0.62 0.65 0.62 0.59 -0.24 23 6 180 +4
28MAY26 19.50 P 0.00 0.00 0.00 0.91 -0.29 22 0 261 0
28MAY26 20.00 P 0.00 0.00 0.00 1.31 -0.31 23 0 398 0
28MAY26 21.00 P 0.00 0.00 0.00 2.23 -0.34 23 0 175 0
28MAY26 22.00 P 0.00 0.00 0.00 3.22 -0.35 0 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 4.23 -0.34 38 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 5.22 -0.38 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.22 -0.38 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.22 -0.37 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.22 -0.37 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.22 -0.37 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.22 -0.37 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.22 -0.37 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.22 -0.37 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 42 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.03 25 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 -0.06 24 0 58 0
29JUN26 16.50 P 0.20 0.20 0.20 0.17 -0.09 24 2 15 +2
29JUN26 17.00 P 0.28 0.28 0.28 0.29 -0.12 24 10 153 +10
29JUN26 17.50 P 0.48 0.48 0.45 0.46 -0.15 24 34 82 +34
29JUN26 18.00 P 0.00 0.00 0.00 0.67 -0.19 24 0 135 0
29JUN26 18.50 P 0.94 0.94 0.94 0.94 -0.24 23 15 36 +13
29JUN26 19.00 P 1.28 1.28 1.24 1.27 -0.28 23 50 116 0
29JUN26 19.50 P 0.00 0.00 0.00 1.65 -0.30 23 0 179 0
29JUN26 20.00 P 0.00 0.00 0.00 2.07 -0.31 24 0 205 0
29JUN26 21.00 P 0.00 0.00 0.00 2.97 -0.24 23 0 360 0
29JUN26 22.00 P 0.00 0.00 0.00 3.98 -0.33 30 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 4.97 -0.32 35 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 5.95 -0.33 37 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.94 -0.30 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.90 -0.33 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.89 -0.33 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.89 -0.33 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.88 -0.33 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.88 -0.33 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.87 -0.33 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.06 -0.04 24 0 4 0
30JUL26 15.50 P 0.00 0.00 0.00 0.10 -0.06 24 0 8 0
30JUL26 16.00 P 0.00 0.00 0.00 0.18 -0.08 24 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 0.28 -0.11 24 0 2 0
30JUL26 17.00 P 0.00 0.00 0.00 0.43 -0.13 24 0 27 0
30JUL26 17.50 P 0.63 0.63 0.63 0.61 -0.15 24 30 35 +30
30JUL26 18.00 P 0.87 0.87 0.87 0.82 -0.19 24 15 57 +15
30JUL26 18.50 P 0.00 0.00 0.00 1.09 -0.26 23 0 3 0
30JUL26 19.00 P 1.46 1.46 1.46 1.41 -0.28 23 10 15 0
30JUL26 19.50 P 0.00 0.00 0.00 1.79 -0.28 24 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 2.18 -0.30 24 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 3.04 -0.32 24 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 4.00 -0.31 27 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.97 -0.32 29 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.95 -0.33 31 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.94 -0.30 33 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.90 -0.33 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.89 -0.33 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.89 -0.33 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.88 -0.33 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.88 -0.33 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 -0.03 25 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 0.15 -0.05 24 0 34 0
29SEP26 15.50 P 0.00 0.00 0.00 0.23 -0.07 24 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.34 -0.09 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.48 -0.11 25 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.64 -0.14 24 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.83 -0.16 24 0 1 0
29SEP26 18.00 P 1.10 1.10 1.09 1.05 -0.19 24 10 42 +10
29SEP26 18.50 P 0.00 0.00 0.00 1.31 -0.22 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.62 -0.27 24 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 1.99 -0.25 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.35 -0.28 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.16 -0.31 24 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 4.05 -0.28 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.99 -0.30 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.95 -0.33 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.94 -0.30 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.91 -0.32 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.89 -0.33 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.89 -0.33 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.88 -0.33 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.88 -0.33 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.87 -0.33 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 -0.06 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.21 -0.07 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.30 -0.08 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.41 -0.10 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.54 -0.11 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.70 -0.12 25 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 0.87 -0.14 24 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 1.07 -0.16 24 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 1.29 -0.20 24 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 1.55 -0.22 23 0 30 0
30DEC26 19.00 P 1.88 1.88 1.86 1.84 -0.24 23 30 34 +30
30DEC26 19.50 P 0.00 0.00 0.00 2.21 -0.27 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.57 -0.27 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.32 -0.25 24 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 4.13 -0.29 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.05 -0.27 24 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.96 -0.32 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.95 -0.30 25 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 7.91 -0.33 22 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.89 -0.33 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.89 -0.33 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.88 -0.33 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.88 -0.33 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.87 -0.33 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.24 -0.05 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.33 -0.06 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.44 -0.07 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.57 -0.08 25 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.71 -0.10 24 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.87 -0.12 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.04 -0.13 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.25 -0.14 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.48 -0.17 24 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 1.75 -0.19 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.03 -0.20 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.34 -0.28 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.75 -0.23 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 3.43 -0.25 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.23 -0.26 23 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 5.10 -0.27 23 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 5.98 -0.32 22 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.95 -0.30 23 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.93 -0.31 24 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 8.89 -0.33 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.89 -0.33 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.88 -0.33 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.88 -0.33 0 0 0 0
TOTAL PUT 613 5,386 -1,970
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 0.00 116 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.20 0.00 116 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.18 0.00 116 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.16 -0.01 115 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.15 0.00 118 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.13 -0.01 115 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.12 0.00 117 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.11 0.00 118 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.10 0.00 118 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.09 0.00 118 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.08 0.00 117 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.07 0.00 116 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 0.00 107 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.03 0.00 101 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.02 0.00 94 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 89 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.17 0.00 118 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.20 0.00 119 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.23 0.00 118 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.26 0.00 117 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.29 -0.01 114 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.33 0.00 117 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.37 0.00 119 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.40 -0.01 114 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.44 0.00 115 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.48 -0.01 114 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.53 0.00 120 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.57 0.00 119 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.61 0.00 117 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.65 -0.01 114 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.70 0.00 119 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.74 0.00 115 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 0.00 114 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.88 0.00 117 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.93 0.00 120 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.97 0.00 113 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.07 0.00 119 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$ 84.70
29APR26 46.00 C 0.00 0.00 0.00 38.70 -0.25 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 37.70 -0.25 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 36.70 -0.25 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 35.70 -0.25 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 34.70 -0.25 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 32.20 -0.25 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.70 -0.25 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.20 -0.25 0 0 0 -2
29APR26 60.00 C 0.00 0.00 0.00 24.70 -0.25 0 0 0 -1
29APR26 62.50 C 0.00 0.00 0.00 22.20 -0.25 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.70 -0.25 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.20 -0.25 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.70 -0.25 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 12.20 -0.25 0 0 0 -1
29APR26 75.00 C 0.00 0.00 0.00 9.70 -0.25 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 7.20 -0.26 0 0 0 0
29APR26 80.00 C 4.10 4.10 4.10 4.70 -0.26 0 10 0 -10
29APR26 82.50 C 0.00 0.00 0.00 2.20 -0.26 0 0 0 -3
29APR26 85.00 C 0.24 0.24 0.05 0.00 -0.45 0 4 97 0
29APR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
29APR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
29APR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 326 0
29APR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
29APR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
29APR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29APR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29APR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29APR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.30 -0.25 52 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.80 -0.26 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.31 -0.25 44 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.81 -0.26 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.32 -0.25 36 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.82 -0.26 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.33 -0.25 28 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.83 -0.26 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.34 -0.27 20 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 9.88 -0.28 21 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 7.48 -0.32 21 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 5.12 -0.52 18 0 0 0
28MAY26 82.50 C 3.04 3.04 3.04 3.29 -0.38 20 1 22 +1
28MAY26 85.00 C 1.86 1.90 1.86 1.90 -0.36 20 6 49 +6
28MAY26 87.50 C 0.83 0.83 0.83 0.98 -0.29 21 1 90 +1
28MAY26 90.00 C 0.45 0.45 0.39 0.45 -0.20 21 150 168 +150
28MAY26 92.50 C 0.00 0.00 0.00 0.19 -0.13 21 0 183 0
28MAY26 95.00 C 0.00 0.00 0.00 0.07 -0.06 21 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.02 -0.03 21 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 28 0 25 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 34 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 38.76 -0.37 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.89 -0.25 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.77 -0.37 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.78 -0.37 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.78 -0.37 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.30 -0.36 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.92 -0.25 35 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.43 -0.25 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.94 -0.25 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.37 -0.20 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.90 -0.31 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.33 -0.25 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.00 -0.12 20 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 12.57 -0.28 21 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 10.22 -0.29 21 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 8.00 -0.32 21 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 5.91 -0.24 20 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 4.18 -0.31 20 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 2.88 -0.26 20 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 1.85 -0.24 20 0 47 0
29JUN26 90.00 C 0.00 0.00 0.00 1.11 -0.22 20 0 58 0
29JUN26 92.50 C 0.00 0.00 0.00 0.68 -0.16 21 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 0.37 -0.12 21 0 55 0
29JUN26 97.50 C 0.00 0.00 0.00 0.19 -0.08 21 0 36 0
29JUN26 100.00 C 0.00 0.00 0.00 0.10 -0.04 21 0 100 0
29JUN26 102.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 22.40 -0.30 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.90 -0.36 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.33 -0.50 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.00 -0.43 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.86 -0.27 21 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.62 -0.28 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.54 -0.27 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 6.60 -0.20 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 4.97 -0.20 20 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 3.67 -0.22 21 0 14 0
30JUL26 87.50 C 0.00 0.00 0.00 2.58 -0.21 20 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 1.74 -0.23 20 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 1.18 -0.16 21 0 15 0
30JUL26 95.00 C 0.00 0.00 0.00 0.78 -0.12 21 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.48 -0.09 21 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.29 -0.06 21 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.17 -0.04 21 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 38.93 -0.42 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.95 -0.41 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.96 -0.40 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.97 -0.40 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.99 -0.39 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.65 -0.25 21 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.07 -0.36 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.61 -0.26 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.97 -0.47 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.78 -0.25 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.39 -0.24 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.02 -0.26 23 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.47 -0.50 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.35 -0.29 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.24 -0.30 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.31 -0.30 21 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 7.56 -0.30 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.03 -0.29 21 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 4.71 -0.18 21 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 3.59 -0.28 21 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 2.74 -0.13 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.04 -0.11 21 0 12 0
29SEP26 95.00 C 0.00 0.00 0.00 1.50 -0.11 21 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.08 -0.12 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.76 -0.11 21 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 0.52 -0.09 21 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.34 -0.07 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.23 -0.06 21 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.16 -0.03 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 39.09 -0.26 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 38.10 -0.26 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.06 -0.30 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.12 -0.25 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.13 -0.25 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.66 -0.24 26 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 30.21 -0.22 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.78 -0.13 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.38 -0.13 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.00 -0.14 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.68 -0.14 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.40 -0.15 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.87 -0.49 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.68 -0.30 20 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 11.71 -0.30 20 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 9.91 -0.31 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.30 -0.31 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 6.87 -0.31 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.78 -0.22 21 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 4.66 -0.28 21 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 3.73 -0.24 21 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 2.98 -0.16 21 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.36 -0.09 21 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.80 -0.12 21 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.42 -0.10 21 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 1.08 -0.12 21 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.80 -0.12 20 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.61 -0.08 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.45 -0.08 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.78 -0.20 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.38 -0.18 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.00 -0.18 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.68 -0.19 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.41 -0.25 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.82 -0.25 23 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 14.37 -0.24 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.56 -0.23 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.90 -0.22 21 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.37 -0.22 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 8.03 -0.21 21 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.04 -0.19 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.93 -0.17 21 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 4.96 -0.17 21 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.15 -0.12 21 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.42 -0.11 21 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.70 -0.22 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.27 -0.11 21 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 1.83 -0.10 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.47 -0.08 21 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.18 -0.06 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.94 -0.07 21 0 0 0
TOTAL CALL 172 2,669 +141
29APR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
29APR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29APR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
29APR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29APR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
29APR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
29APR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29APR26 85.00 P 0.30 1.00 0.30 0.30 -0.22 0 24 0 -134
29APR26 87.50 P 3.32 3.32 3.32 2.80 +0.24 0 1 0 -1
29APR26 90.00 P 0.00 0.00 0.00 5.30 +0.25 0 0 0 -16
29APR26 92.50 P 0.00 0.00 0.00 7.80 +0.25 0 0 0 -1
29APR26 95.00 P 0.00 0.00 0.00 10.30 +0.25 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 12.80 +0.25 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 15.30 +0.25 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.80 -0.15 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.30 -0.15 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.80 -0.16 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.30 -0.17 0 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 56 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 62.50 P 0.03 0.03 0.03 0.01 0.00 40 1 0 -1
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.01 -0.01 22 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.04 -0.03 21 0 28 0
28MAY26 77.50 P 0.00 0.00 0.00 0.15 -0.06 21 0 82 0
28MAY26 80.00 P 0.00 0.00 0.00 0.44 -0.11 21 0 110 0
28MAY26 82.50 P 1.27 1.37 1.27 1.08 -0.13 21 6 61 +2
28MAY26 85.00 P 2.02 2.55 2.02 2.18 -0.11 21 28 38 +11
28MAY26 87.50 P 4.12 4.12 4.12 3.67 -0.04 21 4 19 +4
28MAY26 90.00 P 0.00 0.00 0.00 5.63 +0.05 21 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 7.88 +0.14 21 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 10.30 +0.21 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.80 +0.25 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.74 +0.69 45 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 18.24 +0.27 50 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.59 +0.11 50 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.14 +0.18 56 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.60 +0.13 59 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 52 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 39 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 0.00 0.00 0.00 0.01 0.00 25 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.09 -0.02 21 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.22 -0.05 21 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 0.51 -0.06 21 0 0 0
29JUN26 80.00 P 1.12 1.12 1.12 1.03 -0.08 21 1 7 0
29JUN26 82.50 P 0.00 0.00 0.00 1.85 -0.08 21 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 2.96 -0.09 21 0 70 0
29JUN26 87.50 P 0.00 0.00 0.00 4.51 -0.02 22 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 6.17 +0.05 21 0 46 0
29JUN26 92.50 P 0.00 0.00 0.00 8.20 +0.09 21 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 10.45 +0.16 21 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 12.82 +0.20 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.74 +0.69 33 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.24 +0.27 36 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.59 +0.11 37 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.14 +0.18 41 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.60 +0.13 43 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 0.00 22 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 3 0
30JUL26 72.50 P 0.49 0.49 0.49 0.24 -0.02 21 15 15 +15
30JUL26 75.00 P 0.00 0.00 0.00 0.49 -0.03 21 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.91 -0.02 21 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 1.55 -0.02 21 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 2.45 -0.01 21 0 30 0
30JUL26 85.00 P 0.00 0.00 0.00 3.55 -0.06 21 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 5.10 +0.03 22 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 6.65 +0.07 21 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 8.57 +0.12 21 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 10.69 +0.16 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 12.95 +0.19 21 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.79 +0.68 28 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.24 +0.27 30 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.59 +0.11 31 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.14 +0.16 34 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.60 +0.13 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.07 0.00 22 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.14 -0.01 21 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.27 -0.03 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.49 -0.03 21 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.83 -0.04 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.33 -0.05 21 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 2.01 -0.05 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.90 -0.04 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 3.93 -0.09 21 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.16 -0.08 21 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 6.61 -0.01 21 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 8.31 +0.03 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 10.15 +0.06 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.13 +0.09 21 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.24 +0.13 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.66 +0.29 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.95 +0.31 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.31 +0.34 25 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.69 +0.35 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.11 +0.35 26 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 0.01 -0.01 21 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 0.00 21 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 8 0
30DEC26 60.00 P 0.34 0.34 0.34 0.10 -0.01 20 1 9 +1
30DEC26 62.50 P 0.00 0.00 0.00 0.19 -0.02 20 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.35 -0.03 21 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.58 -0.03 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.91 -0.05 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.37 -0.06 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.99 -0.06 21 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.77 -0.06 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.73 -0.05 21 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 4.77 -0.02 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.99 +0.01 20 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.40 +0.01 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.08 +0.02 20 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.83 +0.03 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.74 +0.05 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.76 +0.09 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.96 +0.27 21 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.17 +0.29 21 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.31 +0.17 20 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.69 +0.23 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.17 +0.35 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.24 0.00 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.40 0.00 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.65 0.00 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 0.98 0.00 21 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.43 +0.01 21 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.00 +0.02 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.70 +0.02 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.49 -0.02 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.40 -0.04 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 5.43 -0.06 20 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.64 -0.06 20 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.02 -0.10 20 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.84 +0.26 21 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.56 +0.12 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.38 +0.14 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.23 +0.06 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.27 +0.24 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.22 +0.04 19 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.66 +0.19 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.91 +0.21 21 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.20 +0.21 21 0 0 0
TOTAL PUT 81 1,950 -120
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$ 479.20
29APR26 350.00 C 0.00 0.00 0.00 129.20 - 0 0 0 -
29APR26 360.00 C 117.97 117.97 117.90 119.20 +5.38 0 300 0 -420
29APR26 370.00 C 0.00 0.00 0.00 109.20 +5.37 0 0 0 -73
29APR26 380.00 C 0.00 0.00 0.00 99.20 +5.37 0 0 0 -108
29APR26 390.00 C 0.00 0.00 0.00 89.20 +5.37 0 0 0 -705
29APR26 400.00 C 75.20 77.00 75.20 79.20 +5.37 0 51 0 -173
29APR26 410.00 C 0.00 0.00 0.00 69.20 +5.36 0 0 0 -30
29APR26 420.00 C 0.00 0.00 0.00 59.20 +5.39 0 0 0 -51
29APR26 430.00 C 48.00 48.00 48.00 49.20 +5.37 0 1 2 -801
29APR26 440.00 C 0.00 0.00 0.00 39.20 +5.28 0 0 0 -64
29APR26 450.00 C 25.62 25.62 25.62 29.20 +5.27 0 10 0 -186
29APR26 460.00 C 18.69 19.70 16.70 19.20 +5.18 0 460 0 -170
29APR26 470.00 C 6.99 10.00 5.69 9.20 +3.68 0 6,409 0 -2,349
29APR26 480.00 C 1.20 2.48 0.31 0.00 -1.72 0 9,233 2,509 -251
29APR26 490.00 C 0.33 0.34 0.04 0.00 -0.63 0 1,379 7,415 +320
29APR26 500.00 C 0.20 0.20 0.04 0.00 -0.30 0 604 10,171 -89
29APR26 510.00 C 0.10 0.15 0.01 0.00 -0.16 0 1,321 35,428 +14
29APR26 520.00 C 0.10 0.10 0.03 0.00 -0.10 0 162 14,496 -162
29APR26 530.00 C 0.03 0.05 0.03 0.00 -0.07 0 59 11,834 -59
29APR26 540.00 C 0.03 0.04 0.02 0.00 -0.05 0 182 9,460 -178
29APR26 550.00 C 0.03 0.03 0.01 0.00 -0.04 0 143 15,221 -143
29APR26 560.00 C 0.01 0.01 0.01 0.00 -0.03 0 830 14,109 +96
29APR26 570.00 C 0.01 0.01 0.01 0.00 -0.02 0 21 9,690 0
29APR26 580.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 5,234 -5
29APR26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,145 0
29APR26 600.00 C 0.01 0.01 0.01 0.00 -0.01 0 345 10,382 -265
29APR26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 1 5,693 0
29APR26 620.00 C 0.01 0.01 0.01 0.00 -0.01 0 102 7,009 -2
29APR26 630.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 5,535 -5
29APR26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,240 0
29APR26 650.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 3,037 0
29APR26 660.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 2,371 0
29APR26 670.00 C 0.01 0.01 0.01 0.00 -0.01 0 6 1,628 0
29APR26 680.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 3,095 0
29APR26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,919 0
29APR26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,510 0
29APR26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 969 0
29APR26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 719 0
29APR26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 675 0
29APR26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
29APR26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,179 0
29APR26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29APR26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
29APR26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
29APR26 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,528 0
29APR26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 500 0
29APR26 830.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
29APR26 840.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
29APR26 850.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 322 0
29APR26 860.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
29APR26 870.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
29APR26 890.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 243 0
29APR26 900.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 243 0
29APR26 910.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 345 0
29APR26 920.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,479 0
30APR26 350.00 C 0.00 0.00 0.00 129.22 - 0 0 0 -
30APR26 360.00 C 0.00 0.00 0.00 119.22 +5.40 0 0 0 0
30APR26 370.00 C 0.00 0.00 0.00 109.32 +5.49 199 0 0 0
30APR26 380.00 C 0.00 0.00 0.00 99.22 +5.39 0 0 0 0
30APR26 390.00 C 0.00 0.00 0.00 89.63 +5.80 198 0 0 0
30APR26 400.00 C 76.60 76.60 76.60 79.33 +5.50 146 3 3 0
30APR26 410.00 C 0.00 0.00 0.00 69.63 +5.78 156 0 0 0
30APR26 420.00 C 0.00 0.00 0.00 59.23 +5.35 77 0 0 0
30APR26 430.00 C 0.00 0.00 0.00 49.23 +5.31 63 0 0 0
30APR26 440.00 C 0.00 0.00 0.00 39.23 +5.23 49 0 0 0
30APR26 450.00 C 0.00 0.00 0.00 29.26 +5.11 49 0 4 0
30APR26 460.00 C 16.30 18.41 16.30 19.48 +4.05 47 396 278 +230
30APR26 470.00 C 8.88 10.88 8.30 9.90 +3.22 35 623 415 +121
30APR26 480.00 C 2.52 3.90 2.00 2.95 +0.47 33 3,015 1,246 +273
30APR26 490.00 C 0.88 1.10 0.48 0.71 -0.17 39 1,693 2,262 +413
30APR26 500.00 C 0.50 0.50 0.08 0.20 -0.14 46 1,173 3,600 -31
30APR26 510.00 C 0.16 0.26 0.03 0.06 -0.10 53 682 2,241 -568
30APR26 520.00 C 0.10 0.10 0.08 0.03 -0.07 61 293 2,539 -293
30APR26 530.00 C 0.10 0.10 0.01 0.01 -0.06 66 106 2,411 -103
30APR26 540.00 C 0.00 0.00 0.00 0.01 -0.04 77 0 641 0
30APR26 550.00 C 0.01 0.01 0.01 0.01 -0.03 88 150 1,639 +150
30APR26 560.00 C 0.00 0.00 0.00 0.01 -0.02 98 0 775 0
30APR26 570.00 C 0.00 0.00 0.00 0.01 -0.01 109 0 374 0
30APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 119 0 270 0
30APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 128 0 65 0
30APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 138 0 10 0
30APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
30APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 156 0 53 0
30APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
08MAY26 350.00 C 0.00 0.00 0.00 129.40 - 0 0 0 -
08MAY26 360.00 C 0.00 0.00 0.00 119.41 +5.37 48 0 0 0
08MAY26 370.00 C 0.00 0.00 0.00 109.42 +5.36 50 0 0 0
08MAY26 380.00 C 0.00 0.00 0.00 99.63 +5.55 66 0 0 0
08MAY26 390.00 C 0.00 0.00 0.00 89.63 +5.54 59 0 0 0
08MAY26 400.00 C 0.00 0.00 0.00 79.44 +5.31 37 0 3 0
08MAY26 410.00 C 0.00 0.00 0.00 69.63 +5.43 46 0 0 0
08MAY26 420.00 C 0.00 0.00 0.00 59.48 +5.15 32 0 0 0
08MAY26 430.00 C 0.00 0.00 0.00 49.57 +4.98 31 0 0 0
08MAY26 440.00 C 0.00 0.00 0.00 39.78 +4.70 30 0 0 0
08MAY26 450.00 C 0.00 0.00 0.00 30.30 +4.50 29 0 0 0
08MAY26 460.00 C 20.71 21.89 20.26 21.33 +3.14 27 32 302 +32
08MAY26 470.00 C 11.06 14.23 11.06 13.72 +3.27 27 132 191 +98
08MAY26 480.00 C 6.80 8.28 5.80 7.63 +1.83 26 831 635 +341
08MAY26 490.00 C 3.30 4.71 3.20 3.98 +0.80 26 2,139 1,698 +851
08MAY26 500.00 C 1.82 2.55 1.67 1.87 +0.32 27 1,525 2,191 +435
08MAY26 510.00 C 1.15 1.50 0.99 0.82 +0.12 28 1,584 2,083 +1,035
08MAY26 520.00 C 0.83 0.84 0.70 0.33 +0.03 28 271 515 +123
08MAY26 530.00 C 0.59 0.60 0.50 0.13 +0.01 29 138 315 +115
08MAY26 540.00 C 0.40 0.40 0.33 0.05 0.00 30 47 335 +40
08MAY26 550.00 C 0.24 0.25 0.24 0.02 -0.02 31 33 67 +33
08MAY26 560.00 C 0.20 0.20 0.20 0.01 -0.02 32 128 536 +128
08MAY26 570.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 50 0
08MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 39 0 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 49 0 0 0
28MAY26 350.00 C 127.60 127.60 127.60 129.40 - 0 25 25 -
28MAY26 360.00 C 0.00 0.00 0.00 119.93 +5.59 56 0 60 0
28MAY26 370.00 C 0.00 0.00 0.00 109.42 +5.05 0 0 14 0
28MAY26 380.00 C 0.00 0.00 0.00 99.63 +5.21 37 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 90.03 +5.76 44 0 60 0
28MAY26 400.00 C 0.00 0.00 0.00 79.66 +5.30 30 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 69.77 +5.22 30 0 28 0
28MAY26 420.00 C 0.00 0.00 0.00 60.00 +5.06 30 0 100 0
28MAY26 430.00 C 50.50 50.50 50.50 51.71 +6.06 36 1 84 +1
28MAY26 440.00 C 42.01 42.81 38.24 41.41 +4.33 29 449 684 +305
28MAY26 450.00 C 32.80 32.80 31.40 32.59 +3.66 28 31 502 +1
28MAY26 460.00 C 23.44 25.39 23.26 25.92 +4.21 30 1,077 1,075 +555
28MAY26 470.00 C 17.00 19.67 17.00 18.91 +3.26 28 880 3,677 +584
28MAY26 480.00 C 11.98 14.30 11.60 13.55 +2.19 28 3,301 6,602 +124
28MAY26 490.00 C 8.37 10.05 8.25 9.40 +1.37 28 980 10,360 +7
28MAY26 500.00 C 6.01 7.50 5.82 6.80 +1.18 29 2,214 7,604 +75
28MAY26 510.00 C 4.27 5.40 4.27 4.80 +0.83 30 1,137 5,401 +604
28MAY26 520.00 C 3.22 4.10 3.15 3.31 +0.60 30 1,083 13,861 +273
28MAY26 530.00 C 2.38 3.00 2.38 2.27 +0.43 31 2,615 6,450 +1,932
28MAY26 540.00 C 1.58 2.38 1.58 1.55 +0.30 31 716 4,624 +112
28MAY26 550.00 C 1.72 1.91 1.60 1.05 +0.20 32 913 6,083 +316
28MAY26 560.00 C 1.40 1.60 1.31 0.70 +0.13 32 483 8,463 -76
28MAY26 570.00 C 1.20 1.32 1.13 0.49 +0.11 33 496 7,246 +201
28MAY26 580.00 C 1.10 1.10 0.97 0.34 +0.09 34 54 37,849 +3
28MAY26 590.00 C 0.90 0.92 0.83 0.23 +0.06 34 39 50,399 -5
28MAY26 600.00 C 0.86 0.88 0.70 0.16 +0.04 35 312 41,635 +24
28MAY26 610.00 C 0.71 0.71 0.65 0.11 +0.03 35 21 4,143 0
28MAY26 620.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 4,506 0
28MAY26 630.00 C 0.53 0.54 0.52 0.06 +0.02 37 43 2,854 -27
28MAY26 640.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 4,000 0
28MAY26 650.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 3,773 0
28MAY26 660.00 C 0.34 0.37 0.34 0.02 +0.01 38 600 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 39 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 0.00 0.00 0.00 0.01 0.00 42 0 20,485 0
28MAY26 710.00 C 0.17 0.17 0.17 0.01 0.00 43 20 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 46 0 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 49 0 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 51 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 56 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 64 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 350.00 C 0.00 0.00 0.00 129.40 - 0 0 0 -
29JUN26 360.00 C 0.00 0.00 0.00 119.93 +5.59 43 0 65 0
29JUN26 370.00 C 0.00 0.00 0.00 109.42 +5.03 0 0 120 0
29JUN26 380.00 C 0.00 0.00 0.00 99.63 +5.17 30 0 279 0
29JUN26 390.00 C 0.00 0.00 0.00 90.03 +5.67 33 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 79.74 +5.13 26 0 131 0
29JUN26 410.00 C 0.00 0.00 0.00 70.22 +5.09 28 0 76 0
29JUN26 420.00 C 0.00 0.00 0.00 60.92 +4.85 28 0 79 0
29JUN26 430.00 C 0.00 0.00 0.00 52.10 +4.51 27 0 61 0
29JUN26 440.00 C 43.78 44.51 43.50 44.49 +4.68 28 97 217 +67
29JUN26 450.00 C 0.00 0.00 0.00 36.46 +3.64 27 0 526 0
29JUN26 460.00 C 27.64 30.55 27.64 30.55 +4.09 28 62 337 +31
29JUN26 470.00 C 22.81 24.80 22.81 24.08 +2.40 27 210 2,521 +203
29JUN26 480.00 C 18.89 19.79 17.63 19.22 +2.15 27 221 3,085 +91
29JUN26 490.00 C 13.57 15.80 13.57 15.35 +2.09 27 465 6,593 +73
29JUN26 500.00 C 11.77 12.75 11.30 12.34 +1.93 28 1,629 12,595 +356
29JUN26 510.00 C 9.62 9.85 9.30 9.68 +1.66 28 587 6,594 +344
29JUN26 520.00 C 6.80 8.21 6.80 7.52 +1.45 28 349 11,476 +153
29JUN26 530.00 C 5.90 6.76 5.90 5.90 +1.37 29 3,625 10,077 +263
29JUN26 540.00 C 4.98 5.56 4.65 4.59 +1.26 29 3,141 9,986 -796
29JUN26 550.00 C 3.70 4.67 3.70 3.52 +1.10 29 2,456 15,302 -229
29JUN26 560.00 C 3.20 3.70 3.11 2.72 +0.94 30 1,111 13,587 +466
29JUN26 570.00 C 2.55 3.20 2.55 2.12 +0.84 30 363 10,544 +95
29JUN26 580.00 C 2.26 2.77 2.26 1.60 +0.70 30 1,037 9,037 +345
29JUN26 590.00 C 2.18 2.23 2.18 1.26 +0.62 31 11 5,194 -1
29JUN26 600.00 C 2.33 2.36 1.95 0.96 +0.50 31 216 26,657 +110
29JUN26 610.00 C 0.00 0.00 0.00 0.75 +0.44 31 0 7,799 0
29JUN26 620.00 C 1.60 1.60 1.43 0.58 +0.36 32 31 19,550 +20
29JUN26 630.00 C 0.00 0.00 0.00 0.45 +0.30 32 0 12,675 0
29JUN26 640.00 C 1.30 1.32 1.30 0.35 +0.25 32 8 5,115 0
29JUN26 650.00 C 1.10 1.20 1.10 0.28 +0.20 33 8 6,752 -2
29JUN26 660.00 C 1.02 1.07 1.00 0.21 +0.16 33 17 17,946 0
29JUN26 670.00 C 0.00 0.00 0.00 0.17 +0.13 33 0 7,259 0
29JUN26 680.00 C 0.88 0.88 0.88 0.13 +0.10 34 1 13,666 0
29JUN26 690.00 C 0.00 0.00 0.00 0.11 +0.09 34 0 7,765 0
29JUN26 700.00 C 0.00 0.00 0.00 0.09 +0.08 35 0 16,866 0
29JUN26 710.00 C 0.00 0.00 0.00 0.07 +0.06 35 0 1,744 0
29JUN26 720.00 C 0.51 0.60 0.51 0.06 +0.05 36 305 4,093 +300
29JUN26 730.00 C 0.00 0.00 0.00 0.05 +0.04 36 0 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.04 +0.03 36 0 5,035 0
29JUN26 750.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 5,835 0
29JUN26 760.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 35 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 37 0 121 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 38 0 17,648 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 39 0 88 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 39 0 112 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 41 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 43 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 44 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 46 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 47 0 967 0
30JUL26 350.00 C 0.00 0.00 0.00 129.40 - 0 0 0 -
30JUL26 360.00 C 0.00 0.00 0.00 119.93 +5.48 36 0 288 0
30JUL26 370.00 C 0.00 0.00 0.00 109.42 +5.03 0 0 210 0
30JUL26 380.00 C 0.00 0.00 0.00 99.63 +5.10 25 0 118 0
30JUL26 390.00 C 0.00 0.00 0.00 90.03 +5.15 28 0 46 0
30JUL26 400.00 C 80.00 80.00 80.00 82.93 +7.31 34 4 44 0
30JUL26 410.00 C 0.00 0.00 0.00 71.45 +4.65 27 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 62.87 +4.37 27 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 54.86 +4.05 27 0 63 0
30JUL26 440.00 C 0.00 0.00 0.00 47.43 +3.62 27 0 60 0
30JUL26 450.00 C 0.00 0.00 0.00 40.57 +2.75 27 0 186 0
30JUL26 460.00 C 33.00 33.00 33.00 34.17 +2.54 26 2 104 +2
30JUL26 470.00 C 29.54 30.10 28.51 29.47 +2.57 27 427 863 +423
30JUL26 480.00 C 24.32 25.53 23.73 24.41 +2.10 27 311 4,428 +101
30JUL26 490.00 C 20.32 21.22 19.80 20.59 +2.20 27 144 2,024 +50
30JUL26 500.00 C 16.97 17.82 16.40 17.05 +1.84 27 1,819 5,179 +1,475
30JUL26 510.00 C 14.53 14.53 13.89 14.18 +1.69 28 348 1,697 +132
30JUL26 520.00 C 11.45 12.66 11.38 11.67 +1.45 28 471 795 -190
30JUL26 530.00 C 9.60 10.55 9.60 9.51 +1.24 28 45 1,283 +3
30JUL26 540.00 C 8.57 8.57 8.40 7.87 +1.30 28 116 1,125 +87
30JUL26 550.00 C 7.15 7.80 7.08 6.39 +1.06 29 1,476 7,029 -1,034
30JUL26 560.00 C 5.79 6.70 5.79 5.23 +1.00 29 2,809 3,078 -2,048
30JUL26 570.00 C 4.90 5.70 4.90 4.26 +0.89 29 2,810 4,299 -1,968
30JUL26 580.00 C 4.00 4.92 4.00 3.46 +0.78 29 353 3,829 -159
30JUL26 590.00 C 4.07 4.07 4.07 2.83 +0.74 30 30 2,429 0
30JUL26 600.00 C 0.00 0.00 0.00 2.30 +0.63 30 0 3,483 0
30JUL26 610.00 C 2.96 3.30 2.92 1.88 +0.59 30 503 7,022 +36
30JUL26 620.00 C 3.00 3.00 3.00 1.53 +0.50 30 5 10,186 0
30JUL26 630.00 C 2.49 2.49 2.49 1.24 +0.45 31 60 5,609 +30
30JUL26 640.00 C 0.00 0.00 0.00 1.03 +0.40 31 0 191 0
30JUL26 650.00 C 2.04 2.04 2.04 0.82 +0.33 31 30 1,179 +24
30JUL26 660.00 C 0.00 0.00 0.00 0.69 +0.30 31 0 511 0
30JUL26 670.00 C 0.00 0.00 0.00 0.57 +0.27 32 0 1,231 0
30JUL26 680.00 C 0.00 0.00 0.00 0.46 +0.23 32 0 1,296 0
30JUL26 690.00 C 0.00 0.00 0.00 0.39 +0.20 32 0 447 0
30JUL26 700.00 C 0.00 0.00 0.00 0.32 +0.18 32 0 853 0
30JUL26 710.00 C 0.00 0.00 0.00 0.26 +0.14 33 0 220 0
30JUL26 720.00 C 0.00 0.00 0.00 0.23 +0.14 33 0 172 0
30JUL26 730.00 C 0.00 0.00 0.00 0.19 +0.12 33 0 1,665 0
30JUL26 740.00 C 0.00 0.00 0.00 0.15 +0.09 34 0 50 0
30JUL26 750.00 C 0.00 0.00 0.00 0.13 +0.08 34 0 30 0
30JUL26 760.00 C 0.00 0.00 0.00 0.11 +0.07 34 0 0 0
30JUL26 770.00 C 0.00 0.00 0.00 0.10 +0.07 35 0 19 0
30JUL26 780.00 C 0.00 0.00 0.00 0.08 +0.06 35 0 1 0
30JUL26 790.00 C 0.00 0.00 0.00 0.07 +0.06 35 0 25 0
30JUL26 800.00 C 0.00 0.00 0.00 0.06 +0.05 35 0 416 0
29SEP26 350.00 C 0.00 0.00 0.00 131.27 - 35 0 0 -
29SEP26 360.00 C 0.00 0.00 0.00 122.02 +5.04 34 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 112.75 +4.83 33 0 150 0
29SEP26 380.00 C 0.00 0.00 0.00 103.82 +4.73 32 0 186 0
29SEP26 390.00 C 0.00 0.00 0.00 95.09 +4.58 31 0 139 0
29SEP26 400.00 C 0.00 0.00 0.00 86.70 +6.16 31 0 235 0
29SEP26 410.00 C 0.00 0.00 0.00 79.15 +6.30 31 0 376 0
29SEP26 420.00 C 0.00 0.00 0.00 69.39 +3.96 28 0 32 0
29SEP26 430.00 C 0.00 0.00 0.00 62.28 +3.66 28 1 192 +1
29SEP26 440.00 C 0.00 0.00 0.00 55.49 +3.34 28 0 32 0
29SEP26 450.00 C 0.00 0.00 0.00 50.47 +3.60 29 1 124 +1
29SEP26 460.00 C 45.06 45.06 42.56 44.27 +3.40 28 151 246 +121
29SEP26 470.00 C 39.50 39.50 38.09 38.93 +2.48 28 106 745 +104
29SEP26 480.00 C 35.22 35.22 33.73 34.17 +2.44 28 219 3,374 +30
29SEP26 490.00 C 30.00 30.60 29.17 29.85 +2.18 28 258 1,338 +238
29SEP26 500.00 C 26.50 26.50 25.27 26.24 +2.23 28 180 3,738 +91
29SEP26 510.00 C 22.70 23.71 21.85 22.63 +1.83 28 263 2,956 +16
29SEP26 520.00 C 20.50 20.50 20.04 19.73 +1.85 28 60 3,758 +50
29SEP26 530.00 C 18.02 18.02 18.02 16.91 +1.49 28 1 6,403 +1
29SEP26 540.00 C 15.48 15.48 15.16 14.66 +1.50 28 49 2,122 -45
29SEP26 550.00 C 13.30 13.76 13.30 12.47 +1.18 28 16 29,637 -5
29SEP26 560.00 C 11.86 12.50 11.86 10.79 +1.19 28 1,191 3,629 -252
29SEP26 570.00 C 10.00 11.20 10.00 9.11 +0.93 28 1,444 3,850 -66
29SEP26 580.00 C 9.00 9.74 9.00 7.86 +0.92 29 1,366 7,578 -96
29SEP26 590.00 C 8.00 8.90 7.99 6.65 +0.80 29 1,312 1,891 -80
29SEP26 600.00 C 7.00 8.23 6.99 5.68 +0.69 29 1,324 16,207 +89
29SEP26 610.00 C 7.19 7.19 6.80 4.83 +0.70 29 3 6,563 -1
29SEP26 620.00 C 6.68 6.68 6.68 4.05 +0.50 29 1 4,855 0
29SEP26 630.00 C 5.90 5.90 5.70 3.48 +0.52 29 2 4,774 0
29SEP26 640.00 C 4.95 5.39 4.95 2.90 +0.41 29 11 7,378 +10
29SEP26 650.00 C 4.53 4.94 4.53 2.48 +0.37 29 2 41,056 +1
29SEP26 660.00 C 0.00 0.00 0.00 2.10 +0.37 29 0 7,106 0
29SEP26 670.00 C 0.00 0.00 0.00 1.73 +0.25 29 0 2,675 0
29SEP26 680.00 C 0.00 0.00 0.00 1.50 +0.26 29 0 10,396 0
29SEP26 690.00 C 0.00 0.00 0.00 1.26 +0.24 29 0 525 0
29SEP26 700.00 C 0.00 0.00 0.00 1.04 +0.17 30 0 2,607 0
29SEP26 710.00 C 0.00 0.00 0.00 0.90 +0.17 30 0 810 0
29SEP26 720.00 C 0.00 0.00 0.00 0.76 +0.16 30 0 1,901 0
29SEP26 730.00 C 0.00 0.00 0.00 0.62 +0.11 30 0 417 0
29SEP26 740.00 C 2.48 2.48 2.48 0.54 +0.11 30 140 684 +36
29SEP26 750.00 C 2.34 2.48 2.34 0.46 +0.11 30 130 1,703 +30
29SEP26 760.00 C 2.20 2.36 2.20 0.38 +0.08 30 190 1,329 +43
29SEP26 770.00 C 2.09 2.23 2.09 0.32 +0.07 30 90 1,562 +90
29SEP26 780.00 C 2.00 2.03 2.00 0.28 +0.07 30 60 2,152 +60
29SEP26 790.00 C 1.93 1.93 1.92 0.23 +0.06 30 60 549 +60
29SEP26 800.00 C 1.84 1.84 1.78 0.19 +0.04 31 31 822 +31
29SEP26 810.00 C 1.74 1.74 1.73 0.17 +0.04 31 60 80 +58
29SEP26 820.00 C 0.00 0.00 0.00 0.15 +0.05 31 0 468 0
29SEP26 830.00 C 0.00 0.00 0.00 0.12 +0.03 31 0 36 0
29SEP26 840.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.09 +0.03 31 0 303 0
29SEP26 860.00 C 0.00 0.00 0.00 0.08 +0.03 31 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.07 +0.03 31 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 91 0
29SEP26 910.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 29 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 30 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 31 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 32 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 33 0 737 0
30DEC26 350.00 C 0.00 0.00 0.00 137.13 - 34 0 0 -
30DEC26 360.00 C 0.00 0.00 0.00 128.41 +4.80 34 0 171 0
30DEC26 370.00 C 0.00 0.00 0.00 119.83 +4.66 33 0 30 0
30DEC26 380.00 C 112.00 112.00 111.00 111.71 +4.83 32 7 429 +7
30DEC26 390.00 C 0.00 0.00 0.00 103.33 +3.99 31 0 221 0
30DEC26 400.00 C 0.00 0.00 0.00 95.84 +3.54 31 0 1,037 0
30DEC26 410.00 C 0.00 0.00 0.00 87.88 +5.44 30 0 63 0
30DEC26 420.00 C 0.00 0.00 0.00 78.90 +3.34 28 0 311 0
30DEC26 430.00 C 0.00 0.00 0.00 72.19 +3.20 28 0 127 0
30DEC26 440.00 C 0.00 0.00 0.00 66.11 +3.31 28 0 85 0
30DEC26 450.00 C 0.00 0.00 0.00 61.93 +5.09 29 0 936 0
30DEC26 460.00 C 0.00 0.00 0.00 56.02 +3.14 29 0 64 0
30DEC26 470.00 C 0.00 0.00 0.00 50.80 +3.37 29 0 281 0
30DEC26 480.00 C 45.12 45.50 45.12 45.99 +3.39 29 503 2,578 +500
30DEC26 490.00 C 41.50 41.90 40.33 41.51 +3.29 29 11 1,370 0
30DEC26 500.00 C 0.00 0.00 0.00 37.38 +2.81 29 0 1,664 0
30DEC26 510.00 C 32.32 33.13 32.32 33.67 +2.69 29 2 1,474 0
30DEC26 520.00 C 30.20 31.08 30.20 30.16 +2.34 29 71 5,241 0
30DEC26 530.00 C 28.12 28.12 28.12 27.24 +2.28 29 30 2,655 0
30DEC26 540.00 C 0.00 0.00 0.00 24.36 +2.20 29 50 1,834 +27
30DEC26 550.00 C 22.20 23.00 22.20 21.76 +1.81 29 76 10,559 +30
30DEC26 560.00 C 20.00 21.28 20.00 19.53 +1.79 29 16 2,715 +15
30DEC26 570.00 C 17.99 18.67 17.99 17.30 +1.52 29 75 4,874 +75
30DEC26 580.00 C 17.01 17.01 16.86 15.49 +1.37 29 75 5,243 +75
30DEC26 590.00 C 15.66 15.66 15.44 13.82 +1.35 29 34 3,351 +34
30DEC26 600.00 C 13.93 14.59 13.66 12.14 +1.03 29 320 16,530 +250
30DEC26 610.00 C 12.55 13.24 12.55 10.90 +0.99 29 10 2,447 +10
30DEC26 620.00 C 11.98 12.37 11.98 9.68 +0.96 29 48 7,505 -44
30DEC26 630.00 C 11.04 11.04 11.04 8.47 +0.72 29 1 1,618 +1
30DEC26 640.00 C 10.17 10.30 10.17 7.59 +0.67 29 33 2,720 0
30DEC26 650.00 C 8.96 9.80 8.95 6.74 +0.66 29 75 2,720 -18
30DEC26 660.00 C 8.50 8.90 8.30 5.89 +0.52 29 40 2,197 -27
30DEC26 670.00 C 8.20 8.20 8.20 5.25 +0.45 29 5 1,067 0
30DEC26 680.00 C 7.60 7.80 7.60 4.67 +0.43 29 55 1,578 0
30DEC26 690.00 C 7.39 7.39 7.39 4.09 +0.41 29 2 483 +2
30DEC26 700.00 C 6.40 7.06 6.40 3.59 +0.27 29 88 15,682 +86
30DEC26 710.00 C 0.00 0.00 0.00 3.21 +0.26 29 0 360 0
30DEC26 720.00 C 0.00 0.00 0.00 2.84 +0.26 29 0 1,775 0
30DEC26 730.00 C 0.00 0.00 0.00 2.46 +0.19 29 0 398 0
30DEC26 740.00 C 5.00 5.42 4.61 2.19 +0.15 29 3,547 3,232 -1,319
30DEC26 750.00 C 0.00 0.00 0.00 1.95 +0.14 29 0 12,490 0
30DEC26 760.00 C 0.00 0.00 0.00 1.71 +0.13 29 0 2,638 0
30DEC26 770.00 C 0.00 0.00 0.00 1.48 +0.09 29 0 380 0
30DEC26 780.00 C 0.00 0.00 0.00 1.32 +0.07 29 0 1,833 0
30DEC26 790.00 C 0.00 0.00 0.00 1.18 +0.07 29 0 95 0
30DEC26 800.00 C 0.00 0.00 0.00 1.04 +0.06 29 0 763 0
30DEC26 810.00 C 0.00 0.00 0.00 0.90 +0.05 30 0 915 0
30DEC26 820.00 C 0.00 0.00 0.00 0.80 +0.03 30 0 507 0
30DEC26 830.00 C 3.20 3.35 3.20 0.72 +0.03 30 674 1,028 +674
30DEC26 840.00 C 3.00 3.00 3.00 0.63 +0.02 30 46 348 +46
30DEC26 850.00 C 3.11 3.11 3.11 0.53 +0.02 30 1 335 0
30DEC26 860.00 C 2.87 2.87 2.87 0.46 0.00 30 12 25 +12
30DEC26 870.00 C 0.00 0.00 0.00 0.42 +0.01 30 0 2 0
30DEC26 880.00 C 0.00 0.00 0.00 0.37 0.00 30 0 130 0
30DEC26 890.00 C 0.00 0.00 0.00 0.33 0.00 30 0 79 0
30DEC26 900.00 C 0.00 0.00 0.00 0.28 -0.01 30 0 443 0
30DEC26 910.00 C 0.00 0.00 0.00 0.25 0.00 30 0 861 0
30DEC26 920.00 C 0.00 0.00 0.00 0.23 0.00 30 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.20 -0.01 30 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.18 -0.01 30 0 38 0
30DEC26 950.00 C 2.40 2.40 2.40 0.15 -0.01 30 2 78 +2
30DEC26 960.00 C 0.00 0.00 0.00 0.14 0.00 30 0 36 0
30DEC26 970.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 99 0
30DEC26 980.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 43 0
30DEC26 1,000.00 C 1.81 1.81 1.81 0.09 -0.01 30 2 2,310 -2
30MAR27 350.00 C 0.00 0.00 0.00 142.80 - 34 0 0 -
30MAR27 360.00 C 0.00 0.00 0.00 135.10 +5.21 34 0 93 0
30MAR27 370.00 C 0.00 0.00 0.00 126.33 +1.75 33 0 158 0
30MAR27 380.00 C 0.00 0.00 0.00 118.35 +4.24 32 0 204 0
30MAR27 390.00 C 0.00 0.00 0.00 110.57 +4.13 31 0 109 0
30MAR27 400.00 C 0.00 0.00 0.00 103.11 +1.42 31 0 1,018 0
30MAR27 410.00 C 0.00 0.00 0.00 95.98 +1.94 31 0 14 0
30MAR27 420.00 C 0.00 0.00 0.00 89.46 +4.94 31 0 1,966 0
30MAR27 430.00 C 78.57 78.57 78.57 82.67 +4.10 30 2 26 0
30MAR27 440.00 C 75.00 75.00 75.00 77.82 +5.63 30 1 94 0
30MAR27 450.00 C 69.93 69.93 69.73 71.61 +3.28 30 10 270 +10
30MAR27 460.00 C 0.00 0.00 0.00 65.36 +2.87 29 0 12 0
30MAR27 470.00 C 59.08 60.00 59.08 60.20 +3.46 29 4 81 +2
30MAR27 480.00 C 0.00 0.00 0.00 55.24 +3.58 29 0 1,652 0
30MAR27 490.00 C 0.00 0.00 0.00 50.40 +3.18 29 1 179 +1
30MAR27 500.00 C 46.81 46.81 44.22 46.11 +2.91 29 38 1,219 -13
30MAR27 510.00 C 41.35 43.00 41.35 42.56 +3.02 29 529 674 +179
30MAR27 520.00 C 39.50 39.60 38.60 39.05 +3.17 29 14 255 0
30MAR27 530.00 C 35.80 35.80 35.80 35.62 +2.83 29 3 2,104 0
30MAR27 540.00 C 0.00 0.00 0.00 32.83 +2.98 29 3,000 3,193 +3,000
30MAR27 550.00 C 30.36 30.37 30.10 30.04 +3.13 29 902 1,226 +749
30MAR27 560.00 C 28.62 28.62 27.57 27.30 +2.74 29 903 2,694 +352
30MAR27 570.00 C 0.00 0.00 0.00 25.15 +2.88 29 0 1,260 0
30MAR27 580.00 C 23.50 23.50 23.33 23.00 +3.02 29 2 1,420 +2
30MAR27 590.00 C 0.00 0.00 0.00 20.86 +2.70 29 0 1,404 0
30MAR27 600.00 C 19.35 20.80 19.35 19.15 +2.72 29 43 3,372 +38
30MAR27 610.00 C 0.00 0.00 0.00 17.55 +2.84 29 0 1,802 0
30MAR27 620.00 C 0.00 0.00 0.00 15.96 +2.69 29 0 2,468 0
30MAR27 630.00 C 16.00 16.00 16.00 14.48 +2.47 29 10 1,146 0
30MAR27 640.00 C 0.00 0.00 0.00 13.33 +2.59 29 0 839 0
30MAR27 650.00 C 13.88 14.00 13.60 12.18 +2.61 29 20 635 -15
30MAR27 660.00 C 0.00 0.00 0.00 11.03 +2.35 29 0 125 0
30MAR27 670.00 C 0.00 0.00 0.00 10.04 +2.26 29 0 2,271 0
30MAR27 680.00 C 12.08 12.08 12.08 9.24 +2.36 29 1 764 0
30MAR27 690.00 C 0.00 0.00 0.00 8.44 +2.25 29 0 232 0
30MAR27 700.00 C 10.20 10.20 10.20 7.65 +2.07 29 861 1,650 -49
30MAR27 710.00 C 0.00 0.00 0.00 6.93 +1.97 30 0 59 0
30MAR27 720.00 C 0.00 0.00 0.00 6.40 +2.05 30 0 39 0
30MAR27 730.00 C 0.00 0.00 0.00 5.86 +1.92 30 0 4 0
30MAR27 740.00 C 0.00 0.00 0.00 5.33 +1.79 30 0 2,530 0
30MAR27 750.00 C 7.53 7.53 7.53 4.80 +1.67 30 1 98 0
30MAR27 760.00 C 0.00 0.00 0.00 4.42 +1.69 30 0 9 0
30MAR27 770.00 C 0.00 0.00 0.00 4.08 +1.61 30 0 129 0
30MAR27 780.00 C 0.00 0.00 0.00 3.73 +1.51 30 0 124 0
30MAR27 790.00 C 0.00 0.00 0.00 3.39 +1.43 30 0 42 0
30MAR27 800.00 C 0.00 0.00 0.00 3.05 +1.35 30 0 228 0
30MAR27 810.00 C 0.00 0.00 0.00 2.83 +1.34 30 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 2.61 +1.28 30 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 2.40 +1.22 30 0 71 0
30MAR27 840.00 C 0.00 0.00 0.00 2.12 +1.09 30 0 45 0
30MAR27 850.00 C 4.80 5.00 4.80 1.92 +1.01 30 6 700 +5
TOTAL CALL 102,819 1,294,242 +6,739
29APR26 350.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29APR26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
29APR26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 287 0
29APR26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,320 0
29APR26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 484 0
29APR26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,337 0
29APR26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 770 0
29APR26 420.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 2,072 0
29APR26 430.00 P 0.01 0.01 0.01 0.00 -0.04 0 44 1,426 0
29APR26 440.00 P 0.01 0.01 0.01 0.00 -0.07 0 42 2,721 0
29APR26 450.00 P 0.08 0.08 0.02 0.00 -0.16 0 168 5,573 -130
29APR26 460.00 P 0.27 0.27 0.02 0.00 -0.43 0 209 9,155 -197
29APR26 470.00 P 1.66 1.66 0.01 0.00 -1.66 0 2,099 8,110 -369
29APR26 480.00 P 7.39 7.39 0.70 0.80 -6.90 0 5,065 20 -16,631
29APR26 490.00 P 14.00 15.00 9.90 10.80 -5.80 0 5,110 50 -11,566
29APR26 500.00 P 26.00 27.49 19.80 20.80 -6.20 0 3,498 0 -14,573
29APR26 510.00 P 36.30 36.30 29.50 30.80 -6.40 0 973 0 -12,192
29APR26 520.00 P 44.67 45.00 40.00 40.80 -5.47 0 757 1 -8,086
29APR26 530.00 P 54.07 54.26 50.00 50.80 -5.45 0 303 0 -4,173
29APR26 540.00 P 64.18 64.18 60.00 60.80 -5.50 0 246 0 -4,623
29APR26 550.00 P 75.00 75.00 70.00 70.80 -6.14 0 131 0 -2,527
29APR26 560.00 P 87.00 87.00 80.00 80.80 -6.60 0 95 0 -2,773
29APR26 570.00 P 91.65 93.00 91.35 90.80 -5.50 0 51 0 -227
29APR26 580.00 P 0.00 0.00 0.00 100.80 -5.41 0 0 0 -126
29APR26 590.00 P 111.90 111.90 111.50 110.80 -5.49 0 2 0 -348
29APR26 600.00 P 0.00 0.00 0.00 120.80 -5.49 0 0 0 -457
29APR26 610.00 P 133.50 133.50 130.72 130.80 -5.49 0 8 0 -298
29APR26 620.00 P 0.00 0.00 0.00 140.80 -5.49 0 0 0 -135
29APR26 630.00 P 0.00 0.00 0.00 150.80 -5.48 0 0 0 -315
29APR26 640.00 P 160.60 161.00 160.50 160.80 -5.47 0 3 0 -381
29APR26 650.00 P 0.00 0.00 0.00 170.80 -5.49 0 0 0 0
29APR26 660.00 P 182.50 182.50 182.50 180.80 -5.49 0 10 0 0
29APR26 670.00 P 0.00 0.00 0.00 190.80 -5.49 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 200.80 -5.49 0 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 210.80 -5.49 0 0 0 0
29APR26 700.00 P 220.70 220.70 220.70 220.80 -5.48 0 5 0 0
29APR26 710.00 P 0.00 0.00 0.00 230.80 -5.48 0 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 240.80 -5.48 0 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 250.80 -5.48 0 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 260.80 -5.48 0 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 270.80 -5.48 0 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 280.80 -5.48 0 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 290.80 -5.48 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 300.80 -5.48 0 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 310.80 -5.48 0 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 320.80 -5.48 0 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 330.80 -5.48 0 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 340.80 -5.47 0 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 350.80 -5.47 0 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 360.80 -5.47 0 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 370.80 -5.47 0 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 380.80 -5.47 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 390.80 -5.47 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 400.80 -5.47 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 410.80 -5.47 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 420.80 -5.47 0 0 0 -30
29APR26 910.00 P 0.00 0.00 0.00 430.80 -5.47 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 440.80 -5.47 0 0 0 0
30APR26 350.00 P 0.00 0.00 0.00 0.01 - 193 0 0 -
30APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30APR26 390.00 P 0.00 0.00 0.00 0.01 -0.01 131 0 0 0
30APR26 400.00 P 0.00 0.00 0.00 0.01 -0.03 115 0 0 0
30APR26 410.00 P 0.00 0.00 0.00 0.01 -0.04 101 0 300 0
30APR26 420.00 P 0.00 0.00 0.00 0.01 -0.07 86 0 0 0
30APR26 430.00 P 0.00 0.00 0.00 0.01 -0.13 72 0 30 0
30APR26 440.00 P 0.00 0.00 0.00 0.01 -0.24 58 0 47 0
30APR26 450.00 P 0.00 0.00 0.00 0.03 -0.47 49 0 435 0
30APR26 460.00 P 0.18 0.40 0.18 0.15 -0.93 43 3,296 3,085 +2,228
30APR26 470.00 P 2.56 2.56 0.56 0.78 -2.07 37 877 1,571 +144
30APR26 480.00 P 8.50 8.50 3.25 3.56 -4.94 31 1,537 3,528 +894
30APR26 490.00 P 11.63 15.64 11.00 11.30 -5.76 35 165 1,671 -41
30APR26 500.00 P 23.36 23.50 20.20 20.98 -6.02 46 95 1,843 -83
30APR26 510.00 P 31.00 32.74 31.00 30.93 -6.27 60 31 887 0
30APR26 520.00 P 42.00 42.00 42.00 41.32 -4.99 96 3 139 0
30APR26 530.00 P 51.67 53.50 50.20 50.80 -5.50 0 20 7 -14
30APR26 540.00 P 63.00 63.00 63.00 61.85 -4.45 148 5 6 0
30APR26 550.00 P 0.00 0.00 0.00 72.00 -4.94 170 0 0 0
30APR26 560.00 P 0.00 0.00 0.00 81.29 -6.11 159 0 0 0
30APR26 570.00 P 0.00 0.00 0.00 91.86 -4.44 199 0 0 0
30APR26 580.00 P 0.00 0.00 0.00 101.29 -5.01 188 0 0 0
30APR26 590.00 P 0.00 0.00 0.00 111.82 -4.48 228 0 0 0
30APR26 600.00 P 0.00 0.00 0.00 121.78 -4.51 241 0 0 0
30APR26 610.00 P 0.00 0.00 0.00 131.40 -4.89 235 0 0 0
30APR26 620.00 P 0.00 0.00 0.00 140.80 -5.49 0 0 0 0
30APR26 630.00 P 0.00 0.00 0.00 151.00 -5.29 225 0 0 0
30APR26 640.00 P 0.00 0.00 0.00 161.75 -4.54 293 0 0 0
08MAY26 350.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
08MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
08MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
08MAY26 380.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
08MAY26 390.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
08MAY26 400.00 P 0.00 0.00 0.00 0.01 -0.06 38 0 0 0
08MAY26 410.00 P 0.00 0.00 0.00 0.02 -0.11 35 0 0 0
08MAY26 420.00 P 0.20 0.20 0.20 0.04 -0.23 33 28 60 +9
08MAY26 430.00 P 0.31 0.31 0.31 0.12 -0.38 32 5 96 +5
08MAY26 440.00 P 0.55 0.55 0.55 0.33 -0.64 30 11 319 0
08MAY26 450.00 P 1.08 1.10 0.80 0.84 -1.00 29 292 1,168 +101
08MAY26 460.00 P 2.20 2.27 1.74 1.91 -1.54 27 508 819 +145
08MAY26 470.00 P 4.80 5.55 3.76 4.05 -2.47 26 809 999 +310
08MAY26 480.00 P 10.00 10.58 7.60 7.88 -3.82 25 378 756 +232
08MAY26 490.00 P 17.00 17.00 14.00 14.27 -4.55 25 258 622 +172
08MAY26 500.00 P 25.90 25.90 20.90 21.70 -5.46 23 110 195 +110
08MAY26 510.00 P 32.40 32.40 32.40 31.39 -5.81 28 1 26 +1
08MAY26 520.00 P 41.25 44.00 41.25 41.32 -5.01 33 18 29 +14
08MAY26 530.00 P 51.61 54.00 50.50 50.82 -5.48 29 43 53 +43
08MAY26 540.00 P 62.20 62.20 62.20 61.85 -4.45 51 1 22 +1
08MAY26 550.00 P 72.15 72.15 72.15 72.00 -4.94 58 1 1 +1
08MAY26 560.00 P 82.20 82.20 82.20 81.29 -6.11 55 1 1 +1
08MAY26 570.00 P 90.20 90.20 90.20 91.86 -4.91 68 1 1 +1
08MAY26 580.00 P 0.00 0.00 0.00 101.29 -5.53 65 0 0 0
08MAY26 590.00 P 0.00 0.00 0.00 111.82 -4.95 78 0 0 0
08MAY26 600.00 P 0.00 0.00 0.00 121.78 -4.99 82 0 0 0
08MAY26 610.00 P 0.00 0.00 0.00 131.40 -5.36 81 0 0 0
28MAY26 350.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
28MAY26 360.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 611 0
28MAY26 370.00 P 0.00 0.00 0.00 0.03 -0.04 31 0 91 0
28MAY26 380.00 P 0.48 0.48 0.48 0.08 -0.07 31 13 1,432 0
28MAY26 390.00 P 0.62 0.63 0.62 0.16 -0.14 31 60 1,239 -60
28MAY26 400.00 P 0.85 0.98 0.78 0.35 -0.25 30 1,694 3,029 +1,447
28MAY26 410.00 P 1.21 1.27 1.09 0.70 -0.41 30 430 1,939 +149
28MAY26 420.00 P 2.01 2.01 1.60 1.29 -0.63 30 1,316 5,926 +321
28MAY26 430.00 P 2.53 2.77 2.33 2.29 -0.84 30 1,863 5,077 +1,144
28MAY26 440.00 P 3.97 4.28 3.47 3.61 -1.31 29 1,487 7,185 +645
28MAY26 450.00 P 6.50 6.58 5.39 5.70 -1.66 28 1,761 12,884 +364
28MAY26 460.00 P 9.82 10.00 8.10 8.63 -2.23 28 1,132 11,986 +129
28MAY26 470.00 P 14.15 14.60 12.00 12.52 -2.98 27 1,858 10,070 +849
28MAY26 480.00 P 20.00 20.32 17.10 17.65 -3.60 27 2,242 14,247 +1,243
28MAY26 490.00 P 24.47 27.00 23.40 24.00 -4.50 27 1,185 13,521 +110
28MAY26 500.00 P 34.58 34.58 30.58 31.50 -4.98 28 751 11,907 +396
28MAY26 510.00 P 42.24 43.11 39.00 39.50 -4.57 28 1,371 11,896 +339
28MAY26 520.00 P 50.95 52.50 47.29 48.00 -5.60 28 703 7,295 +374
28MAY26 530.00 P 60.64 60.64 57.24 57.50 -3.14 30 46 5,909 +16
28MAY26 540.00 P 69.11 70.00 66.50 67.00 -5.68 32 552 5,655 +495
28MAY26 550.00 P 77.79 79.50 75.06 76.50 -6.20 32 237 5,066 +97
28MAY26 560.00 P 86.69 88.88 86.69 86.09 -5.84 32 8 5,023 +8
28MAY26 570.00 P 98.60 98.60 96.40 96.52 -3.00 39 16 1,584 +16
28MAY26 580.00 P 0.00 0.00 0.00 105.58 -5.99 30 0 1,064 0
28MAY26 590.00 P 115.41 115.41 115.41 115.41 -6.06 0 60 811 +37
28MAY26 600.00 P 129.62 136.41 126.50 129.34 -2.05 62 63 738 -29
28MAY26 610.00 P 134.82 137.47 134.82 139.53 -1.26 66 90 2,719 +30
28MAY26 620.00 P 145.40 147.89 144.80 145.06 -6.27 0 65 347 +43
28MAY26 630.00 P 0.00 0.00 0.00 155.15 -5.61 0 0 139 0
28MAY26 640.00 P 0.00 0.00 0.00 164.86 -6.36 0 0 36 0
28MAY26 650.00 P 0.00 0.00 0.00 175.83 -5.34 52 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 185.10 -6.06 0 0 1,743 0
28MAY26 670.00 P 0.00 0.00 0.00 195.09 -6.04 0 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 206.67 -4.40 69 0 62 0
28MAY26 690.00 P 0.00 0.00 0.00 215.81 -4.91 61 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 225.68 -5.38 60 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 235.76 -4.91 64 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 245.73 -4.91 65 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 255.71 -4.87 67 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 265.69 -4.91 69 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 275.67 -4.91 70 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 285.66 -4.85 72 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 295.63 -4.91 73 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 305.62 -4.89 75 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 315.61 -4.90 76 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 325.59 -4.90 78 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 335.58 -4.85 79 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 345.56 -4.90 81 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 355.55 -4.90 82 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 365.54 -4.89 84 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 375.52 -4.90 85 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 385.42 -5.35 83 0 30 0
28MAY26 870.00 P 0.00 0.00 0.00 395.40 -5.30 84 0 60 0
28MAY26 880.00 P 0.00 0.00 0.00 405.39 -5.36 86 0 120 0
28MAY26 890.00 P 0.00 0.00 0.00 415.47 -5.26 90 0 100 0
28MAY26 900.00 P 0.00 0.00 0.00 425.36 -5.33 88 0 120 0
29JUN26 350.00 P 0.00 0.00 0.00 0.09 - 29 15 15 -
29JUN26 360.00 P 0.90 0.90 0.87 0.17 -0.03 29 98 1,928 -98
29JUN26 370.00 P 1.05 1.10 1.05 0.31 -0.06 29 8 280 +8
29JUN26 380.00 P 1.40 1.41 1.24 0.56 -0.11 29 79 4,038 -30
29JUN26 390.00 P 1.70 1.87 1.68 0.96 -0.20 28 896 1,481 +386
29JUN26 400.00 P 2.06 2.47 2.06 1.57 -0.34 28 1,532 3,334 +589
29JUN26 410.00 P 3.25 3.25 2.92 2.47 -0.53 28 692 2,715 +686
29JUN26 420.00 P 3.99 4.54 3.87 3.74 -0.79 28 698 2,975 +320
29JUN26 430.00 P 5.72 6.00 5.21 5.40 -1.19 28 629 4,553 +279
29JUN26 440.00 P 7.60 8.26 7.18 7.39 -1.78 27 333 6,104 +154
29JUN26 450.00 P 10.84 11.30 9.85 10.10 -2.12 27 458 13,100 +213
29JUN26 460.00 P 14.00 15.30 13.40 13.54 -2.32 26 326 12,572 -122
29JUN26 470.00 P 18.26 20.00 17.54 17.84 -2.70 26 892 7,481 +354
29JUN26 480.00 P 23.72 25.00 23.00 23.03 -3.11 26 161 10,468 +97
29JUN26 490.00 P 28.82 32.12 28.82 29.19 -3.00 26 193 16,906 -92
29JUN26 500.00 P 39.04 39.79 36.00 35.48 -4.35 26 699 22,533 -49
29JUN26 510.00 P 44.42 46.00 43.24 43.24 -4.40 27 120 15,819 0
29JUN26 520.00 P 53.40 53.40 51.50 51.79 -2.35 28 33 13,634 0
29JUN26 530.00 P 59.90 63.06 59.90 59.90 -4.49 28 183 5,162 +105
29JUN26 540.00 P 71.71 72.05 70.97 69.05 -4.26 29 113 7,688 -113
29JUN26 550.00 P 85.00 85.00 85.00 76.84 -5.86 25 3 8,946 0
29JUN26 560.00 P 90.78 90.78 87.00 87.24 -4.69 29 338 12,847 +208
29JUN26 570.00 P 0.00 0.00 0.00 96.86 -5.48 30 0 5,069 0
29JUN26 580.00 P 107.91 107.91 107.91 107.98 -3.59 36 60 9,571 0
29JUN26 590.00 P 120.08 120.08 115.61 119.65 -1.82 43 600 4,154 +300
29JUN26 600.00 P 131.66 131.66 128.19 129.34 -2.32 44 130 5,698 +30
29JUN26 610.00 P 139.78 139.78 137.10 139.86 -1.66 48 586 1,925 -94
29JUN26 620.00 P 147.10 147.30 147.10 150.04 -1.29 51 300 7,109 0
29JUN26 630.00 P 157.00 157.00 157.00 159.68 -1.57 52 330 3,549 0
29JUN26 640.00 P 166.90 166.90 166.90 164.89 -6.35 0 200 3,407 0
29JUN26 650.00 P 0.00 0.00 0.00 175.83 -5.38 39 0 1,732 0
29JUN26 660.00 P 0.00 0.00 0.00 185.10 -6.06 0 0 6,053 0
29JUN26 670.00 P 0.00 0.00 0.00 195.88 -5.27 42 0 331 0
29JUN26 680.00 P 0.00 0.00 0.00 209.35 -1.74 61 0 306 0
29JUN26 690.00 P 0.00 0.00 0.00 215.81 -5.25 45 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 225.78 -5.28 46 0 1,038 0
29JUN26 710.00 P 0.00 0.00 0.00 235.76 -5.27 47 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 245.73 -5.27 48 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 255.71 -5.26 50 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 265.69 -5.24 51 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 275.67 -5.22 52 0 39 0
29JUN26 760.00 P 0.00 0.00 0.00 285.66 -5.28 53 0 215 0
29JUN26 770.00 P 0.00 0.00 0.00 295.63 -5.26 54 0 111 0
29JUN26 780.00 P 0.00 0.00 0.00 305.62 -5.22 55 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 315.61 -5.21 57 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 325.59 -5.27 58 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 335.58 -5.27 59 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 345.56 -5.27 60 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 355.55 -5.27 61 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 365.54 -5.26 62 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 375.52 -5.24 63 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 385.51 -5.27 64 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 395.50 -5.26 65 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 405.48 -5.29 66 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 415.47 -5.32 67 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 425.45 -5.27 68 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 435.44 -5.27 69 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 445.43 -5.23 70 0 0 0
30JUL26 350.00 P 1.20 1.20 1.20 0.33 - 28 1 1 -
30JUL26 360.00 P 1.50 1.50 1.50 0.55 -0.13 28 3 934 0
30JUL26 370.00 P 1.81 1.81 1.81 0.90 -0.21 28 2 144 +2
30JUL26 380.00 P 2.23 2.23 2.23 1.40 -0.34 28 60 6,921 +23
30JUL26 390.00 P 3.12 3.17 2.96 2.11 -0.52 28 493 937 +333
30JUL26 400.00 P 3.90 4.16 3.83 3.11 -0.72 28 208 1,149 +203
30JUL26 410.00 P 5.09 5.38 5.04 4.48 -0.92 28 243 1,231 +168
30JUL26 420.00 P 6.90 7.34 6.53 6.25 -1.15 27 270 1,777 +134
30JUL26 430.00 P 8.73 9.30 8.04 8.25 -1.55 27 1,024 8,320 +521
30JUL26 440.00 P 11.69 11.69 10.55 10.67 -1.79 27 492 3,665 +237
30JUL26 450.00 P 14.85 15.27 13.52 13.85 -2.24 26 830 3,511 +600
30JUL26 460.00 P 18.76 18.84 17.23 17.36 -2.84 26 249 2,229 +247
30JUL26 470.00 P 24.41 24.41 21.70 22.00 -2.67 26 2,497 5,609 +1,264
30JUL26 480.00 P 27.65 28.50 27.00 27.03 -3.21 26 140 4,881 +121
30JUL26 490.00 P 34.81 36.13 34.32 33.08 -3.63 26 555 3,200 -452
30JUL26 500.00 P 40.50 40.50 39.42 40.25 -3.08 27 61 1,771 -60
30JUL26 510.00 P 49.00 49.00 49.00 47.30 -3.81 27 10 534 0
30JUL26 520.00 P 57.00 57.00 55.00 53.29 -3.90 25 9 424 +3
30JUL26 530.00 P 65.00 65.00 65.00 62.90 -4.24 28 1 302 0
30JUL26 540.00 P 0.00 0.00 0.00 69.22 -6.37 24 0 41 0
30JUL26 550.00 P 0.00 0.00 0.00 80.02 -4.45 28 0 180 0
30JUL26 560.00 P 0.00 0.00 0.00 88.98 -4.79 29 0 108 0
30JUL26 570.00 P 0.00 0.00 0.00 98.14 -4.42 29 0 73 0
30JUL26 580.00 P 0.00 0.00 0.00 107.98 -4.44 30 0 190 0
30JUL26 590.00 P 117.86 117.86 117.86 119.65 -1.83 36 30 277 +30
30JUL26 600.00 P 128.48 128.53 128.26 129.34 -2.38 37 90 1,829 +90
30JUL26 610.00 P 138.14 138.14 138.14 140.34 -1.18 41 30 209 +30
30JUL26 620.00 P 0.00 0.00 0.00 150.04 -1.32 43 0 210 0
30JUL26 630.00 P 0.00 0.00 0.00 160.52 -0.76 45 0 457 0
30JUL26 640.00 P 0.00 0.00 0.00 170.69 -0.55 48 0 180 0
30JUL26 650.00 P 0.00 0.00 0.00 175.91 -5.30 34 0 150 0
30JUL26 660.00 P 0.00 0.00 0.00 185.85 -5.31 35 0 150 0
30JUL26 670.00 P 0.00 0.00 0.00 195.88 -5.27 36 0 155 0
30JUL26 680.00 P 0.00 0.00 0.00 209.35 -1.74 51 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 215.81 -5.25 38 0 180 0
30JUL26 700.00 P 0.00 0.00 0.00 225.78 -5.30 40 0 2 0
30JUL26 710.00 P 0.00 0.00 0.00 235.76 -5.27 41 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 245.75 -5.25 42 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 255.74 -5.23 43 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 265.69 -5.24 44 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 275.67 -5.22 45 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 285.66 -5.28 46 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 295.63 -5.26 47 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 305.62 -5.22 48 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 315.61 -5.21 49 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 325.59 -5.27 49 0 0 0
29SEP26 350.00 P 2.82 2.82 2.72 1.49 - 29 31 31 -
29SEP26 360.00 P 0.00 0.00 0.00 2.17 -0.46 28 0 1,223 0
29SEP26 370.00 P 0.00 0.00 0.00 3.03 -0.62 28 0 191 0
29SEP26 380.00 P 5.28 5.28 5.28 4.08 -0.84 28 136 811 +136
29SEP26 390.00 P 6.35 6.39 6.11 5.51 -0.92 28 580 1,896 +335
29SEP26 400.00 P 8.02 8.20 7.48 7.25 -1.11 28 152 3,584 +152
29SEP26 410.00 P 10.03 10.03 10.03 9.18 -1.23 28 45 2,717 +45
29SEP26 420.00 P 12.20 12.20 11.57 11.25 -1.48 28 176 2,474 +112
29SEP26 430.00 P 15.15 15.15 14.29 13.89 -1.86 27 195 6,246 +97
29SEP26 440.00 P 18.50 18.50 17.32 16.89 -2.00 27 137 5,568 +113
29SEP26 450.00 P 20.48 22.00 20.48 20.61 -2.07 27 186 8,806 +129
29SEP26 460.00 P 24.63 26.23 24.63 24.61 -2.40 27 278 3,549 +33
29SEP26 470.00 P 31.00 31.00 29.18 29.14 -2.60 27 416 7,624 +126
29SEP26 480.00 P 34.50 35.30 34.50 34.42 -2.76 27 46 8,388 +4
29SEP26 490.00 P 40.60 40.60 40.60 39.93 -2.96 27 20 4,388 +20
29SEP26 500.00 P 48.55 49.21 46.73 46.55 -3.65 27 362 13,636 +47
29SEP26 510.00 P 54.20 54.50 54.20 53.28 -3.53 27 31 6,450 -30
29SEP26 520.00 P 62.66 62.66 62.66 60.89 -3.76 28 3 8,243 +3
29SEP26 530.00 P 66.00 66.00 66.00 66.27 -6.05 26 3 3,538 +3
29SEP26 540.00 P 76.01 77.85 76.01 78.47 -1.73 30 31 5,997 +29
29SEP26 550.00 P 90.91 90.91 85.00 84.64 -3.84 28 6 9,224 -3
29SEP26 560.00 P 0.00 0.00 0.00 90.86 -3.18 26 0 7,143 0
29SEP26 570.00 P 101.25 101.25 100.91 99.38 -5.97 26 90 1,630 -40
29SEP26 580.00 P 0.00 0.00 0.00 110.01 -4.55 28 0 4,900 0
29SEP26 590.00 P 121.06 121.06 121.06 119.65 -2.10 29 30 1,327 0
29SEP26 600.00 P 131.43 131.91 131.43 132.05 +0.33 34 90 17,331 0
29SEP26 610.00 P 0.00 0.00 0.00 141.66 +0.14 35 0 2,698 0
29SEP26 620.00 P 0.00 0.00 0.00 151.40 +0.04 37 0 2,376 0
29SEP26 630.00 P 0.00 0.00 0.00 161.29 +0.01 38 0 2,278 0
29SEP26 640.00 P 168.05 168.13 168.05 171.23 -0.01 39 120 1,283 +60
29SEP26 650.00 P 177.84 177.84 177.84 180.22 -0.99 39 30 15,585 -30
29SEP26 660.00 P 0.00 0.00 0.00 188.35 -2.81 37 0 7,959 0
29SEP26 670.00 P 195.32 195.32 195.32 201.53 +0.38 44 30 1,056 0
29SEP26 680.00 P 207.46 207.62 205.11 211.73 +0.64 46 210 365 0
29SEP26 690.00 P 0.00 0.00 0.00 220.28 -0.78 44 0 89 0
29SEP26 700.00 P 227.19 227.19 225.70 227.05 -4.03 39 60 170 -31
29SEP26 710.00 P 0.00 0.00 0.00 235.76 -5.27 34 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 245.79 -5.21 36 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 255.74 -5.23 36 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 265.74 -5.19 37 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 275.70 -5.19 38 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 285.66 -5.28 38 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 295.66 -5.23 39 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 305.62 -5.22 40 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 315.61 -5.21 41 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 325.66 -5.20 42 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 335.58 -5.27 42 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 345.56 -5.27 43 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 355.55 -5.27 44 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 365.54 -5.26 45 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 375.59 -5.17 46 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 385.58 -5.20 47 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 395.50 -5.26 47 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 405.48 -5.29 48 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 415.47 -5.32 48 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 425.53 -5.19 50 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 435.46 -5.25 50 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 445.50 -5.16 51 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 455.45 -5.09 52 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 465.40 -5.12 52 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 475.41 -5.08 53 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 485.41 -5.17 53 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 496.05 -4.52 59 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 505.01 -5.55 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 515.50 -5.00 57 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 525.50 -5.00 57 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 4.38 - 29 0 0 -
30DEC26 360.00 P 6.90 6.90 6.45 5.64 -1.17 29 37 600 -24
30DEC26 370.00 P 8.09 8.09 7.91 7.10 -1.29 29 105 592 +75
30DEC26 380.00 P 9.66 9.68 9.41 8.93 -1.21 29 76 920 +16
30DEC26 390.00 P 11.48 11.48 10.68 10.68 -1.54 29 46 593 +46
30DEC26 400.00 P 13.33 13.33 12.89 12.70 -1.80 28 41 4,261 +16
30DEC26 410.00 P 16.15 16.15 16.15 15.04 -2.10 28 45 1,231 +45
30DEC26 420.00 P 18.35 18.96 18.23 18.06 -1.99 28 77 2,263 +67
30DEC26 430.00 P 21.74 21.74 20.40 21.15 -2.14 28 30 7,382 +22
30DEC26 440.00 P 25.16 25.16 24.20 24.86 -2.02 28 23 2,058 +19
30DEC26 450.00 P 28.10 29.00 28.00 28.67 -2.07 28 123 4,442 +115
30DEC26 460.00 P 33.39 34.12 32.77 33.07 -2.00 27 113 4,951 +73
30DEC26 470.00 P 37.61 38.79 37.50 37.63 -1.93 27 711 5,165 +707
30DEC26 480.00 P 42.77 43.78 42.77 42.68 -1.97 27 38 6,702 +6
30DEC26 490.00 P 49.75 49.75 49.06 48.02 -2.20 27 33 4,766 -33
30DEC26 500.00 P 55.21 55.53 54.40 53.84 -2.99 27 65 13,505 -61
30DEC26 510.00 P 60.90 63.09 60.43 60.10 -3.63 27 665 6,241 +570
30DEC26 520.00 P 68.80 68.80 66.00 66.45 -3.16 27 6 3,997 +2
30DEC26 530.00 P 75.09 75.09 75.09 73.40 -3.77 27 30 2,799 +30
30DEC26 540.00 P 0.00 0.00 0.00 81.99 -1.73 27 0 2,047 0
30DEC26 550.00 P 90.00 90.00 89.00 90.18 -3.66 28 6 5,902 0
30DEC26 560.00 P 98.60 99.49 95.00 98.44 -3.34 28 78 4,880 -30
30DEC26 570.00 P 0.00 0.00 0.00 107.31 -2.65 29 0 4,420 0
30DEC26 580.00 P 0.00 0.00 0.00 118.11 -1.10 31 0 6,448 0
30DEC26 590.00 P 0.00 0.00 0.00 123.16 -6.28 28 0 3,845 0
30DEC26 600.00 P 0.00 0.00 0.00 135.69 -0.51 32 0 23,957 0
30DEC26 610.00 P 0.00 0.00 0.00 141.66 -7.50 30 0 4,716 0
30DEC26 620.00 P 0.00 0.00 0.00 151.40 +0.04 31 0 2,650 0
30DEC26 630.00 P 0.00 0.00 0.00 161.29 -7.26 32 0 2,191 0
30DEC26 640.00 P 167.31 167.31 167.31 171.23 -7.00 33 30 1,850 +30
30DEC26 650.00 P 178.72 178.81 178.59 180.22 -7.10 33 180 2,261 +150
30DEC26 660.00 P 188.23 190.45 188.23 188.35 -2.81 31 60 6,221 0
30DEC26 670.00 P 198.18 198.18 195.89 201.53 -3.55 37 360 422 +360
30DEC26 680.00 P 207.84 208.38 205.63 211.73 -1.59 38 570 490 +375
30DEC26 690.00 P 217.70 217.70 217.70 220.28 -1.66 37 30 30 +29
30DEC26 700.00 P 227.53 227.53 225.00 227.05 -4.04 33 31 11,318 +1
30DEC26 710.00 P 237.48 237.48 237.48 242.71 +1.68 42 30 30 +30
30DEC26 720.00 P 247.28 247.94 247.28 252.90 +1.89 43 210 211 +184
30DEC26 730.00 P 257.32 257.37 257.30 261.78 +0.70 43 90 90 +90
30DEC26 740.00 P 0.00 0.00 0.00 273.34 +2.40 46 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 275.81 -5.09 33 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 285.68 -5.33 33 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 295.66 -5.23 34 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 305.64 -5.29 35 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 315.61 -5.21 35 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 325.66 -5.23 36 0 129 0
30DEC26 810.00 P 0.00 0.00 0.00 335.58 -5.27 37 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 345.56 -5.27 37 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 355.55 -5.27 38 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 365.54 -5.26 39 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 375.59 -5.17 40 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 385.58 -5.23 40 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 395.50 -5.26 41 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 405.51 -5.26 41 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 415.50 -5.29 42 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 425.53 -5.25 43 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 435.46 -5.35 43 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 445.50 -5.16 44 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 455.45 -5.25 44 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 465.41 -5.23 45 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 475.41 -5.21 45 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 485.41 -5.57 46 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 496.05 -4.89 50 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 505.51 -5.46 48 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 515.50 -5.00 49 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 525.50 -5.00 49 0 0 0
30MAR27 350.00 P 7.80 8.30 7.80 8.60 - 31 7 7 -
30MAR27 360.00 P 9.50 9.75 9.50 10.35 -1.95 31 57 485 +5
30MAR27 370.00 P 11.10 11.10 11.10 12.10 -2.13 30 5 2,266 +5
30MAR27 380.00 P 13.30 13.54 13.30 14.23 -2.16 30 47 1,591 +45
30MAR27 390.00 P 15.36 15.36 15.36 16.51 -2.05 30 4 772 +4
30MAR27 400.00 P 17.61 17.88 17.39 18.97 -2.30 30 49 2,343 +36
30MAR27 410.00 P 20.82 20.82 20.82 21.86 -2.15 29 146 823 +100
30MAR27 420.00 P 23.21 23.61 23.21 24.77 -2.22 29 47 979 +45
30MAR27 430.00 P 27.09 27.09 26.35 28.19 -2.18 29 46 972 +45
30MAR27 440.00 P 31.45 31.45 31.00 31.77 -2.00 28 46 3,360 +45
30MAR27 450.00 P 35.06 35.06 34.43 35.53 -2.16 28 48 2,725 +40
30MAR27 460.00 P 39.25 39.25 39.13 39.82 -1.95 28 151 1,515 +150
30MAR27 470.00 P 43.67 44.38 42.64 44.14 -1.87 28 36 1,479 -1
30MAR27 480.00 P 48.06 49.50 48.06 48.94 -1.88 27 5 2,485 +3
30MAR27 490.00 P 0.00 0.00 0.00 53.99 -2.31 27 0 2,058 0
30MAR27 500.00 P 60.36 61.30 60.36 59.65 -2.69 27 135 2,370 0
30MAR27 510.00 P 66.94 66.94 66.12 65.95 -2.89 27 90 1,753 0
30MAR27 520.00 P 0.00 0.00 0.00 72.98 -1.70 27 0 1,659 0
30MAR27 530.00 P 0.00 0.00 0.00 80.03 -2.67 27 0 344 0
30MAR27 540.00 P 0.00 0.00 0.00 87.22 -2.77 27 0 291 0
30MAR27 550.00 P 0.00 0.00 0.00 94.59 -3.14 28 0 975 0
30MAR27 560.00 P 0.00 0.00 0.00 100.50 -3.03 26 0 522 0
30MAR27 570.00 P 110.21 110.21 110.21 107.91 -2.90 26 30 517 0
30MAR27 580.00 P 0.00 0.00 0.00 118.11 -1.25 28 0 616 0
30MAR27 590.00 P 0.00 0.00 0.00 126.53 -2.91 28 0 226 0
30MAR27 600.00 P 0.00 0.00 0.00 135.69 -0.87 29 0 959 0
30MAR27 610.00 P 0.00 0.00 0.00 146.70 -2.46 31 0 516 0
30MAR27 620.00 P 0.00 0.00 0.00 157.44 +1.45 32 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 161.29 -7.26 28 0 233 0
30MAR27 640.00 P 0.00 0.00 0.00 171.23 -7.00 29 0 11 0
30MAR27 650.00 P 0.00 0.00 0.00 180.22 -7.10 29 0 153 0
30MAR27 660.00 P 0.00 0.00 0.00 194.72 +1.07 35 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 201.53 -3.55 33 0 200 0
30MAR27 680.00 P 208.77 208.77 208.77 211.73 -1.59 34 30 134 +30
30MAR27 690.00 P 0.00 0.00 0.00 220.28 -1.66 33 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 227.30 -3.79 30 0 37 0
30MAR27 710.00 P 0.00 0.00 0.00 242.71 +1.68 38 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 252.90 +1.89 39 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 261.78 +0.70 38 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 273.34 +2.40 41 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 275.81 -5.09 30 0 2 0
30MAR27 760.00 P 0.00 0.00 0.00 285.76 -5.25 31 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 295.73 -5.19 31 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 305.66 -5.27 32 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 315.69 -5.13 33 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 325.66 -5.23 33 0 3 0
30MAR27 810.00 P 0.00 0.00 0.00 335.61 -5.27 34 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 345.57 -5.26 34 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 355.58 -5.24 35 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 365.61 -5.22 36 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 375.59 -5.17 36 0 1 0
TOTAL PUT 72,731 847,745 -56,323
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 111.40
29APR26 67.50 C 0.00 0.00 0.00 43.90 +1.68 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 41.40 +1.66 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 38.90 +1.67 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 36.40 +1.67 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 33.90 +1.67 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 31.40 +1.67 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 28.90 +1.67 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 26.40 +1.67 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 23.90 +1.69 0 0 0 -15
29APR26 90.00 C 0.00 0.00 0.00 21.40 +1.69 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 18.90 +1.69 0 0 0 -28
29APR26 95.00 C 0.00 0.00 0.00 16.40 +1.69 0 0 0 -51
29APR26 97.50 C 0.00 0.00 0.00 13.90 +1.69 0 0 0 -105
29APR26 100.00 C 0.00 0.00 0.00 11.40 +1.69 0 0 0 -71
29APR26 102.50 C 0.00 0.00 0.00 8.90 +1.69 0 0 0 -15
29APR26 105.00 C 0.00 0.00 0.00 6.40 +1.67 0 0 0 -38
29APR26 107.50 C 0.00 0.00 0.00 3.90 +1.47 0 1 0 -184
29APR26 110.00 C 1.20 1.57 0.68 1.40 +0.61 0 74 0 -191
29APR26 112.50 C 0.00 0.00 0.00 0.00 -0.14 0 0 218 0
29APR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 972 0
29APR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
29APR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 253 0
29APR26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
29APR26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
29APR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
29APR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
29APR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29APR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29APR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29APR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 529 0
29APR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 31.48 +1.73 48 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 28.98 +1.75 41 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 26.48 +1.72 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 23.98 +1.69 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 21.49 +1.67 33 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 18.99 +1.67 27 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 16.51 +1.64 29 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 14.06 +1.58 29 0 2 0
28MAY26 100.00 C 0.00 0.00 0.00 11.69 +1.48 30 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 9.43 +1.32 30 0 29 0
28MAY26 105.00 C 0.00 0.00 0.00 7.38 +1.31 30 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 5.58 +1.05 30 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 4.05 +0.77 29 0 38 0
28MAY26 112.50 C 0.00 0.00 0.00 2.81 +0.52 29 0 18 0
28MAY26 115.00 C 1.85 1.86 1.85 1.91 +0.34 29 15 137 0
28MAY26 117.50 C 1.19 1.19 1.19 1.26 +0.22 29 3 140 0
28MAY26 120.00 C 0.69 0.69 0.69 0.80 +0.14 29 15 765 0
28MAY26 122.50 C 0.00 0.00 0.00 0.50 +0.09 29 0 74 0
28MAY26 125.00 C 0.24 0.24 0.24 0.30 +0.05 29 15 261 0
28MAY26 127.50 C 0.00 0.00 0.00 0.17 +0.02 29 0 610 0
28MAY26 130.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 108 0
28MAY26 132.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 110 0
28MAY26 135.00 C 0.00 0.00 0.00 0.03 0.00 30 0 90 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 28 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 31 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 33 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 48.96 +1.75 60 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 46.46 +1.69 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 43.96 +1.69 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 41.47 +1.70 53 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 38.97 +1.70 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 36.47 +1.74 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 33.97 +1.73 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 31.48 +1.73 39 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 28.98 +1.71 34 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 26.48 +1.69 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 23.99 +1.68 31 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 21.51 +1.55 31 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 19.06 +1.59 30 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 16.51 +1.33 23 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 14.41 +1.38 30 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 12.30 +1.24 30 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 10.37 +1.09 30 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 8.64 +1.15 30 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 7.11 +0.97 30 0 83 0
29JUN26 110.00 C 0.00 0.00 0.00 5.76 +0.72 30 1 104 +1
29JUN26 112.50 C 0.00 0.00 0.00 4.61 +0.62 30 0 66 0
29JUN26 115.00 C 0.00 0.00 0.00 3.58 +0.42 30 0 158 0
29JUN26 117.50 C 2.57 2.57 2.57 2.81 +0.35 30 1 112 0
29JUN26 120.00 C 1.96 2.14 1.92 2.17 +0.27 30 32 84 +1
29JUN26 122.50 C 1.46 1.50 1.46 1.65 +0.19 30 31 223 +1
29JUN26 125.00 C 0.00 0.00 0.00 1.23 +0.13 30 0 238 0
29JUN26 127.50 C 0.84 0.85 0.84 0.92 +0.11 30 30 518 0
29JUN26 130.00 C 0.60 0.60 0.60 0.68 +0.08 30 1 129 0
29JUN26 132.50 C 0.00 0.00 0.00 0.51 +0.06 30 0 534 0
29JUN26 135.00 C 0.00 0.00 0.00 0.36 +0.04 30 0 233 0
29JUN26 137.50 C 0.00 0.00 0.00 0.25 +0.03 30 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.06 0.00 30 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.04 0.00 30 0 10 0
30JUL26 80.00 C 0.00 0.00 0.00 31.48 +1.69 33 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 28.98 +1.62 29 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 26.50 +1.53 31 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 24.05 +1.40 31 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 21.55 +1.14 28 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 19.33 +1.44 30 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 17.21 +1.39 31 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 15.19 +1.29 31 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 13.31 +1.17 31 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 11.61 +1.10 31 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 10.04 +1.11 31 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 8.63 +1.07 31 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 7.32 +0.95 31 0 20 0
30JUL26 112.50 C 0.00 0.00 0.00 6.16 +0.83 31 0 15 0
30JUL26 115.00 C 0.00 0.00 0.00 5.14 +0.70 31 0 9 0
30JUL26 117.50 C 0.00 0.00 0.00 4.27 +0.58 31 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 3.49 +0.46 31 0 0 0
30JUL26 122.50 C 2.58 2.58 2.58 2.85 +0.38 31 6 22 +6
30JUL26 125.00 C 0.00 0.00 0.00 2.30 +0.29 31 0 15 0
30JUL26 127.50 C 1.84 1.84 1.84 1.88 +0.28 31 15 44 0
30JUL26 130.00 C 0.00 0.00 0.00 1.51 +0.17 31 0 73 0
30JUL26 132.50 C 0.00 0.00 0.00 1.28 +0.22 31 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 1.02 +0.18 31 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 0.77 +0.11 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 48.96 +1.75 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 46.46 +1.69 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.96 +1.69 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.47 +1.70 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 38.97 +1.69 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 36.48 +1.67 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.02 +1.75 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 31.61 +1.58 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.11 +1.29 30 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 26.92 +1.15 32 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 24.75 +1.45 32 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 22.67 +1.08 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 20.67 +1.01 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.77 +0.92 32 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 17.30 +1.11 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 15.65 +1.05 33 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 14.11 +0.97 33 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 12.64 +0.86 33 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 11.34 +1.15 33 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 9.76 +0.68 32 0 71 0
29SEP26 112.50 C 0.00 0.00 0.00 8.71 +0.67 32 0 20 0
29SEP26 115.00 C 0.00 0.00 0.00 7.67 +0.55 32 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 6.81 +0.55 32 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 5.95 +0.44 32 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 5.25 +0.42 33 0 160 0
29SEP26 125.00 C 0.00 0.00 0.00 4.56 +0.35 33 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 4.00 +0.32 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 3.47 +0.29 33 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 3.01 +0.23 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.61 +0.24 33 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.23 +0.16 33 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 1.94 +0.11 33 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.65 +0.13 33 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 1.42 +0.07 33 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 1.25 +0.11 33 0 30 0
29SEP26 150.00 C 0.00 0.00 0.00 1.06 +0.07 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 44.01 +1.73 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.61 +1.84 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.27 +1.71 32 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.99 +1.75 32 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.38 +1.31 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.53 +1.56 32 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.43 +1.48 32 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 28.39 +1.43 32 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 26.42 +1.39 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.52 +1.35 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 22.69 +1.24 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 20.69 +0.95 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 19.04 +0.66 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 17.48 +0.54 31 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 16.03 +0.54 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 14.67 +0.44 31 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 13.58 +0.99 32 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 12.35 +0.85 32 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 11.21 +0.73 31 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 10.18 +0.69 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 9.25 +0.60 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 8.41 +0.60 32 0 7 0
30DEC26 122.50 C 0.00 0.00 0.00 7.57 +0.49 32 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 6.88 +0.48 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 6.21 +0.48 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.57 +0.23 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 5.12 +0.33 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 4.72 +0.44 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 4.10 +0.32 32 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 3.77 +0.39 32 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.37 +0.35 32 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.93 +0.22 32 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.62 +0.20 32 0 0 0
30DEC26 150.00 C 2.16 2.16 2.16 2.39 +0.25 32 1 20 +1
30MAR27 80.00 C 0.00 0.00 0.00 33.70 +1.25 32 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 31.73 +1.22 32 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 30.10 +1.46 33 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 27.96 +1.13 32 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 26.19 +1.11 32 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 24.46 +1.06 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 22.81 +1.01 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.26 +0.90 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.75 +0.86 32 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 18.34 +0.82 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.99 +0.78 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 15.67 +0.91 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 14.85 +1.23 32 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 13.53 +0.96 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 12.63 +0.95 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 11.63 +0.89 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 10.70 +0.82 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 9.83 +0.78 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 8.93 +0.57 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 8.27 +0.57 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 7.61 +0.27 32 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 7.13 +0.34 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 6.41 +0.26 32 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 5.99 +0.32 32 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.47 +0.37 32 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 5.01 +0.37 32 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 4.54 +0.29 32 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 4.17 +0.30 32 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.84 +0.26 32 0 2 0
TOTAL CALL 241 16,470 -688
29APR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
29APR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29APR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29APR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29APR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
29APR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
29APR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
29APR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 287 0
29APR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
29APR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
29APR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
29APR26 105.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 227 0
29APR26 107.50 P 0.03 0.03 0.03 0.00 -0.23 0 2 359 -2
29APR26 110.00 P 0.26 0.59 0.23 0.00 -1.15 0 59 277 -20
29APR26 112.50 P 1.30 1.69 0.97 1.10 -1.93 0 92 0 -444
29APR26 115.00 P 0.00 0.00 0.00 3.60 -1.71 0 0 0 -266
29APR26 117.50 P 0.00 0.00 0.00 6.10 -1.70 0 0 0 -149
29APR26 120.00 P 0.00 0.00 0.00 8.60 -1.70 0 0 0 -45
29APR26 122.50 P 0.00 0.00 0.00 11.10 -1.70 0 0 0 -40
29APR26 125.00 P 0.00 0.00 0.00 13.60 -1.70 0 0 0 -93
29APR26 127.50 P 0.00 0.00 0.00 16.10 -1.70 0 0 0 -59
29APR26 130.00 P 0.00 0.00 0.00 18.60 -1.70 0 0 0 -15
29APR26 132.50 P 0.00 0.00 0.00 21.10 -1.90 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 23.60 -1.70 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 26.10 -1.70 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 28.60 -1.70 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 31.10 -1.70 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 33.60 -1.70 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 36.10 -1.70 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 38.60 -1.70 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 15 0
28MAY26 92.50 P 0.38 0.38 0.38 0.06 -0.07 30 15 69 -11
28MAY26 95.00 P 0.00 0.00 0.00 0.14 -0.14 30 0 72 0
28MAY26 97.50 P 0.00 0.00 0.00 0.29 -0.23 30 0 206 0
28MAY26 100.00 P 1.09 1.09 1.09 0.57 -0.36 30 15 227 +8
28MAY26 102.50 P 0.00 0.00 0.00 1.00 -0.52 30 0 82 0
28MAY26 105.00 P 2.28 2.28 1.77 1.64 -0.71 30 21 85 +16
28MAY26 107.50 P 2.70 2.83 2.52 2.52 -0.92 30 24 91 +9
28MAY26 110.00 P 0.00 0.00 0.00 3.69 -1.10 30 0 32 0
28MAY26 112.50 P 0.00 0.00 0.00 5.06 -1.33 30 0 88 0
28MAY26 115.00 P 0.00 0.00 0.00 6.70 -1.30 30 0 92 0
28MAY26 117.50 P 0.00 0.00 0.00 8.50 -1.48 30 0 56 0
28MAY26 120.00 P 0.00 0.00 0.00 10.56 -1.56 30 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 12.76 -1.61 30 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 15.07 -1.64 30 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 17.63 -1.48 35 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 20.11 -1.48 38 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 22.57 -1.49 40 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 25.06 -1.49 43 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 27.55 -1.48 46 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 29.94 -1.63 45 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 32.54 -1.47 52 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 35.03 -1.53 54 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 37.53 -1.63 57 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 40.02 -1.51 59 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 17 0
29JUN26 82.50 P 0.00 0.00 0.00 0.05 -0.03 31 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.09 -0.05 31 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.15 -0.10 30 0 69 0
29JUN26 90.00 P 0.00 0.00 0.00 0.26 -0.17 30 0 111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.46 -0.23 30 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.74 -0.31 31 0 62 0
29JUN26 97.50 P 1.54 1.54 1.54 1.13 -0.42 31 15 79 0
29JUN26 100.00 P 2.01 2.01 2.01 1.65 -0.54 31 15 173 0
29JUN26 102.50 P 2.62 2.62 2.51 2.33 -0.68 31 17 187 0
29JUN26 105.00 P 3.26 3.26 3.26 3.18 -0.82 31 2 74 -2
29JUN26 107.50 P 4.33 4.33 4.04 4.20 -0.96 31 31 59 +26
29JUN26 110.00 P 0.00 0.00 0.00 5.31 -1.13 30 0 126 0
29JUN26 112.50 P 0.00 0.00 0.00 6.69 -1.23 30 0 90 0
29JUN26 115.00 P 0.00 0.00 0.00 8.22 -1.25 30 0 11 0
29JUN26 117.50 P 0.00 0.00 0.00 9.92 -1.34 30 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 11.77 -1.42 30 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 13.74 -1.51 30 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 15.83 -1.57 30 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 18.25 -1.37 33 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 20.53 -1.26 33 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 22.92 -1.26 34 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 25.36 -1.23 36 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 27.81 -1.25 38 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 30.27 -1.30 40 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 32.78 -1.27 42 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 35.27 -1.48 44 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 37.76 -1.40 46 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 40.24 -1.29 48 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.11 -0.05 31 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.19 -0.07 31 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.30 -0.11 31 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.48 -0.15 31 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.72 -0.22 31 0 2 0
30JUL26 92.50 P 0.00 0.00 0.00 1.07 -0.26 31 0 15 0
30JUL26 95.00 P 0.00 0.00 0.00 1.50 -0.33 31 0 105 0
30JUL26 97.50 P 2.45 2.45 2.45 2.04 -0.44 32 2 60 -2
30JUL26 100.00 P 0.00 0.00 0.00 2.70 -0.55 32 0 1 0
30JUL26 102.50 P 0.00 0.00 0.00 3.53 -0.63 32 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 4.49 -0.70 32 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 5.49 -0.93 31 0 2 0
30JUL26 110.00 P 0.00 0.00 0.00 6.72 -1.02 32 0 144 0
30JUL26 112.50 P 0.00 0.00 0.00 8.06 -1.12 31 0 52 0
30JUL26 115.00 P 0.00 0.00 0.00 9.53 -1.07 31 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 11.13 -1.20 31 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 12.90 -1.25 31 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 14.77 -1.32 31 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 16.72 -1.41 31 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 18.92 -1.20 32 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 21.11 -1.15 33 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 23.31 -1.21 33 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 25.63 -1.20 33 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 27.85 -1.38 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.07 -0.03 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.11 -0.04 33 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.18 -0.06 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.27 -0.09 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.40 -0.12 33 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.58 -0.15 33 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.81 -0.19 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.12 -0.28 33 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 1.51 -0.31 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.97 -0.37 33 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 2.49 -0.48 33 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 3.16 -0.50 34 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 3.90 -0.61 34 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 4.75 -0.68 34 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 5.73 -0.75 34 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 6.78 -0.86 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 8.00 -0.89 34 0 34 0
29SEP26 110.00 P 0.00 0.00 0.00 9.25 -1.03 34 0 22 0
29SEP26 112.50 P 0.00 0.00 0.00 10.70 -1.04 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 12.17 -1.17 34 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 13.73 -0.84 34 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 15.49 -0.81 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 17.32 -1.13 35 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 19.18 -1.17 35 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 21.16 -1.29 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 23.18 -1.15 36 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 25.29 -1.12 37 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 27.41 -1.15 37 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 29.27 -1.62 36 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 31.76 -1.17 37 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 33.71 -1.49 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 36.29 -1.15 38 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 38.61 -1.35 39 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 40.95 -1.43 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.27 -0.07 32 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.39 -0.08 32 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.56 -0.10 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.74 -0.15 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.00 -0.17 32 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.29 -0.28 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.72 -0.25 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.16 -0.33 33 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 2.69 -0.36 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 3.30 -0.43 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 3.98 -0.48 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 4.76 -0.56 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 5.62 -0.59 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 6.58 -0.69 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 7.64 -0.70 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 8.76 -0.83 33 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 10.02 -0.84 33 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 11.29 -0.97 33 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 12.72 -1.01 33 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 14.16 -1.09 33 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 15.68 -1.24 33 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 17.28 -1.29 33 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 19.15 -1.16 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 20.81 -1.15 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 22.63 -1.19 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 24.52 -1.31 34 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 26.46 -1.39 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 28.45 -1.39 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 30.50 -1.41 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.59 -1.45 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 34.72 -1.47 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 36.90 -1.51 34 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 39.11 -1.52 35 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 41.34 -1.63 35 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.14 -0.26 33 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 2.66 -0.27 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.19 -0.33 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 3.85 -0.36 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 4.54 -0.40 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.34 -0.47 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 6.21 -0.48 33 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 7.12 -0.60 33 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 8.19 -0.60 33 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 9.26 -0.67 33 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 10.47 -0.73 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 11.74 -0.74 33 0 3 0
30MAR27 110.00 P 0.00 0.00 0.00 12.91 -0.98 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.22 -1.07 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.64 -1.13 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.15 -0.95 33 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 18.91 -0.89 33 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.72 -0.96 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.44 -0.99 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 24.21 -1.01 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.02 -1.10 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 27.92 -1.11 34 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 29.85 -1.14 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 31.84 -1.15 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.88 -1.17 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 35.94 -1.20 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.03 -1.24 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 40.17 -1.27 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 42.33 -1.31 34 0 0 0
TOTAL PUT 310 8,724 -1,089
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 26.24
29APR26 18.00 C 0.00 0.00 0.00 8.24 +0.21 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.74 +0.22 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.24 +0.24 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.74 +0.24 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.24 +0.24 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.24 +0.26 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.24 +0.26 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.24 +0.26 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.24 +0.26 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.24 +0.26 0 0 0 -10
29APR26 26.00 C 0.15 0.25 0.12 0.24 +0.11 0 624 0 -2,602
29APR26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,468 0
29APR26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,474 0
29APR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
29APR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 491 0
29APR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
29APR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29APR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.27 +0.24 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.77 +0.25 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.28 +0.25 44 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.78 +0.28 40 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.28 +0.28 36 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.28 +0.30 26 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.28 +0.30 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.29 +0.31 21 0 0 0
28MAY26 24.00 C 2.09 2.30 2.09 2.30 +0.32 17 46 77 +2
28MAY26 25.00 C 0.00 0.00 0.00 1.41 +0.36 18 0 1,066 0
28MAY26 26.00 C 0.54 0.68 0.54 0.68 +0.20 17 144 788 -42
28MAY26 27.00 C 0.18 0.25 0.18 0.26 +0.11 18 568 3,449 +488
28MAY26 28.00 C 0.06 0.08 0.06 0.07 +0.03 17 70 1,685 +59
28MAY26 29.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 207 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 21 0 160 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.31 +0.33 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.81 +0.33 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.31 +0.28 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.81 +0.29 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.28 +0.25 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.82 +0.32 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.32 +0.32 23 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.28 +0.30 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.33 +0.35 17 0 3 0
29JUN26 23.00 C 3.18 3.24 3.18 3.36 +0.38 18 27 110 +10
29JUN26 24.00 C 0.00 0.00 0.00 2.44 +0.38 18 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.63 +0.31 18 0 478 0
29JUN26 26.00 C 0.00 0.00 0.00 0.99 +0.21 18 0 613 0
29JUN26 27.00 C 0.46 0.52 0.45 0.51 +0.11 18 45 1,364 +23
29JUN26 28.00 C 0.22 0.25 0.22 0.25 +0.07 18 82 1,048 +82
29JUN26 29.00 C 0.09 0.09 0.09 0.11 +0.03 18 20 386 +20
29JUN26 30.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 960 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.35 +0.32 28 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.85 +0.33 21 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.33 +0.30 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.84 +0.34 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.35 +0.32 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.38 +0.32 21 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.40 +0.42 19 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.46 +0.41 19 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.60 +0.37 19 0 6 0
30JUL26 25.00 C 0.00 0.00 0.00 1.84 +0.31 19 0 55 0
30JUL26 26.00 C 0.00 0.00 0.00 1.23 +0.22 19 0 61 0
30JUL26 27.00 C 0.74 0.74 0.73 0.74 +0.13 19 22 202 +22
30JUL26 28.00 C 0.42 0.42 0.42 0.43 +0.09 19 12 181 +12
30JUL26 29.00 C 0.20 0.23 0.20 0.25 +0.08 19 13 88 +13
30JUL26 30.00 C 0.00 0.00 0.00 0.12 +0.03 19 0 27 0
30JUL26 31.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30JUL26 34.00 C 0.01 0.01 0.01 0.01 0.00 21 40 40 +40
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.41 +0.32 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.93 +0.32 22 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.45 +0.32 24 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.91 +0.26 0 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.44 +0.27 16 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.49 +0.29 19 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.55 +0.41 19 0 401 0
29SEP26 23.00 C 0.00 0.00 0.00 3.66 +0.37 19 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 2.86 +0.33 19 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 2.15 +0.28 19 0 0 0
29SEP26 26.00 C 1.53 1.53 1.53 1.57 +0.22 19 11 33 +11
29SEP26 27.00 C 1.13 1.13 1.13 1.10 +0.16 19 10 228 0
29SEP26 28.00 C 0.00 0.00 0.00 0.71 +0.10 18 0 379 0
29SEP26 29.00 C 0.00 0.00 0.00 0.48 +0.09 19 0 158 0
29SEP26 30.00 C 0.00 0.00 0.00 0.30 +0.06 19 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 0.18 +0.03 19 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.41 +0.26 0 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.99 +0.38 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.49 +0.34 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.99 +0.32 19 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.57 +0.37 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.62 +0.29 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.65 +0.22 19 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 3.80 +0.16 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.04 +0.10 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.37 +0.05 19 0 20 0
30DEC26 26.00 C 1.85 1.87 1.85 1.85 +0.11 19 70 120 +70
30DEC26 27.00 C 0.00 0.00 0.00 1.34 +0.02 19 0 7 0
30DEC26 28.00 C 0.00 0.00 0.00 0.99 0.00 19 0 68 0
30DEC26 29.00 C 0.00 0.00 0.00 0.70 -0.02 19 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.49 -0.03 19 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.33 -0.03 19 0 251 0
30DEC26 32.00 C 0.00 0.00 0.00 0.22 -0.03 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.15 -0.02 19 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 0.00 20 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 8.45 +0.24 16 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.99 +0.25 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.49 +0.22 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.00 +0.19 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.57 +0.21 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.62 +0.13 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.73 +0.06 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.93 +0.02 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.21 -0.03 19 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.59 -0.05 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.08 +0.02 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.65 +0.02 19 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.27 0.00 19 0 2 0
30MAR27 29.00 C 0.84 0.84 0.84 0.95 -0.03 19 1 32 +1
30MAR27 30.00 C 0.00 0.00 0.00 0.70 -0.04 19 0 32 0
30MAR27 31.00 C 0.00 0.00 0.00 0.52 -0.04 19 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.39 -0.03 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.29 -0.02 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
TOTAL CALL 1,805 22,843 -1,801
29APR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
29APR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 418 0
29APR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 772 0
29APR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
29APR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,060 0
29APR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,393 0
29APR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,939 0
29APR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,410 0
29APR26 26.00 P 0.10 0.10 0.04 0.00 -0.25 0 57 1,949 -21
29APR26 27.00 P 1.06 1.06 0.79 0.76 -0.45 0 12 0 -509
29APR26 28.00 P 0.00 0.00 0.00 1.76 -0.45 0 0 0 -34
29APR26 29.00 P 0.00 0.00 0.00 2.76 -0.45 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.76 -0.45 0 0 0 -3
29APR26 31.00 P 0.00 0.00 0.00 4.76 -0.40 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.76 -0.41 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.76 -0.40 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.76 -0.40 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.76 -0.40 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.76 -0.41 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.76 -0.40 0 0 0 -1
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 98 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 610 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 448 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 68 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 262 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 379 0
28MAY26 24.00 P 0.05 0.08 0.05 0.03 -0.02 19 50 975 +6
28MAY26 25.00 P 0.16 0.16 0.15 0.11 -0.10 17 25 1,793 +23
28MAY26 26.00 P 0.49 0.49 0.42 0.42 -0.19 18 269 1,780 +218
28MAY26 27.00 P 1.09 1.09 1.05 1.00 -0.34 18 22 788 +22
28MAY26 28.00 P 0.00 0.00 0.00 1.80 -0.42 18 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 2.76 -0.45 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.76 -0.45 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.76 -0.45 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.76 -0.45 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.79 -0.42 46 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.76 -0.45 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.76 -0.45 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.76 -0.45 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.76 -0.45 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 100 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 34 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 248 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 310 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 309 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 498 0
29JUN26 23.00 P 0.11 0.11 0.11 0.03 -0.03 18 40 1,333 -40
29JUN26 24.00 P 0.19 0.19 0.17 0.11 -0.07 18 69 1,569 -53
29JUN26 25.00 P 0.35 0.35 0.35 0.30 -0.14 19 30 643 -10
29JUN26 26.00 P 0.74 0.74 0.64 0.64 -0.22 18 22 392 +22
29JUN26 27.00 P 1.21 1.21 1.21 1.20 -0.31 18 2 33 -2
29JUN26 28.00 P 0.00 0.00 0.00 1.93 -0.38 18 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.80 -0.43 18 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.76 -0.45 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 4.76 -0.45 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.76 -0.45 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.79 -0.42 34 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.76 -0.45 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.76 -0.45 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.76 -0.45 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.76 -0.45 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 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 24 0 50 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 135 0
30JUL26 22.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 161 0
30JUL26 23.00 P 0.00 0.00 0.00 0.09 -0.04 19 0 254 0
30JUL26 24.00 P 0.26 0.28 0.26 0.23 -0.08 19 14 438 -6
30JUL26 25.00 P 0.55 0.55 0.49 0.47 -0.14 19 60 86 -53
30JUL26 26.00 P 0.00 0.00 0.00 0.84 -0.19 19 0 30 0
30JUL26 27.00 P 0.00 0.00 0.00 1.37 -0.29 19 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 2.07 -0.34 19 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 2.89 -0.39 19 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.79 -0.43 19 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.76 -0.45 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.76 -0.45 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.79 -0.42 29 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.76 -0.45 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.76 -0.45 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.76 -0.45 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 20.00 P 0.08 0.08 0.08 0.02 0.00 20 50 106 +50
29SEP26 21.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 -0.04 19 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 0.21 -0.07 19 0 316 0
29SEP26 24.00 P 0.00 0.00 0.00 0.40 -0.12 19 0 149 0
29SEP26 25.00 P 0.00 0.00 0.00 0.70 -0.14 19 0 106 0
29SEP26 26.00 P 0.00 0.00 0.00 1.09 -0.21 19 0 9 0
29SEP26 27.00 P 1.58 1.58 1.58 1.61 -0.29 19 1 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.27 -0.33 19 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 3.02 -0.38 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.87 -0.41 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.79 -0.42 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.76 -0.45 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.79 -0.42 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.76 -0.45 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.76 -0.45 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.76 -0.45 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.76 -0.45 0 0 0 0
30DEC26 18.00 P 0.09 0.09 0.09 0.01 -0.01 19 12 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 115 0
30DEC26 21.00 P 0.00 0.00 0.00 0.15 -0.02 19 0 87 0
30DEC26 22.00 P 0.00 0.00 0.00 0.28 -0.02 19 0 53 0
30DEC26 23.00 P 0.57 0.57 0.57 0.48 -0.03 19 1 95 0
30DEC26 24.00 P 0.00 0.00 0.00 0.77 -0.04 19 0 141 0
30DEC26 25.00 P 0.00 0.00 0.00 1.16 -0.03 19 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.60 -0.08 19 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 2.17 -0.04 19 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 2.83 -0.04 19 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.56 -0.05 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.36 -0.07 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.26 -0.20 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.16 -0.25 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.03 -0.36 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.98 -0.36 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.93 -0.28 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.89 -0.40 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.90 -0.31 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.04 0.00 20 0 46 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 78 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 -0.01 19 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 6 0
30MAR27 21.00 P 0.00 0.00 0.00 0.25 -0.01 19 0 32 0
30MAR27 22.00 P 0.60 0.60 0.60 0.42 -0.01 19 1 41 0
30MAR27 23.00 P 0.81 0.81 0.81 0.65 -0.01 19 1 56 0
30MAR27 24.00 P 0.00 0.00 0.00 0.97 -0.01 19 0 16 0
30MAR27 25.00 P 0.00 0.00 0.00 1.38 -0.01 19 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 1.87 -0.01 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.35 -0.11 19 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.02 -0.01 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.74 0.00 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.51 -0.02 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.33 -0.13 19 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.20 -0.21 19 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.10 -0.29 19 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.03 -0.31 19 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.97 -0.24 19 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.93 -0.36 19 0 0 0
TOTAL PUT 738 28,664 -391
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$ 417.20
29APR26 225.00 C 0.00 0.00 0.00 192.20 +4.39 0 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 187.20 +4.39 0 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 182.20 +4.38 0 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 177.20 +4.38 0 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 172.20 +4.38 0 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 167.20 +4.38 0 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 162.20 +4.38 0 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 157.20 +4.38 0 0 0 -10
29APR26 265.00 C 0.00 0.00 0.00 152.20 +4.38 0 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 147.20 +4.38 0 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 142.20 +4.38 0 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 137.20 +4.38 0 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 132.20 +4.38 0 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 127.20 +4.38 0 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 122.20 +4.38 0 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 117.20 +4.38 0 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 107.20 +4.38 0 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 97.20 +4.38 0 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 87.20 +4.38 0 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 77.20 +4.38 0 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 67.20 +4.38 0 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 57.20 +4.38 0 0 0 -19
29APR26 370.00 C 0.00 0.00 0.00 47.20 +4.38 0 0 0 -64
29APR26 380.00 C 0.00 0.00 0.00 37.20 +4.38 0 0 0 -195
29APR26 390.00 C 26.50 26.50 26.50 27.20 +4.36 0 5 0 -336
29APR26 400.00 C 15.83 16.80 14.93 17.20 +3.70 0 49 0 -624
29APR26 410.00 C 5.97 7.03 4.99 7.20 +1.92 0 121 0 -478
29APR26 420.00 C 0.78 1.00 0.30 0.00 -1.13 0 128 1,319 -18
29APR26 430.00 C 0.11 0.24 0.05 0.00 -0.11 0 44 770 -15
29APR26 440.00 C 0.08 0.08 0.06 0.00 -0.01 0 19 792 -7
29APR26 450.00 C 0.10 0.10 0.02 0.00 -0.01 0 29 697 -29
29APR26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 685 0
29APR26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,963 0
29APR26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 506 0
29APR26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
29APR26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 412 0
29APR26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
29APR26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
29APR26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
29APR26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
29APR26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
29APR26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
29APR26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 122.65 +4.27 0 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 117.45 +3.78 0 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 107.82 +4.89 38 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 98.02 +4.86 43 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 87.99 +4.28 37 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 77.42 +3.39 0 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 68.64 +4.06 37 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 59.34 +3.86 37 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 50.46 +3.59 37 0 30 0
28MAY26 380.00 C 41.00 41.00 41.00 42.13 +3.26 37 10 82 +10
28MAY26 390.00 C 0.00 0.00 0.00 34.26 +2.65 36 0 200 0
28MAY26 400.00 C 0.00 0.00 0.00 27.52 +1.86 37 0 473 0
28MAY26 410.00 C 20.86 21.90 20.19 21.90 +1.88 37 136 679 +105
28MAY26 420.00 C 16.11 16.60 15.72 16.68 +1.33 37 160 668 +150
28MAY26 430.00 C 12.06 12.54 11.88 12.54 +1.02 37 55 342 +8
28MAY26 440.00 C 9.07 9.60 8.85 9.27 +0.86 37 53 465 +34
28MAY26 450.00 C 6.99 7.20 6.61 6.77 +0.76 38 63 469 +35
28MAY26 460.00 C 5.25 5.25 5.10 4.74 +0.53 37 13 391 +11
28MAY26 470.00 C 4.01 4.01 3.80 3.25 +0.37 37 27 371 +12
28MAY26 480.00 C 2.97 3.10 2.92 2.18 +0.25 37 13 1,078 +4
28MAY26 490.00 C 2.34 2.34 2.34 1.43 +0.16 37 4 226 +4
28MAY26 500.00 C 1.76 1.78 1.75 0.92 +0.12 37 73 384 +27
28MAY26 510.00 C 0.00 0.00 0.00 0.57 +0.06 37 0 71 0
28MAY26 520.00 C 0.00 0.00 0.00 0.35 +0.03 37 0 87 0
28MAY26 530.00 C 0.00 0.00 0.00 0.21 +0.02 37 0 23 0
28MAY26 540.00 C 0.77 0.77 0.77 0.13 +0.01 37 4 16 +4
28MAY26 550.00 C 0.00 0.00 0.00 0.08 +0.01 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 0.03 +0.01 38 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 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 39 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 44 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 47 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 50 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 0.00 193.09 +4.39 44 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 188.11 +4.39 43 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 183.13 +4.39 41 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 178.15 +4.39 40 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 173.17 +4.38 39 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 168.19 +4.38 38 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 163.21 +4.37 36 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 158.24 +4.38 38 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 152.21 +3.31 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 147.31 +3.37 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 142.42 +4.56 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 139.25 +6.26 53 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 134.23 +6.11 51 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 129.36 +6.10 50 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 123.07 +4.69 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 118.22 +4.55 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 108.56 +4.58 31 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 99.02 +4.53 34 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 89.66 +4.47 35 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 80.43 +4.27 35 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 72.33 +3.72 38 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 63.87 +3.38 38 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 56.01 +3.13 38 0 17 0
29JUN26 380.00 C 0.00 0.00 0.00 48.67 +2.85 38 0 102 0
29JUN26 390.00 C 0.00 0.00 0.00 41.91 +2.57 38 0 279 0
29JUN26 400.00 C 0.00 0.00 0.00 35.53 +1.86 37 0 603 0
29JUN26 410.00 C 28.93 29.30 28.64 29.98 +1.59 37 42 4,197 +18
29JUN26 420.00 C 24.22 25.56 24.22 25.46 +1.67 38 45 1,613 +30
29JUN26 430.00 C 20.85 21.28 20.85 21.25 +1.37 38 17 131 -15
29JUN26 440.00 C 16.69 17.52 16.69 17.52 +0.97 38 17 1,253 +9
29JUN26 450.00 C 0.00 0.00 0.00 14.47 +0.99 38 0 719 0
29JUN26 460.00 C 0.00 0.00 0.00 11.74 +0.85 38 0 1,115 0
29JUN26 470.00 C 0.00 0.00 0.00 9.41 +0.68 38 0 354 0
29JUN26 480.00 C 8.22 8.22 8.22 7.49 +0.55 38 1 304 0
29JUN26 490.00 C 0.00 0.00 0.00 5.91 +0.43 38 0 70 0
29JUN26 500.00 C 5.82 5.82 5.82 4.63 +0.33 38 8 1,889 +3
29JUN26 510.00 C 4.65 4.65 4.60 3.60 +0.35 38 17 85 +17
29JUN26 520.00 C 0.00 0.00 0.00 2.78 +0.27 38 0 380 0
29JUN26 530.00 C 0.00 0.00 0.00 2.13 +0.14 38 0 446 0
29JUN26 540.00 C 0.00 0.00 0.00 1.58 +0.11 38 0 59 0
29JUN26 550.00 C 0.00 0.00 0.00 1.19 +0.07 38 0 1,285 0
29JUN26 560.00 C 0.00 0.00 0.00 0.90 +0.05 38 0 122 0
29JUN26 570.00 C 0.00 0.00 0.00 0.67 +0.03 38 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 0.50 +0.02 38 0 164 0
29JUN26 590.00 C 1.30 1.43 1.30 0.37 +0.02 38 3 311 +3
29JUN26 600.00 C 1.00 1.28 1.00 0.27 +0.01 37 3 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.20 +0.01 38 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.15 +0.01 38 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.08 0.00 38 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.06 0.00 38 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.04 0.00 37 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.03 0.00 38 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.02 0.00 37 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 36 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 37 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 46 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 49 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 0.00 124.65 +4.36 36 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 119.92 +4.26 37 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 110.70 +4.38 38 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 101.53 +4.27 38 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 92.46 +4.12 37 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 84.84 +4.02 39 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 76.53 +4.13 39 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 68.85 +4.21 39 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 61.61 +4.11 39 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 54.83 +3.98 39 0 30 0
30JUL26 390.00 C 0.00 0.00 0.00 48.55 +3.84 39 0 0 0
30JUL26 400.00 C 0.00 0.00 0.00 41.59 +1.96 37 0 27 0
30JUL26 410.00 C 35.29 35.54 35.29 36.34 +1.84 37 30 50 +24
30JUL26 420.00 C 30.63 30.63 30.63 31.67 +1.72 38 15 45 +13
30JUL26 430.00 C 26.72 26.72 26.31 27.47 +1.52 38 35 64 +35
30JUL26 440.00 C 0.00 0.00 0.00 23.72 +1.48 38 0 61 0
30JUL26 450.00 C 19.40 19.40 19.40 20.38 +1.46 38 1 190 0
30JUL26 460.00 C 17.00 17.40 17.00 17.44 +1.42 38 3 39 +1
30JUL26 470.00 C 0.00 0.00 0.00 15.19 +1.69 39 0 201 0
30JUL26 480.00 C 0.00 0.00 0.00 12.99 +1.67 39 0 141 0
30JUL26 490.00 C 0.00 0.00 0.00 11.28 +1.83 39 0 68 0
30JUL26 500.00 C 0.00 0.00 0.00 9.49 +1.86 39 0 80 0
30JUL26 510.00 C 0.00 0.00 0.00 7.95 +1.64 39 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 6.64 +1.28 39 0 11 0
29SEP26 225.00 C 0.00 0.00 0.00 194.59 +4.95 39 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 189.39 +4.54 0 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 185.93 +5.87 50 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 179.80 +4.52 37 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 175.02 +4.51 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 170.38 +4.61 40 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 166.85 +5.82 47 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 162.44 +6.13 48 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 157.73 +6.10 47 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 153.05 +6.12 46 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 148.40 +6.08 46 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 143.79 +6.05 45 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 137.70 +4.49 40 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 133.17 +4.49 40 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 128.69 +4.51 40 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 124.25 +4.46 40 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 115.55 +3.37 39 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 107.09 +3.37 39 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 98.89 +3.38 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 90.99 +3.30 39 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 83.32 +3.04 38 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 76.02 +2.84 38 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 69.34 +3.20 38 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 63.06 +3.04 38 0 15 0
29SEP26 390.00 C 0.00 0.00 0.00 57.17 +2.87 38 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 53.16 +2.71 39 0 145 0
29SEP26 410.00 C 0.00 0.00 0.00 46.83 +2.50 38 0 1,222 0
29SEP26 420.00 C 0.00 0.00 0.00 42.38 +2.61 38 0 46 0
29SEP26 430.00 C 0.00 0.00 0.00 38.04 +2.37 38 0 49 0
29SEP26 440.00 C 33.39 34.16 33.10 34.12 +1.90 38 84 691 +84
29SEP26 450.00 C 0.00 0.00 0.00 30.57 +1.95 38 0 502 0
29SEP26 460.00 C 0.00 0.00 0.00 27.42 +1.71 39 0 641 0
29SEP26 470.00 C 0.00 0.00 0.00 24.42 +1.63 39 0 1,151 0
29SEP26 480.00 C 0.00 0.00 0.00 21.65 +1.50 39 0 135 0
29SEP26 490.00 C 0.00 0.00 0.00 19.15 +1.37 39 0 146 0
29SEP26 500.00 C 0.00 0.00 0.00 16.41 +0.75 38 0 401 0
29SEP26 510.00 C 0.00 0.00 0.00 14.89 +1.52 38 0 38 0
29SEP26 520.00 C 0.00 0.00 0.00 12.72 +0.64 38 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 11.17 +0.89 38 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 9.79 +0.80 38 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 8.57 +0.72 38 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 7.49 +0.64 38 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 6.53 +0.57 38 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 5.70 +0.51 38 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 5.11 +0.47 38 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 4.31 +0.40 38 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 3.74 +0.35 38 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 3.25 +0.32 38 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 2.82 +0.28 38 0 43 0
29SEP26 640.00 C 0.00 0.00 0.00 2.44 +0.25 38 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 2.11 +0.22 38 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 1.82 +0.19 38 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 1.58 +0.17 38 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 1.36 +0.15 38 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.17 +0.12 38 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 1.01 +0.11 38 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 197.66 +4.47 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 193.00 +4.45 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 188.36 +4.53 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 183.74 +4.51 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 179.15 +4.56 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 174.59 +4.54 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 170.05 +3.56 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 165.56 +3.54 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 162.49 +5.09 45 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 158.07 +5.06 45 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 153.68 +5.02 44 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 147.97 +3.60 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 143.68 +3.56 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 139.45 +3.53 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 135.26 +3.49 41 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 131.13 +3.23 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 123.04 +3.11 40 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 115.19 +3.11 40 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 107.70 +3.30 39 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 100.28 +3.02 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 93.14 +2.81 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 86.50 +2.82 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 80.04 +2.70 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 74.02 +2.63 38 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 68.00 +2.14 38 0 2 0
30DEC26 400.00 C 0.00 0.00 0.00 62.80 +2.14 38 0 33 0
30DEC26 410.00 C 0.00 0.00 0.00 57.91 +1.43 38 0 116 0
30DEC26 420.00 C 0.00 0.00 0.00 54.30 +2.75 38 0 70 0
30DEC26 430.00 C 0.00 0.00 0.00 49.88 +2.59 38 0 66 0
30DEC26 440.00 C 0.00 0.00 0.00 45.80 +2.38 38 0 78 0
30DEC26 450.00 C 0.00 0.00 0.00 42.06 +2.05 38 0 548 0
30DEC26 460.00 C 0.00 0.00 0.00 38.60 +1.86 38 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 35.44 +2.14 38 0 583 0
30DEC26 480.00 C 0.00 0.00 0.00 32.53 +1.68 38 0 108 0
30DEC26 490.00 C 0.00 0.00 0.00 29.86 +1.70 38 0 3 0
30DEC26 500.00 C 0.00 0.00 0.00 27.26 +1.59 38 0 188 0
30DEC26 510.00 C 0.00 0.00 0.00 24.14 +1.44 38 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 22.00 +1.35 38 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 20.03 +1.25 38 0 36 0
30DEC26 540.00 C 0.00 0.00 0.00 18.23 +1.17 38 0 45 0
30DEC26 550.00 C 0.00 0.00 0.00 16.57 +1.08 38 0 54 0
30DEC26 560.00 C 0.00 0.00 0.00 15.06 +1.00 38 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 13.68 +0.93 38 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 12.42 +0.86 38 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 11.26 +0.79 38 0 60 0
30DEC26 600.00 C 0.00 0.00 0.00 10.21 +0.73 38 0 44 0
30DEC26 610.00 C 0.00 0.00 0.00 9.26 +0.68 38 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 8.39 +0.63 38 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 7.59 +0.57 38 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 6.87 +0.53 38 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 6.22 +0.49 38 0 17 0
30DEC26 660.00 C 0.00 0.00 0.00 5.63 +0.45 38 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 5.09 +0.41 38 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 4.60 +0.38 38 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 4.28 +0.35 38 0 1 0
30DEC26 700.00 C 0.00 0.00 0.00 3.76 +0.32 38 0 17 0
30MAR27 295.00 C 0.00 0.00 0.00 141.16 +3.38 41 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 137.22 +3.37 40 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 129.61 +3.32 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 122.09 +3.09 40 0 15 0
30MAR27 330.00 C 0.00 0.00 0.00 114.99 +3.14 39 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 108.45 +3.45 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 101.32 +2.82 39 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 94.92 +2.77 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 88.86 +2.66 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 82.97 +2.51 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 78.07 +2.98 38 0 2 0
30MAR27 400.00 C 0.00 0.00 0.00 72.78 +2.80 38 0 2 0
30MAR27 410.00 C 0.00 0.00 0.00 67.50 +2.49 38 0 1 0
30MAR27 420.00 C 0.00 0.00 0.00 63.98 +2.74 38 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 59.55 +3.32 38 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 55.50 +2.42 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 51.74 +2.26 38 0 8 0
30MAR27 460.00 C 0.00 0.00 0.00 48.19 +2.10 38 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 44.19 +1.25 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 41.14 +1.39 38 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 38.26 +1.15 38 0 1 0
30MAR27 500.00 C 35.50 35.50 35.50 35.65 +1.23 38 3 11 +3
30MAR27 510.00 C 0.00 0.00 0.00 32.59 +1.61 37 0 4 0
30MAR27 520.00 C 0.00 0.00 0.00 30.24 +0.67 37 0 5 0
TOTAL CALL 1,330 44,687 -1,166
29APR26 225.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
29APR26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29APR26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29APR26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29APR26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
29APR26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
29APR26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
29APR26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 342 0
29APR26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 374 0
29APR26 350.00 P 0.03 0.04 0.03 0.00 -0.01 0 9 520 -9
29APR26 360.00 P 0.04 0.05 0.04 0.00 -0.01 0 7 549 -7
29APR26 370.00 P 0.05 0.06 0.04 0.00 -0.01 0 8 587 0
29APR26 380.00 P 0.05 0.07 0.04 0.00 -0.01 0 12 623 -12
29APR26 390.00 P 0.09 0.09 0.07 0.00 -0.02 0 7 956 -7
29APR26 400.00 P 0.20 0.20 0.11 0.00 -0.29 0 9 1,410 -9
29APR26 410.00 P 1.01 1.01 0.10 0.00 -2.26 0 85 986 0
29APR26 420.00 P 6.00 6.00 3.10 2.80 -5.71 0 34 0 -1,114
29APR26 430.00 P 15.69 15.89 14.25 12.80 -4.49 0 127 0 -644
29APR26 440.00 P 27.30 27.30 24.00 22.80 -4.40 0 4 0 -1,052
29APR26 450.00 P 34.70 34.85 34.40 32.80 -4.40 0 10 0 -181
29APR26 460.00 P 44.50 44.50 44.50 42.80 -4.40 0 1 0 -155
29APR26 470.00 P 54.80 54.80 54.50 52.80 -4.40 0 2 0 -75
29APR26 480.00 P 0.00 0.00 0.00 62.80 -4.40 0 0 0 -44
29APR26 490.00 P 0.00 0.00 0.00 72.80 -5.64 0 0 0 -247
29APR26 500.00 P 0.00 0.00 0.00 82.80 -5.37 0 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 92.80 -5.11 0 0 0 -15
29APR26 520.00 P 0.00 0.00 0.00 102.80 -5.37 0 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 112.80 -5.37 0 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 122.80 -5.37 0 0 0 -15
29APR26 550.00 P 0.00 0.00 0.00 132.80 -5.37 0 0 0 -15
29APR26 560.00 P 0.00 0.00 0.00 142.80 -5.37 0 0 0 -23
29APR26 570.00 P 0.00 0.00 0.00 152.80 -5.37 0 0 0 -15
29APR26 580.00 P 0.00 0.00 0.00 162.80 -5.37 0 0 0 -25
29APR26 590.00 P 0.00 0.00 0.00 172.80 -5.37 0 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 182.80 -5.37 0 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 192.80 -5.36 0 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 202.80 -5.36 0 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 212.80 -5.36 0 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 222.80 -5.36 0 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 232.80 -5.36 0 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 242.80 -5.36 0 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 252.80 -5.36 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 262.80 -5.36 0 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 272.80 -5.36 0 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 282.80 -5.36 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 39 0 57 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 17 0
28MAY26 310.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 61 0
28MAY26 320.00 P 0.00 0.00 0.00 0.07 -0.05 37 0 93 0
28MAY26 330.00 P 0.00 0.00 0.00 0.17 -0.10 37 0 205 0
28MAY26 340.00 P 0.00 0.00 0.00 0.39 -0.19 37 0 2,412 0
28MAY26 350.00 P 1.35 1.35 1.35 0.80 -0.34 37 80 460 +80
28MAY26 360.00 P 2.10 2.12 2.10 1.49 -0.56 37 19 3,217 +18
28MAY26 370.00 P 3.23 3.23 3.18 2.66 -0.77 37 11 206 +11
28MAY26 380.00 P 5.02 5.03 4.56 4.38 -1.13 37 18 477 +18
28MAY26 390.00 P 7.26 7.30 6.62 6.62 -1.72 37 34 1,037 0
28MAY26 400.00 P 10.30 10.31 9.70 9.76 -1.82 37 54 2,411 +37
28MAY26 410.00 P 14.71 14.97 13.60 13.60 -2.13 37 75 1,856 +42
28MAY26 420.00 P 20.53 20.53 18.61 18.74 -2.34 37 96 467 +11
28MAY26 430.00 P 26.42 26.42 24.80 24.80 -2.65 37 32 439 +1
28MAY26 440.00 P 0.00 0.00 0.00 31.28 -3.33 37 0 191 0
28MAY26 450.00 P 40.00 40.60 40.00 38.69 -3.60 37 3 184 0
28MAY26 460.00 P 48.00 48.00 48.00 46.75 -3.82 37 1 139 +1
28MAY26 470.00 P 57.70 57.70 57.70 55.33 -4.00 37 2 74 +2
28MAY26 480.00 P 0.00 0.00 0.00 64.33 -4.13 37 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 74.24 -5.76 41 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 85.21 -4.32 49 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 94.67 -4.66 51 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 104.26 -3.96 52 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 112.98 -5.19 43 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 122.96 -5.23 46 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 132.95 -5.22 48 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 142.95 -5.22 51 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 153.00 -5.17 55 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 162.94 -5.23 56 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 172.94 -5.23 58 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 182.93 -5.24 60 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 192.94 -5.22 63 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 202.93 -5.23 65 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 212.92 -5.26 67 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 223.15 -5.03 74 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 233.14 -5.04 76 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 242.94 -5.22 74 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 252.94 -5.22 76 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 262.93 -5.23 78 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 272.91 -5.25 79 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 282.90 -5.26 81 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 292.93 -5.25 84 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 302.92 -5.25 86 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 312.92 -5.02 87 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 322.92 -5.02 89 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 332.93 -5.01 91 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 342.92 -5.02 93 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 352.92 -5.28 95 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 362.96 -5.21 98 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 372.89 -5.05 97 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 382.91 -4.29 99 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 392.95 -4.29 103 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 402.91 -5.02 103 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 412.89 -5.04 104 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 422.90 -5.03 106 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 432.89 -5.27 107 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 3 0
29JUN26 275.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.08 -0.03 38 0 3 0
29JUN26 285.00 P 0.00 0.00 0.00 0.11 -0.05 37 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.16 -0.06 38 0 16 0
29JUN26 295.00 P 0.00 0.00 0.00 0.22 -0.09 38 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.31 -0.10 38 0 171 0
29JUN26 310.00 P 0.00 0.00 0.00 0.56 -0.17 38 0 105 0
29JUN26 320.00 P 0.00 0.00 0.00 0.96 -0.26 38 0 49 0
29JUN26 330.00 P 0.00 0.00 0.00 1.57 -0.38 38 0 140 0
29JUN26 340.00 P 3.30 3.30 3.09 2.52 -0.56 38 90 267 +75
29JUN26 350.00 P 4.38 4.46 4.38 3.78 -0.77 38 17 542 0
29JUN26 360.00 P 0.00 0.00 0.00 5.45 -1.03 38 0 689 0
29JUN26 370.00 P 7.85 7.85 7.85 7.59 -1.17 38 3 3,902 0
29JUN26 380.00 P 10.00 10.00 10.00 10.26 -1.09 38 1 1,735 +1
29JUN26 390.00 P 13.65 13.65 13.65 12.93 -1.69 37 1 3,906 0
29JUN26 400.00 P 17.30 17.30 17.30 16.72 -1.82 37 4 6,199 -3
29JUN26 410.00 P 21.80 21.80 21.31 21.31 -2.46 37 7 1,762 0
29JUN26 420.00 P 28.08 28.08 26.37 26.37 -2.19 37 17 1,908 -2
29JUN26 430.00 P 34.05 34.05 32.83 31.26 -3.37 36 57 656 +42
29JUN26 440.00 P 0.00 0.00 0.00 38.56 -4.36 37 0 494 0
29JUN26 450.00 P 0.00 0.00 0.00 45.42 -3.36 38 0 2,113 0
29JUN26 460.00 P 0.00 0.00 0.00 52.68 -3.62 38 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 60.45 -3.72 38 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 68.65 -5.46 38 0 366 0
29JUN26 490.00 P 0.00 0.00 0.00 78.92 -3.87 41 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 87.83 -3.89 42 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 96.89 -4.01 43 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 105.84 -4.33 43 0 62 0
29JUN26 530.00 P 0.00 0.00 0.00 115.51 -3.95 44 0 98 0
29JUN26 540.00 P 124.80 124.80 124.80 124.48 -5.41 43 2 76 0
29JUN26 550.00 P 0.00 0.00 0.00 134.86 -4.56 47 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 144.51 -3.93 48 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 154.15 -4.95 48 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 162.94 -6.12 42 0 103 0
29JUN26 590.00 P 0.00 0.00 0.00 174.18 -4.93 53 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 182.93 -6.14 45 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 194.17 -4.93 57 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 204.17 -4.92 59 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 214.17 -4.93 60 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 224.16 -4.94 62 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 234.16 -4.94 64 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 244.16 -4.94 66 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 254.16 -4.94 67 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 264.13 -4.97 69 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 274.15 -4.91 71 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 284.15 -4.95 72 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 294.14 -4.96 74 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 304.14 -4.96 75 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 314.14 -4.95 77 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 324.14 -4.95 78 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 334.13 -4.99 80 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 344.13 -4.92 81 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 354.13 -4.92 83 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 364.12 -4.93 84 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 374.12 -4.97 86 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 384.12 -4.97 87 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 394.12 -4.93 88 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 404.11 -4.94 89 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 414.11 -4.94 91 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 424.11 -4.98 92 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 434.11 -4.98 93 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 1.01 +0.03 39 0 7 0
30JUL26 300.00 P 0.00 0.00 0.00 1.27 +0.04 39 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 1.92 +0.04 39 0 15 0
30JUL26 320.00 P 0.00 0.00 0.00 2.80 +0.02 39 0 1 0
30JUL26 330.00 P 0.00 0.00 0.00 3.92 -0.02 39 0 14 0
30JUL26 340.00 P 0.00 0.00 0.00 5.59 -0.01 39 0 149 0
30JUL26 350.00 P 7.23 7.23 7.23 7.54 -0.09 39 9 52 +9
30JUL26 360.00 P 9.29 9.29 9.29 9.29 -0.78 38 9 33 +9
30JUL26 370.00 P 11.66 12.00 11.66 11.85 -0.85 38 8 95 +8
30JUL26 380.00 P 15.20 15.20 15.20 15.04 -0.76 38 2 16 +2
30JUL26 390.00 P 0.00 0.00 0.00 18.60 -0.86 38 0 57 0
30JUL26 400.00 P 0.00 0.00 0.00 22.56 -0.96 38 0 281 0
30JUL26 410.00 P 0.00 0.00 0.00 27.21 -1.11 38 0 127 0
30JUL26 420.00 P 33.27 33.27 33.27 34.16 +0.41 40 15 186 +15
30JUL26 430.00 P 39.20 39.20 37.01 37.67 -2.06 37 71 111 +16
30JUL26 440.00 P 45.17 45.17 44.80 43.63 -3.09 37 30 40 +10
30JUL26 450.00 P 51.41 51.41 51.41 52.76 -2.12 40 75 92 +75
30JUL26 460.00 P 0.00 0.00 0.00 58.51 -1.93 39 0 30 0
30JUL26 470.00 P 0.00 0.00 0.00 65.72 -2.34 39 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 73.53 -4.03 39 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 82.55 -3.31 40 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 90.54 -3.87 40 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 99.90 -3.34 42 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 108.25 -3.91 41 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.14 -0.02 38 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.18 -0.03 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.24 -0.03 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.31 -0.04 38 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.40 -0.06 38 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.51 -0.05 38 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 0.64 -0.08 38 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.81 -0.08 38 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 0.98 -0.11 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.21 -0.14 38 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 1.47 -0.14 38 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 1.74 -0.21 38 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 2.12 -0.22 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.51 -0.22 38 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 2.92 -0.32 38 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 3.48 -0.32 38 0 94 0
29SEP26 310.00 P 0.00 0.00 0.00 4.75 -0.48 38 0 40 0
29SEP26 320.00 P 0.00 0.00 0.00 6.15 -0.47 38 0 110 0
29SEP26 330.00 P 0.00 0.00 0.00 7.95 -0.64 38 0 114 0
29SEP26 340.00 P 0.00 0.00 0.00 10.31 -0.78 38 0 29 0
29SEP26 350.00 P 0.00 0.00 0.00 12.96 -0.89 38 0 135 0
29SEP26 360.00 P 0.00 0.00 0.00 15.78 -1.16 38 0 170 0
29SEP26 370.00 P 0.00 0.00 0.00 19.07 -1.35 38 0 153 0
29SEP26 380.00 P 0.00 0.00 0.00 22.46 -1.95 38 0 692 0
29SEP26 390.00 P 0.00 0.00 0.00 26.28 -1.80 38 0 962 0
29SEP26 400.00 P 0.00 0.00 0.00 30.53 -2.00 38 0 3,395 0
29SEP26 410.00 P 0.00 0.00 0.00 35.23 -2.33 37 0 1,942 0
29SEP26 420.00 P 40.41 40.41 40.41 40.41 -2.38 37 27 1,689 0
29SEP26 430.00 P 0.00 0.00 0.00 46.06 -2.78 37 0 530 0
29SEP26 440.00 P 0.00 0.00 0.00 52.12 -3.06 38 0 477 0
29SEP26 450.00 P 0.00 0.00 0.00 58.61 -3.16 38 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 66.52 -2.72 39 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 73.72 -2.85 39 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 81.25 -2.93 39 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 88.99 -3.03 40 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 96.47 -3.59 39 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 104.63 -3.72 39 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 113.04 -3.73 39 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 121.81 -3.46 40 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 130.66 -3.33 40 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 138.86 -3.99 40 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 148.33 -3.48 40 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 157.90 -3.22 41 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 167.52 -2.97 42 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 177.70 -3.09 44 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 187.48 -2.53 45 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 196.50 -2.60 45 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 205.36 -3.73 44 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 214.39 -4.71 43 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 224.16 -4.94 43 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 234.16 -4.94 44 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 244.16 -4.94 45 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 254.16 -4.94 47 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 264.13 -4.97 48 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 275.09 -3.97 52 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 285.10 -4.00 53 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.72 -0.07 38 0 134 0
30DEC26 230.00 P 0.00 0.00 0.00 0.90 -0.07 38 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.07 -0.08 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.29 -0.12 38 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.56 -0.12 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.83 -0.12 38 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 2.15 -0.19 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.55 -0.19 38 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 2.95 -0.19 38 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 3.37 -0.28 38 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 3.94 -0.28 38 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 4.52 -0.28 38 0 11 0
30DEC26 285.00 P 0.00 0.00 0.00 5.09 -0.33 38 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 5.80 -0.41 38 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 6.59 -0.41 38 0 10 0
30DEC26 300.00 P 0.00 0.00 0.00 7.60 -0.43 38 0 152 0
30DEC26 310.00 P 0.00 0.00 0.00 9.22 -0.57 38 0 4 0
30DEC26 320.00 P 0.00 0.00 0.00 11.33 -0.58 38 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 13.76 -1.22 38 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 16.50 -1.31 38 0 52 0
30DEC26 350.00 P 0.00 0.00 0.00 20.12 -1.07 38 0 284 0
30DEC26 360.00 P 0.00 0.00 0.00 23.47 -1.27 38 0 186 0
30DEC26 370.00 P 0.00 0.00 0.00 26.87 -1.54 38 0 275 0
30DEC26 380.00 P 0.00 0.00 0.00 30.62 -2.13 37 0 71 0
30DEC26 390.00 P 0.00 0.00 0.00 34.70 -1.82 37 0 115 0
30DEC26 400.00 P 40.41 40.41 40.41 39.14 -1.98 37 13 837 +13
30DEC26 410.00 P 0.00 0.00 0.00 43.95 -2.13 37 0 222 0
30DEC26 420.00 P 0.00 0.00 0.00 49.13 -2.28 37 0 155 0
30DEC26 430.00 P 0.00 0.00 0.00 54.67 -2.46 37 0 112 0
30DEC26 440.00 P 0.00 0.00 0.00 60.61 -2.81 37 0 320 0
30DEC26 450.00 P 0.00 0.00 0.00 66.88 -3.02 37 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 73.48 -3.08 37 0 1,075 0
30DEC26 470.00 P 0.00 0.00 0.00 81.37 -2.55 38 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 88.62 -2.54 38 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 95.99 -2.69 38 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 103.51 -2.87 38 0 49 0
30DEC26 510.00 P 0.00 0.00 0.00 111.27 -2.94 38 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 119.19 -3.02 38 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 127.33 -3.04 38 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 135.57 -3.02 38 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 143.75 -3.26 38 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 152.56 -3.07 38 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 161.13 -4.01 38 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 170.58 -4.16 39 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 181.55 -2.84 41 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 191.37 -2.43 42 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 200.99 -2.25 43 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 209.57 -3.29 43 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 219.61 -2.39 44 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 228.72 -2.37 44 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 237.78 -2.43 44 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 246.75 -3.44 43 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 255.52 -3.94 42 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 265.58 -3.52 43 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 275.09 -3.97 44 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 285.10 -4.00 44 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 10.41 -0.58 38 0 10 0
30MAR27 300.00 P 0.00 0.00 0.00 11.52 -0.58 38 0 25 0
30MAR27 310.00 P 0.00 0.00 0.00 13.74 -0.66 38 0 53 0
30MAR27 320.00 P 0.00 0.00 0.00 16.47 -0.79 38 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 19.33 -0.81 38 0 9 0
30MAR27 340.00 P 0.00 0.00 0.00 22.53 -1.05 38 0 16 0
30MAR27 350.00 P 0.00 0.00 0.00 25.82 -1.24 38 0 5 0
30MAR27 360.00 P 0.00 0.00 0.00 29.16 -1.37 37 0 9 0
30MAR27 370.00 P 0.00 0.00 0.00 33.18 -1.20 37 0 10 0
30MAR27 380.00 P 0.00 0.00 0.00 37.08 -1.36 37 0 75 0
30MAR27 390.00 P 0.00 0.00 0.00 41.45 -1.49 37 0 19 0
30MAR27 400.00 P 0.00 0.00 0.00 46.03 -1.53 37 0 56 0
30MAR27 410.00 P 0.00 0.00 0.00 50.99 -1.68 37 0 31 0
30MAR27 420.00 P 0.00 0.00 0.00 56.30 -1.69 37 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 61.80 -1.89 36 0 2 0
30MAR27 440.00 P 0.00 0.00 0.00 67.17 -2.58 36 0 3 0
30MAR27 450.00 P 0.00 0.00 0.00 73.41 -2.79 36 0 2 0
30MAR27 460.00 P 0.00 0.00 0.00 79.86 -3.48 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 87.25 -2.90 37 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 94.26 -2.95 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 101.50 -3.00 37 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 108.84 -2.90 37 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 116.35 -3.20 37 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 124.01 -3.25 37 0 0 0
TOTAL PUT 1,198 70,325 -3,173
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VNK - CHINA VANKE CLOSING PRICE HK$ 3.04
29APR26 1.95 C 0.00 0.00 0.00 1.09 +0.20 0 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.04 +0.20 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.94 +0.20 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.84 +0.20 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.74 +0.20 0 0 0 -1
29APR26 2.40 C 0.00 0.00 0.00 0.64 +0.20 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.54 +0.19 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.44 +0.19 0 0 0 0
29APR26 2.70 C 0.22 0.22 0.22 0.34 +0.19 0 5 0 -5
29APR26 2.80 C 0.15 0.15 0.15 0.24 +0.18 0 4 0 -4
29APR26 2.90 C 0.06 0.07 0.06 0.14 +0.12 0 205 0 -5
29APR26 3.00 C 0.01 0.02 0.01 0.04 +0.03 0 61 252 -731
29APR26 3.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 325 0
29APR26 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29APR26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 920 0
29APR26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 302 0
29APR26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29APR26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
29APR26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 363 0
29APR26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29APR26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
29APR26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
29APR26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
29APR26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
29APR26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 1.09 +0.20 0 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 1.04 +0.20 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.94 +0.20 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.84 +0.20 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.75 +0.21 55 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.64 +0.19 0 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.54 +0.17 0 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.45 +0.16 33 0 0 0
28MAY26 2.70 C 0.27 0.27 0.27 0.36 +0.14 34 5 5 +5
28MAY26 2.80 C 0.00 0.00 0.00 0.28 +0.13 36 0 12 0
28MAY26 2.90 C 0.00 0.00 0.00 0.21 +0.10 37 0 90 0
28MAY26 3.00 C 0.10 0.15 0.10 0.16 +0.09 40 27 385 +7
28MAY26 3.10 C 0.06 0.07 0.06 0.11 +0.06 39 205 246 +205
28MAY26 3.20 C 0.05 0.05 0.05 0.07 +0.03 37 80 195 +80
28MAY26 3.30 C 0.02 0.04 0.02 0.05 +0.03 40 220 220 +198
28MAY26 3.40 C 0.02 0.02 0.02 0.04 +0.03 43 10 12 +9
28MAY26 3.50 C 0.02 0.02 0.02 0.03 +0.02 45 10 558 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 167 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 310 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 68 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 78 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 84 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29JUN26 1.95 C 0.00 0.00 0.00 1.09 +0.20 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.04 +0.20 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.94 +0.20 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.84 +0.19 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.75 +0.19 29 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.66 +0.18 37 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.58 +0.16 42 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.50 +0.16 43 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.42 +0.14 42 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.36 +0.14 44 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.30 +0.12 44 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.25 +0.11 45 0 20 0
29JUN26 3.10 C 0.11 0.19 0.11 0.20 +0.09 44 120 117 +117
29JUN26 3.20 C 0.10 0.10 0.10 0.17 +0.09 46 118 118 +118
29JUN26 3.30 C 0.00 0.00 0.00 0.13 +0.06 45 0 81 0
29JUN26 3.40 C 0.00 0.00 0.00 0.10 +0.05 44 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 +0.04 45 0 126 0
29JUN26 3.60 C 0.04 0.04 0.04 0.06 +0.03 44 11 99 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 +0.03 46 0 360 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 +0.03 46 0 26 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 +0.02 46 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 482 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 180 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 67 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 71 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 80 0 277 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 84 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 87 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 100 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 103 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 106 0 3,782 0
30JUL26 1.95 C 0.00 0.00 0.00 1.09 +0.19 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 1.04 +0.19 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.95 +0.19 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.87 +0.19 43 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.78 +0.18 43 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.70 +0.18 45 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.62 +0.16 45 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.55 +0.16 46 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.48 +0.14 46 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.42 +0.13 46 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.36 +0.11 46 0 21 0
30JUL26 3.00 C 0.00 0.00 0.00 0.31 +0.10 46 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.27 +0.10 47 0 3 0
30JUL26 3.20 C 0.00 0.00 0.00 0.23 +0.09 47 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.20 +0.08 48 0 85 0
30JUL26 3.40 C 0.00 0.00 0.00 0.17 +0.07 48 0 0 0
30JUL26 3.50 C 0.12 0.12 0.12 0.14 +0.06 47 2 12 +2
30JUL26 3.60 C 0.00 0.00 0.00 0.12 +0.06 48 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.10 +0.05 48 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.08 +0.04 47 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.07 +0.04 48 0 10 0
30JUL26 4.00 C 0.00 0.00 0.00 0.06 +0.04 49 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.12 +0.16 40 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.08 +0.16 44 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.00 +0.16 47 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.93 +0.16 50 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.85 +0.15 50 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.78 +0.15 51 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.72 +0.15 52 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.64 +0.12 50 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.59 +0.14 51 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.53 +0.13 51 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.48 +0.12 51 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.44 +0.12 52 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.40 +0.11 52 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.36 +0.10 52 0 0 0
29SEP26 3.30 C 0.26 0.26 0.26 0.32 +0.09 52 15 15 +15
29SEP26 3.40 C 0.00 0.00 0.00 0.29 +0.09 52 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.26 +0.08 52 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.23 +0.07 52 0 30 0
29SEP26 3.70 C 0.16 0.16 0.16 0.21 +0.07 53 5 28 +5
29SEP26 3.80 C 0.00 0.00 0.00 0.19 +0.07 53 0 29 0
29SEP26 3.90 C 0.00 0.00 0.00 0.17 +0.06 53 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.15 +0.05 53 0 140 0
29SEP26 4.10 C 0.00 0.00 0.00 0.13 +0.05 52 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.12 +0.05 53 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.11 +0.05 53 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.09 +0.04 52 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.08 +0.04 52 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 +0.04 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.06 +0.04 51 0 8 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 +0.04 50 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 +0.03 49 0 25 0
29SEP26 5.00 C 0.01 0.01 0.01 0.03 +0.02 48 1 31 -1
29SEP26 5.25 C 0.00 0.00 0.00 0.02 +0.01 47 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 111 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 214 0
30DEC26 1.95 C 0.00 0.00 0.00 1.20 +0.18 53 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.16 +0.18 53 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.09 +0.18 54 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.02 +0.17 54 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.95 +0.17 54 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.88 +0.16 53 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.82 +0.15 53 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.77 +0.15 54 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.71 +0.14 53 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.66 +0.14 53 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.61 +0.13 53 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.57 +0.13 54 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.53 +0.12 54 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.49 +0.12 54 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.45 +0.11 53 0 5 0
30DEC26 3.40 C 0.31 0.31 0.31 0.42 +0.11 54 10 10 +10
30DEC26 3.50 C 0.00 0.00 0.00 0.39 +0.10 54 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.36 +0.10 54 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.33 +0.09 53 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.31 +0.09 54 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.28 +0.08 53 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.26 +0.07 53 0 46 0
30DEC26 4.10 C 0.00 0.00 0.00 0.24 +0.07 53 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.22 +0.06 53 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.21 +0.07 54 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.19 +0.06 53 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.18 +0.06 54 0 104 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 +0.05 53 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 +0.05 54 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 +0.05 54 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 +0.05 54 0 23 0
30MAR27 1.95 C 0.00 0.00 0.00 1.25 +0.18 53 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.22 +0.18 54 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.15 +0.18 54 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.08 +0.17 53 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.02 +0.17 53 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.96 +0.16 53 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.90 +0.15 53 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.85 +0.15 53 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.80 +0.15 54 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.75 +0.14 53 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.71 +0.14 54 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.66 +0.13 53 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.62 +0.13 53 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.58 +0.12 53 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.55 +0.12 54 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.51 +0.11 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.48 +0.11 53 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.45 +0.10 53 0 12 0
30MAR27 3.70 C 0.00 0.00 0.00 0.43 +0.10 54 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.40 +0.10 53 0 30 0
30MAR27 3.90 C 0.00 0.00 0.00 0.38 +0.10 54 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.35 +0.09 53 0 138 0
30MAR27 4.10 C 0.00 0.00 0.00 0.33 +0.08 53 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.31 +0.08 53 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.29 +0.08 53 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.27 +0.07 53 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.26 +0.07 54 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.24 +0.07 53 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 +0.07 54 0 28 0
TOTAL CALL 1,114 19,251 +24
29APR26 1.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
29APR26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 445 0
29APR26 2.80 P 0.00 0.00 0.00 0.00 -0.03 0 0 281 0
29APR26 2.90 P 0.03 0.03 0.03 0.00 -0.08 0 10 1,899 0
29APR26 3.00 P 0.11 0.11 0.05 0.00 -0.17 0 105 90 -85
29APR26 3.10 P 0.17 0.17 0.16 0.06 -0.21 0 105 0 -765
29APR26 3.20 P 0.00 0.00 0.00 0.16 -0.21 0 0 0 -360
29APR26 3.30 P 0.37 0.43 0.37 0.26 -0.21 0 38 0 -235
29APR26 3.40 P 0.45 0.45 0.45 0.36 -0.21 0 4 0 -143
29APR26 3.50 P 0.63 0.63 0.63 0.46 -0.21 0 1 0 -92
29APR26 3.60 P 0.00 0.00 0.00 0.56 -0.21 0 0 0 -8
29APR26 3.70 P 0.79 0.79 0.79 0.66 -0.21 0 4 0 -4
29APR26 3.80 P 0.90 0.90 0.90 0.76 -0.21 0 1 0 -316
29APR26 3.90 P 0.00 0.00 0.00 0.86 -0.21 0 0 0 -81
29APR26 4.00 P 0.00 0.00 0.00 0.96 -0.21 0 0 0 -21
29APR26 4.10 P 0.00 0.00 0.00 1.06 -0.21 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.16 -0.21 0 0 0 -5
29APR26 4.30 P 0.00 0.00 0.00 1.26 -0.21 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.36 -0.21 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.46 -0.21 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.56 -0.21 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.66 -0.21 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.76 -0.21 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.86 -0.21 0 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.02 -0.03 46 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.03 -0.05 43 0 196 0
28MAY26 2.80 P 0.09 0.09 0.09 0.05 -0.07 42 40 261 -40
28MAY26 2.90 P 0.12 0.12 0.12 0.08 -0.09 42 35 838 +35
28MAY26 3.00 P 0.15 0.16 0.13 0.12 -0.12 41 37 564 +37
28MAY26 3.10 P 0.00 0.00 0.00 0.18 -0.13 43 0 95 0
28MAY26 3.20 P 0.00 0.00 0.00 0.24 -0.16 42 0 34 0
28MAY26 3.30 P 0.31 0.31 0.31 0.31 -0.18 41 5 15 +5
28MAY26 3.40 P 0.00 0.00 0.00 0.40 -0.18 45 0 2 0
28MAY26 3.50 P 0.00 0.00 0.00 0.49 -0.19 48 0 122 0
28MAY26 3.60 P 0.00 0.00 0.00 0.59 -0.19 54 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.68 -0.21 54 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 0.78 -0.21 59 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.89 -0.20 70 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 0.99 -0.20 75 0 206 0
28MAY26 4.10 P 0.00 0.00 0.00 1.09 -0.20 80 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.19 -0.20 84 0 6 0
28MAY26 4.30 P 0.00 0.00 0.00 1.30 -0.18 95 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.40 -0.18 99 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.50 -0.18 104 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.60 -0.18 108 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.70 -0.18 112 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.79 -0.19 109 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.89 -0.19 112 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.00 P 0.04 0.04 0.02 0.01 0.00 59 200 200 +200
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 -0.01 49 0 50 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 -0.02 48 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 -0.02 50 0 95 0
29JUN26 2.60 P 0.00 0.00 0.00 0.07 -0.03 49 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.09 -0.05 47 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.12 -0.07 47 0 5,212 0
29JUN26 2.90 P 0.00 0.00 0.00 0.16 -0.08 47 0 1,503 0
29JUN26 3.00 P 0.24 0.24 0.24 0.21 -0.09 47 57 613 +57
29JUN26 3.10 P 0.00 0.00 0.00 0.27 -0.10 48 0 520 0
29JUN26 3.20 P 0.00 0.00 0.00 0.33 -0.12 48 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.40 -0.13 49 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.47 -0.15 49 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.55 -0.16 50 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.64 -0.16 53 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.72 -0.18 52 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.81 -0.19 53 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.91 -0.19 57 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.00 -0.20 57 0 345 0
29JUN26 4.10 P 0.00 0.00 0.00 1.10 -0.20 61 0 146 0
29JUN26 4.20 P 0.00 0.00 0.00 1.20 -0.20 64 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.30 -0.20 67 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.40 -0.21 70 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.50 -0.21 73 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.61 -0.20 80 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.71 -0.19 83 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.81 -0.19 86 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 1.92 -0.18 92 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.02 -0.18 95 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.27 -0.18 101 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.51 -0.18 103 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.76 -0.18 109 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.01 -0.18 114 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.25 -0.19 114 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.50 -0.19 119 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.75 -0.19 123 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.00 -0.18 128 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.25 -0.18 132 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.50 -0.18 135 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.74 -0.19 133 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.99 -0.19 136 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 -0.02 50 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 -0.03 49 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.06 -0.03 49 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.08 -0.04 49 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.11 -0.05 50 0 9 0
30JUL26 2.70 P 0.18 0.18 0.18 0.14 -0.06 49 80 80 +80
30JUL26 2.80 P 0.00 0.00 0.00 0.18 -0.07 49 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.22 -0.09 49 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.28 -0.09 50 0 25 0
30JUL26 3.10 P 0.38 0.38 0.38 0.33 -0.10 50 30 33 +30
30JUL26 3.20 P 0.00 0.00 0.00 0.39 -0.12 50 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.46 -0.12 51 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.53 -0.13 51 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.61 -0.14 52 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.68 -0.16 51 0 0 0
30JUL26 3.70 P 0.85 0.85 0.85 0.77 -0.16 53 1 1 +1
30JUL26 3.80 P 0.00 0.00 0.00 0.85 -0.17 53 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.94 -0.17 54 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.03 -0.18 55 0 0 0
29SEP26 1.95 P 0.12 0.12 0.12 0.04 -0.02 54 3,000 3,000 +3,000
29SEP26 2.00 P 0.00 0.00 0.00 0.05 -0.02 55 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 -0.02 56 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 -0.02 55 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.11 -0.03 55 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.14 -0.04 55 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.17 -0.04 54 0 135 0
29SEP26 2.60 P 0.00 0.00 0.00 0.21 -0.05 55 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.25 -0.06 55 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.29 -0.07 54 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.34 -0.08 54 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.40 -0.08 55 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.45 -0.10 55 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.52 -0.10 56 0 761 0
29SEP26 3.30 P 0.00 0.00 0.00 0.58 -0.09 56 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.65 -0.09 56 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.72 -0.10 56 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.80 -0.10 57 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 0.87 -0.11 57 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.95 -0.11 57 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.03 -0.12 57 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.12 -0.11 59 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.20 -0.12 58 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.29 -0.12 59 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.38 -0.12 60 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.47 -0.14 61 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.56 -0.15 61 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.66 -0.15 64 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.75 -0.15 64 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.85 -0.15 65 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.94 -0.16 65 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.04 -0.16 67 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.29 -0.16 72 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.54 -0.15 76 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.79 -0.15 80 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.05 -0.14 85 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.31 -0.13 91 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.56 -0.13 94 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.80 -0.14 95 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.05 -0.13 98 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.29 -0.14 99 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.53 -0.15 99 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.78 -0.15 102 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.03 -0.15 104 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.08 -0.02 53 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.09 -0.02 53 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.12 -0.02 54 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.14 -0.03 53 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.17 -0.04 53 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.21 -0.04 54 0 201 0
30DEC26 2.50 P 0.00 0.00 0.00 0.25 -0.04 54 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.29 -0.05 54 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.33 -0.06 53 0 1,200 0
30DEC26 2.80 P 0.43 0.45 0.43 0.38 -0.06 53 10 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.43 -0.07 53 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.49 -0.07 54 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.54 -0.08 53 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.60 -0.09 53 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.67 -0.09 54 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.73 -0.10 53 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.80 -0.10 53 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.87 -0.11 54 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.94 -0.11 53 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.02 -0.12 54 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.09 -0.13 53 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.17 -0.13 53 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.25 -0.13 53 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.33 -0.14 53 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.41 -0.15 53 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.50 -0.14 54 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.59 -0.14 54 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.67 -0.15 53 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.76 -0.16 54 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.85 -0.16 54 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.94 -0.16 54 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.12 -0.02 53 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.14 -0.02 54 0 1,000 0
30MAR27 2.10 P 0.00 0.00 0.00 0.17 -0.02 54 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.20 -0.03 54 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.23 -0.04 53 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.27 -0.04 53 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.31 -0.05 53 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.36 -0.05 54 0 0 0
30MAR27 2.70 P 0.50 0.54 0.50 0.40 -0.06 53 7 7 +7
30MAR27 2.80 P 0.00 0.00 0.00 0.46 -0.05 54 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.51 -0.06 53 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.56 -0.07 53 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.62 -0.08 53 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.68 -0.08 53 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.75 -0.08 54 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.81 -0.09 53 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.88 -0.09 53 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 0.95 -0.10 53 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.02 -0.10 53 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.09 -0.11 53 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.17 -0.11 54 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.24 -0.12 53 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.32 -0.12 53 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.40 -0.12 53 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.48 -0.13 53 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.56 -0.14 53 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.65 -0.13 54 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.73 -0.14 53 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.82 -0.14 54 0 0 0
TOTAL PUT 3,770 50,118 +1,297
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 14.82 -0.01 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.37 -0.01 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.99 -0.01 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.75 -0.02 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.74 -0.02 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.03 -0.02 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.67 -0.03 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.67 -0.02 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.98 -0.02 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.55 -0.01 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.07 0.00 25 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 0.00 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 0.01 -0.01 23 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.17 0.00 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.42 -0.01 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.90 -0.02 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.69 -0.02 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.83 -0.02 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.33 -0.02 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.16 -0.01 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.25 -0.01 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.51 -0.01 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.92 0.00 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.40 0.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.90 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.40 0.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.90 0.00 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.40 0.00 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.90 0.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.40 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 9.96
29JUN26 4.72 C 0.00 0.00 0.00 5.25 -0.60 124 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.15 -0.60 120 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.91 -0.60 112 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.67 -0.61 105 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.43 -0.61 98 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.20 -0.60 102 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.94 -0.61 85 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.70 -0.61 79 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.46 -0.61 73 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.22 -0.61 67 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.98 -0.61 62 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.74 -0.62 57 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.50 -0.62 52 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.26 -0.62 47 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.02 -0.62 42 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.78 -0.62 37 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.53 -0.62 32 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.29 -0.61 28 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.06 -0.60 29 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.83 -0.59 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.63 -0.56 27 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.47 -0.51 27 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.23 -0.38 26 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.11 -0.25 26 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.06 -0.15 28 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.02 -0.09 26 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 -0.05 27 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.21 -0.61 74 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.94 -0.65 61 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.70 -0.65 57 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.46 -0.63 53 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.22 -0.63 49 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.98 -0.63 45 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.74 -0.66 42 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.50 -0.66 38 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.26 -0.66 35 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.02 -0.66 31 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.78 -0.66 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.55 -0.64 29 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.34 -0.62 29 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.15 -0.55 29 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.99 -0.52 29 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.85 -0.48 29 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.73 -0.44 29 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.52 -0.39 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.37 -0.33 29 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.25 -0.26 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.18 -0.20 29 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.13 -0.15 30 0 0 0
TOTAL CALL 0 6 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 6.51 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 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 34 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.03 +0.01 26 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.07 +0.04 28 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.11 +0.06 27 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.16 +0.08 27 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.24 +0.12 27 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.34 +0.16 27 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.46 +0.21 27 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.76 +0.31 27 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.13 +0.39 27 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.56 +0.47 26 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.01 +0.53 21 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.49 +0.57 25 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.51 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 0.02 +0.01 30 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.14 +0.04 29 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.19 +0.06 29 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.25 +0.07 29 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.33 +0.10 30 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.41 +0.12 29 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.51 +0.15 30 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.63 +0.18 30 0 0 0
29SEP26 9.64 P 0.87 0.87 0.87 0.73 +0.19 29 2 2 +2
29SEP26 10.12 P 0.00 0.00 0.00 1.01 +0.23 29 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.38 +0.33 31 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.77 +0.37 31 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.18 +0.47 32 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.63 +0.48 35 0 0 0
TOTAL PUT 2 174 +2
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$ 9.96
29APR26 6.25 C 0.00 0.00 0.00 3.71 -0.62 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.46 -0.62 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.21 -0.62 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.96 -0.62 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.71 -0.62 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.46 -0.62 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.21 -0.62 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.96 -0.62 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.71 -0.62 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.46 -0.61 0 0 0 -50
29APR26 8.75 C 0.00 0.00 0.00 1.21 -0.61 0 0 0 -91
29APR26 9.00 C 0.00 0.00 0.00 0.96 -0.61 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.71 -0.61 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.46 -0.61 0 0 0 -31
29APR26 9.75 C 0.14 0.14 0.14 0.21 -0.62 0 4 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.00 -0.60 0 0 13 0
29APR26 10.50 C 0.02 0.06 0.02 0.00 -0.25 0 13 138 0
29APR26 11.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 93 0
29APR26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
29APR26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.99 -0.59 93 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.74 -0.60 85 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.49 -0.60 78 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.24 -0.60 70 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.96 -0.63 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.72 -0.62 41 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.47 -0.60 35 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.22 -0.61 29 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.97 -0.61 23 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.74 -0.59 28 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 0.52 -0.58 26 0 60 0
28MAY26 9.75 C 0.00 0.00 0.00 0.33 -0.54 25 0 0 0
28MAY26 10.00 C 0.18 0.20 0.18 0.21 -0.45 28 12 42 +12
28MAY26 10.50 C 0.10 0.16 0.06 0.06 -0.28 27 13 19 +2
28MAY26 11.00 C 0.04 0.04 0.04 0.02 -0.13 29 8 34 -8
28MAY26 11.50 C 0.00 0.00 0.00 0.01 -0.05 33 0 97 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 31 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 51 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.97 -0.60 114 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.72 -0.61 107 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.47 -0.61 99 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.22 -0.61 92 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.97 -0.61 86 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.72 -0.61 79 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.47 -0.61 73 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.22 -0.61 67 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.99 -0.59 75 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.74 -0.60 69 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.49 -0.60 63 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.24 -0.60 57 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.97 -0.62 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.72 -0.62 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.47 -0.60 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.22 -0.61 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.98 -0.60 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.75 -0.59 26 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.56 -0.54 27 0 534 0
29JUN26 9.75 C 0.39 0.39 0.39 0.41 -0.48 28 1 53 0
29JUN26 10.00 C 0.24 0.24 0.24 0.28 -0.42 27 40 40 +8
29JUN26 10.50 C 0.00 0.00 0.00 0.13 -0.28 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.06 -0.17 27 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 -0.09 28 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.06 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 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 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.24 -0.64 49 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.97 -0.66 36 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.72 -0.66 32 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.47 -0.64 28 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.23 -0.65 28 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.99 -0.59 26 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.79 -0.56 27 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.61 -0.52 26 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.49 -0.44 28 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.38 -0.38 28 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.22 -0.28 27 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.12 -0.21 27 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.07 -0.13 28 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.04 -0.08 28 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.02 -0.05 28 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 -0.02 31 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
30JUL26 15.50 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 4.97 -0.63 82 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.72 -0.63 77 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.47 -0.63 72 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.22 -0.63 67 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.97 -0.65 62 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.72 -0.63 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.47 -0.63 53 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.22 -0.63 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.99 -0.62 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.74 -0.64 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.49 -0.62 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.24 -0.64 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.97 -0.66 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.73 -0.65 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.50 -0.64 30 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.29 -0.61 30 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.10 -0.52 29 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.94 -0.49 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.79 -0.46 29 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.67 -0.42 28 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.57 -0.39 29 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.41 -0.30 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.29 -0.24 29 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.19 -0.19 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 -0.14 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 -0.12 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 -0.09 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 -0.06 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.05 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.04 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.22 -0.64 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.97 -0.65 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.72 -0.64 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.47 -0.64 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.22 -0.64 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.99 -0.62 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.74 -0.64 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.49 -0.62 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.24 -0.64 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.97 -0.66 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.77 -0.62 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.58 -0.57 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.40 -0.53 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.25 -0.48 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.12 -0.44 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.96 -0.42 27 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.85 -0.39 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.75 -0.36 28 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.57 -0.32 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.43 -0.28 28 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.33 -0.23 28 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.26 -0.19 29 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.19 -0.16 29 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 -0.13 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 -0.10 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 -0.09 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.07 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.05 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.04 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.99 -0.62 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.74 -0.64 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.49 -0.64 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.24 -0.64 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.00 -0.64 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.88 -0.54 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.71 -0.50 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.56 -0.47 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.41 -0.49 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.28 -0.47 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.12 -0.43 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.02 -0.41 27 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.91 -0.40 27 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.73 -0.36 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.59 -0.31 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.48 -0.26 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.39 -0.22 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.30 -0.22 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.24 -0.18 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.18 -0.16 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 -0.13 28 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 -0.11 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 -0.09 28 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 -0.07 29 0 0 0
TOTAL CALL 91 2,415 -158
29APR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
29APR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
29APR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
29APR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
29APR26 9.75 P 0.06 0.06 0.01 0.00 -0.01 0 98 131 +52
29APR26 10.00 P 0.07 0.07 0.06 0.04 0.00 0 62 0 -55
29APR26 10.50 P 0.73 0.73 0.40 0.54 +0.38 0 29 0 -61
29APR26 11.00 P 0.00 0.00 0.00 1.04 +0.55 0 0 0 -32
29APR26 11.50 P 0.00 0.00 0.00 1.54 +0.60 0 0 0 0
29APR26 12.00 P 2.03 2.03 2.03 2.04 +0.61 0 4 0 -8
29APR26 12.50 P 0.00 0.00 0.00 2.54 +0.61 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.04 +0.61 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.54 +0.61 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.04 +0.61 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.54 +0.61 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.04 +0.61 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.54 +0.61 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 60 0
28MAY26 8.75 P 0.00 0.00 0.00 0.04 +0.01 26 0 30 0
28MAY26 9.00 P 0.12 0.13 0.12 0.09 +0.05 27 5 32 0
28MAY26 9.25 P 0.16 0.16 0.15 0.15 +0.07 26 62 95 +35
28MAY26 9.50 P 0.26 0.33 0.26 0.27 +0.14 28 38 112 +11
28MAY26 9.75 P 0.50 0.50 0.37 0.39 +0.19 26 14 65 +6
28MAY26 10.00 P 0.46 0.49 0.46 0.56 +0.27 26 2 107 0
28MAY26 10.50 P 0.00 0.00 0.00 0.98 +0.41 27 0 18 0
28MAY26 11.00 P 0.00 0.00 0.00 1.45 +0.50 28 0 17 0
28MAY26 11.50 P 0.00 0.00 0.00 1.94 +0.57 26 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.46 +0.62 46 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.94 +0.60 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.43 +0.60 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.94 +0.61 50 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.42 +0.59 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.92 +0.58 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.43 +0.59 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.95 +0.61 81 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 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 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 3 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 27 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 27 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 +0.01 27 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 +0.03 27 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 +0.05 26 0 0 0
29JUN26 9.00 P 0.24 0.24 0.17 0.17 +0.08 26 31 33 +31
29JUN26 9.25 P 0.27 0.27 0.25 0.27 +0.12 27 125 583 +80
29JUN26 9.50 P 0.38 0.38 0.38 0.38 +0.16 27 30 547 +30
29JUN26 9.75 P 0.60 0.60 0.53 0.50 +0.21 26 18 18 +18
29JUN26 10.00 P 0.71 0.71 0.71 0.65 +0.25 25 1 66 0
29JUN26 10.50 P 0.00 0.00 0.00 1.04 +0.37 26 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.48 +0.44 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.95 +0.53 26 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.46 +0.59 34 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.94 +0.60 29 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.44 +0.60 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.94 +0.61 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.43 +0.60 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.93 +0.59 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.43 +0.59 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.95 +0.61 59 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.06 +0.03 28 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.09 +0.04 28 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.12 +0.05 26 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.18 +0.08 26 0 0 0
30JUL26 9.00 P 0.30 0.30 0.30 0.25 +0.10 26 3 3 +3
30JUL26 9.25 P 0.40 0.41 0.40 0.34 +0.13 26 7 7 +7
30JUL26 9.50 P 0.45 0.47 0.45 0.46 +0.17 26 9 32 +9
30JUL26 9.75 P 0.00 0.00 0.00 0.59 +0.20 26 0 18 0
30JUL26 10.00 P 0.00 0.00 0.00 0.74 +0.24 26 0 22 0
30JUL26 10.50 P 0.00 0.00 0.00 1.11 +0.35 27 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.52 +0.40 26 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.00 +0.52 30 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.46 +0.56 29 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.94 +0.59 26 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.46 +0.62 37 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.96 +0.63 41 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.46 +0.63 44 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.96 +0.62 47 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.46 +0.62 51 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.96 +0.62 54 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 80 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 0.02 0.00 30 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 +0.01 29 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 +0.03 30 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 +0.03 30 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.16 +0.05 30 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.21 +0.07 30 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 +0.10 30 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.36 +0.11 30 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.46 +0.14 30 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.57 +0.17 30 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.69 +0.19 30 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.83 +0.23 30 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.98 +0.25 31 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.32 +0.32 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.66 +0.33 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.13 +0.49 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.59 +0.49 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.06 +0.53 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.56 +0.57 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.06 +0.61 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.55 +0.64 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.04 +0.65 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.53 +0.66 51 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.02 +0.66 52 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.11 +0.03 29 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.14 +0.04 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.19 +0.05 29 0 0 0
30DEC26 8.00 P 0.27 0.27 0.27 0.25 +0.07 29 1 9 +1
30DEC26 8.25 P 0.00 0.00 0.00 0.31 +0.08 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.39 +0.10 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.48 +0.12 29 0 0 0
30DEC26 9.00 P 0.59 0.59 0.58 0.59 +0.15 29 28 28 +28
30DEC26 9.25 P 0.00 0.00 0.00 0.70 +0.17 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.83 +0.20 29 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 0.97 +0.23 29 0 2 0
30DEC26 10.00 P 0.00 0.00 0.00 1.11 +0.24 29 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.44 +0.30 30 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 1.81 +0.35 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.22 +0.40 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.65 +0.45 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.11 +0.49 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.58 +0.53 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.08 +0.57 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.58 +0.62 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.05 +0.62 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.54 +0.64 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.03 +0.65 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.13 +0.03 29 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.16 +0.03 28 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.21 +0.04 28 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.25 +0.03 28 0 0 0
30MAR27 8.00 P 0.33 0.33 0.33 0.34 +0.07 29 40 40 +40
30MAR27 8.25 P 0.40 0.40 0.40 0.41 +0.08 28 1 1 +1
30MAR27 8.50 P 0.00 0.00 0.00 0.50 +0.10 29 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.60 +0.12 29 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.70 +0.15 29 0 0 0
30MAR27 9.25 P 0.88 0.88 0.88 0.82 +0.16 29 2 2 +2
30MAR27 9.50 P 0.00 0.00 0.00 0.95 +0.18 29 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.09 +0.21 29 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.24 +0.23 29 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.56 +0.27 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.92 +0.31 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.31 +0.37 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.72 +0.40 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.16 +0.44 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.63 +0.49 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.10 +0.53 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.59 +0.58 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.08 +0.62 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.56 +0.63 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.04 +0.64 40 0 0 0
TOTAL PUT 610 3,087 +198
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$ 24.08
29APR26 16.00 C 0.00 0.00 0.00 8.08 +0.40 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.58 +0.40 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 7.08 +0.40 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.58 +0.40 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.08 +0.40 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.58 +0.40 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.08 +0.40 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.58 +0.40 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.08 +0.40 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.08 +0.40 0 0 0 -30
29APR26 22.00 C 0.00 0.00 0.00 2.08 +0.40 0 0 0 -26
29APR26 23.00 C 0.00 0.00 0.00 1.08 +0.39 0 0 0 -55
29APR26 24.00 C 0.00 0.00 0.00 0.08 +0.02 0 0 5 -45
29APR26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
29APR26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
29APR26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29APR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 8.11 +0.40 37 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 7.61 +0.40 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 7.11 +0.40 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.61 +0.40 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.11 +0.39 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.62 +0.40 38 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.12 +0.40 34 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.62 +0.39 29 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.13 +0.39 31 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.17 +0.36 31 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.28 +0.31 31 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 1.51 +0.24 31 0 35 0
28MAY26 24.00 C 0.00 0.00 0.00 0.88 +0.14 30 0 98 0
28MAY26 25.00 C 0.00 0.00 0.00 0.48 +0.09 30 0 31 0
28MAY26 26.00 C 0.00 0.00 0.00 0.24 +0.05 31 0 55 0
28MAY26 27.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 75 0
28MAY26 28.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 57 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 80 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.14 +0.40 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.64 +0.40 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.14 +0.40 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.65 +0.40 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.15 +0.40 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.65 +0.39 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.16 +0.39 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.67 +0.39 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.18 +0.38 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.71 +0.38 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.24 +0.36 30 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 3.35 +0.32 30 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 2.47 +0.19 28 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 1.81 +0.17 29 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 1.26 +0.14 29 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.84 +0.09 30 0 82 0
29JUN26 26.00 C 0.00 0.00 0.00 0.54 +0.07 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.33 +0.04 30 0 10 0
29JUN26 28.00 C 0.00 0.00 0.00 0.19 +0.02 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 0.00 30 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 8.18 +0.40 32 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.68 +0.39 27 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.19 +0.39 29 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.70 +0.38 29 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.22 +0.38 30 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.74 +0.37 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.27 +0.36 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.81 +0.35 30 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.37 +0.34 30 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.53 +0.31 30 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.70 +0.18 28 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.06 +0.15 29 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.54 +0.13 29 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.11 +0.09 29 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.78 +0.07 30 0 19 0
30JUL26 27.00 C 0.00 0.00 0.00 0.54 +0.05 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.36 +0.03 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.24 +0.03 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.71 +0.39 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.22 +0.39 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.73 +0.38 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.25 +0.38 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.78 +0.38 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.31 +0.36 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.86 +0.36 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.41 +0.34 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.98 +0.33 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.57 +0.32 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.79 +0.28 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.10 +0.25 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.49 +0.21 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.97 +0.17 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.54 +0.15 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.18 +0.11 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.89 +0.08 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.67 +0.07 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.49 +0.05 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.36 +0.04 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.26 +0.03 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.19 +0.02 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.27 +0.38 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.81 +0.38 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.35 +0.36 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.90 +0.35 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.47 +0.34 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.05 +0.33 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.65 +0.32 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.25 +0.30 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.88 +0.29 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.19 +0.27 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.56 +0.24 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.00 +0.21 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.50 +0.17 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.07 +0.15 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.71 +0.14 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.40 +0.11 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.13 +0.08 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.91 +0.07 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.74 +0.06 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.59 +0.05 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.47 +0.04 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.37 +0.03 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.29 +0.02 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.23 +0.02 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.40 +0.35 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.97 +0.35 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.54 +0.34 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.13 +0.34 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.72 +0.32 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.33 +0.31 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.95 +0.29 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.59 +0.29 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.23 +0.26 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.58 +0.25 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.99 +0.23 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.45 +0.20 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.96 +0.17 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.54 +0.16 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.17 +0.14 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.83 +0.11 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.55 +0.10 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.31 +0.08 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.09 +0.07 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.92 +0.06 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.76 +0.04 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.64 +0.04 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.52 +0.02 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.44 +0.02 30 0 0 0
TOTAL CALL 0 925 -156
29APR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29APR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29APR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 0.00 -0.38 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.92 -0.40 0 0 0 -10
29APR26 26.00 P 0.00 0.00 0.00 1.92 -0.40 0 0 0 -10
29APR26 27.00 P 0.00 0.00 0.00 2.92 -0.40 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.92 -0.40 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.92 -0.40 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.92 -0.40 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.92 -0.40 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.92 -0.40 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.92 -0.40 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.92 -0.40 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.92 -0.40 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.92 -0.40 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.05 -0.04 31 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.16 -0.09 31 0 16 0
28MAY26 23.00 P 0.00 0.00 0.00 0.40 -0.15 31 0 8 0
28MAY26 24.00 P 0.00 0.00 0.00 0.81 -0.20 32 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 1.37 -0.31 31 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 2.13 -0.34 31 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 2.99 -0.38 30 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 3.94 -0.39 31 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 4.92 -0.40 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.92 -0.40 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.92 -0.40 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.92 -0.40 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.92 -0.40 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.92 -0.40 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.92 -0.40 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.92 -0.40 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 -0.04 31 0 18 0
29JUN26 21.00 P 0.00 0.00 0.00 0.20 -0.07 31 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 0.40 -0.12 31 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 0.72 -0.15 31 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 1.17 -0.19 31 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 1.75 -0.23 32 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.39 -0.31 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.18 -0.34 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.04 -0.38 30 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.97 -0.38 30 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.93 -0.40 30 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.92 -0.40 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.92 -0.40 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.92 -0.40 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.92 -0.40 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.92 -0.40 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.92 -0.40 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.06 -0.02 31 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.12 -0.05 30 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.18 -0.06 31 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.34 -0.09 30 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.59 -0.13 31 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.95 -0.15 31 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 1.41 -0.18 31 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 1.99 -0.20 31 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 2.60 -0.29 30 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 3.35 -0.33 30 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 4.17 -0.35 30 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.05 -0.37 30 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.98 -0.38 30 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.94 -0.39 30 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.92 -0.40 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.92 -0.40 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.13 -0.04 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 -0.04 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.24 -0.06 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.31 -0.08 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.40 -0.09 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.64 -0.12 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.95 -0.16 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.35 -0.20 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.84 -0.23 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.41 -0.26 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.06 -0.29 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.77 -0.32 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.54 -0.34 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.37 -0.35 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.23 -0.36 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.13 -0.37 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.05 -0.38 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.99 -0.39 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.95 -0.39 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.93 -0.39 31 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.92 -0.40 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 -0.04 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.18 -0.04 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.23 -0.06 30 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.30 -0.06 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.37 -0.08 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.47 -0.08 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.57 -0.11 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.70 -0.11 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.99 -0.14 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.36 -0.16 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.79 -0.20 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.28 -0.23 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.85 -0.26 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.48 -0.27 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.17 -0.30 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.90 -0.32 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.68 -0.34 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.51 -0.34 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.36 -0.36 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.24 -0.37 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.15 -0.38 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.07 -0.38 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.01 -0.39 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.97 -0.39 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.19 -0.04 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.25 -0.04 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.31 -0.06 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.39 -0.06 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.47 -0.08 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.57 -0.09 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.68 -0.11 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.81 -0.11 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.95 -0.13 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.28 -0.15 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.67 -0.17 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.12 -0.20 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.62 -0.24 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.19 -0.25 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.81 -0.27 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.48 -0.29 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.20 -0.30 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.96 -0.32 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.74 -0.34 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.58 -0.34 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.42 -0.37 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.31 -0.36 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.20 -0.38 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.12 -0.38 30 0 0 0
TOTAL PUT 0 601 -20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.51
29APR26 3.50 C 0.00 0.00 0.00 1.01 +0.12 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.91 +0.12 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.81 +0.12 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.71 +0.12 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.61 +0.12 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.51 +0.12 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.41 +0.12 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.31 +0.12 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.21 +0.11 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.11 +0.08 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
29APR26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
29APR26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
29APR26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.02 +0.12 43 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.92 +0.13 39 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.82 +0.11 34 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.72 +0.12 30 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.62 +0.11 26 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.52 +0.11 22 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.42 +0.08 18 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.34 +0.08 24 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.26 +0.07 24 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.19 +0.06 24 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.14 +0.05 25 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.09 +0.04 24 0 126 0
28MAY26 4.70 C 0.00 0.00 0.00 0.06 +0.02 25 0 21 0
28MAY26 4.80 C 0.04 0.04 0.04 0.04 +0.02 26 10 130 +10
28MAY26 4.90 C 0.00 0.00 0.00 0.03 +0.02 28 0 60 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 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 0 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 77 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.02 +0.11 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.92 +0.11 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.82 +0.10 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.72 +0.09 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.63 +0.09 20 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.54 +0.08 21 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.47 +0.07 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.39 +0.06 25 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.32 +0.06 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.26 +0.05 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.21 +0.05 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.17 +0.05 27 0 64 0
29JUN26 4.70 C 0.00 0.00 0.00 0.13 +0.04 27 0 208 0
29JUN26 4.80 C 0.07 0.07 0.07 0.10 +0.03 27 6 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.07 +0.02 26 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 +0.01 29 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
30JUL26 3.50 C 0.00 0.00 0.00 1.02 +0.09 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.93 +0.08 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.85 +0.09 27 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.76 +0.10 27 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.66 +0.08 24 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.59 +0.08 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.51 +0.07 26 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.44 +0.07 27 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.38 +0.07 27 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.32 +0.05 27 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.28 +0.07 29 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.23 +0.04 28 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.20 +0.05 29 0 25 0
30JUL26 4.80 C 0.00 0.00 0.00 0.15 +0.04 28 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.06 +0.02 29 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.04 +0.09 22 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.95 +0.09 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.86 +0.08 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.77 +0.07 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.68 +0.06 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.62 +0.08 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.53 +0.06 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.48 +0.07 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.41 +0.06 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.35 +0.05 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.31 +0.06 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.27 +0.06 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.22 +0.04 27 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.19 +0.04 28 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 +0.04 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.13 +0.03 28 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.06 +0.09 28 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.97 +0.09 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.89 +0.09 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.81 +0.09 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.72 +0.08 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.65 +0.08 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.60 +0.09 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.52 +0.07 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.47 +0.07 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.42 +0.07 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.37 +0.06 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.33 +0.06 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.29 +0.06 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 +0.06 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.22 +0.04 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.20 +0.05 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.14 +0.03 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 +0.02 28 0 3 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.07 +0.10 28 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.01 +0.10 31 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.93 +0.09 30 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.84 +0.08 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.77 +0.07 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.71 +0.08 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.65 +0.07 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.59 +0.07 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.53 +0.06 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.49 +0.06 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.44 +0.05 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.40 +0.05 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.36 +0.05 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.32 +0.04 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.29 +0.04 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.26 +0.03 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.20 +0.03 28 0 5 0
30MAR27 5.50 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
TOTAL CALL 16 1,795 +10
29APR26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
29APR26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29APR26 4.40 P 0.00 0.00 0.00 0.00 -0.04 0 0 167 0
29APR26 4.50 P 0.05 0.08 0.05 0.00 -0.11 0 30 56 -14
29APR26 4.60 P 0.00 0.00 0.00 0.09 -0.12 0 0 0 -30
29APR26 4.70 P 0.00 0.00 0.00 0.19 -0.13 0 0 0 -40
29APR26 4.80 P 0.00 0.00 0.00 0.29 -0.12 0 0 0 -10
29APR26 4.90 P 0.00 0.00 0.00 0.39 -0.13 0 0 0 -34
29APR26 5.00 P 0.00 0.00 0.00 0.49 -0.13 0 0 0 -30
29APR26 5.25 P 0.00 0.00 0.00 0.74 -0.13 0 0 0 -60
29APR26 5.50 P 0.00 0.00 0.00 0.99 -0.13 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.24 -0.13 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.49 -0.13 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.74 -0.13 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.99 -0.13 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.24 -0.13 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.49 -0.13 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.74 -0.13 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 60 0
28MAY26 4.10 P 0.02 0.02 0.02 0.02 -0.01 28 2 62 +2
28MAY26 4.20 P 0.00 0.00 0.00 0.03 -0.03 27 0 20 0
28MAY26 4.30 P 0.06 0.06 0.06 0.06 -0.03 28 14 31 +14
28MAY26 4.40 P 0.11 0.11 0.10 0.09 -0.04 28 12 32 +12
28MAY26 4.50 P 0.16 0.16 0.16 0.13 -0.06 27 4 34 +4
28MAY26 4.60 P 0.00 0.00 0.00 0.19 -0.07 28 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.26 -0.08 29 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.33 -0.10 28 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.42 -0.10 30 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.51 -0.11 31 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.76 -0.11 41 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.99 -0.13 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.24 -0.13 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.52 -0.10 71 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.77 -0.10 78 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.99 -0.13 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.24 -0.13 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.49 -0.13 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.78 -0.09 110 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 -0.01 30 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 42 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 -0.02 29 0 37 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 -0.03 28 0 10 0
29JUN26 4.30 P 0.00 0.00 0.00 0.11 -0.04 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.15 -0.05 28 0 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.20 -0.05 29 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.25 -0.07 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.32 -0.08 29 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.39 -0.08 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.47 -0.08 30 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.55 -0.09 31 0 27 0
29JUN26 5.25 P 0.82 0.82 0.77 0.78 -0.09 35 8 8 +8
29JUN26 5.50 P 0.00 0.00 0.00 0.99 -0.13 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.24 -0.13 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.52 -0.10 51 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.77 -0.10 56 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.99 -0.13 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.24 -0.13 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.49 -0.13 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.78 -0.09 78 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.99 -0.12 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.24 -0.12 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.49 -0.12 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.74 -0.12 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
30JUL26 3.80 P 0.03 0.03 0.03 0.03 -0.02 28 15 27 +15
30JUL26 3.90 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 10 0
30JUL26 4.10 P 0.00 0.00 0.00 0.09 -0.03 28 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.12 -0.04 28 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.16 -0.04 29 0 10 0
30JUL26 4.40 P 0.00 0.00 0.00 0.20 -0.04 29 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.24 -0.06 28 0 33 0
30JUL26 4.60 P 0.00 0.00 0.00 0.29 -0.07 28 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.37 -0.05 30 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.43 -0.07 29 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.51 -0.07 30 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.58 -0.08 30 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.79 -0.09 31 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.03 -0.09 35 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.24 -0.13 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.52 -0.10 43 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.77 -0.10 47 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.99 -0.13 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.24 -0.13 0 0 0 0
29SEP26 3.50 P 0.04 0.04 0.04 0.04 -0.02 27 15 15 +15
29SEP26 3.60 P 0.00 0.00 0.00 0.06 -0.02 28 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29SEP26 3.80 P 0.09 0.09 0.09 0.10 -0.03 28 6 26 +6
29SEP26 3.90 P 0.00 0.00 0.00 0.13 -0.03 28 0 40 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 -0.03 28 0 31 0
29SEP26 4.10 P 0.00 0.00 0.00 0.19 -0.05 27 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 -0.05 26 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 -0.06 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 -0.07 26 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 -0.07 26 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.45 -0.07 26 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.52 -0.08 26 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.60 -0.07 27 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.68 -0.07 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.76 -0.07 28 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.95 -0.09 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.17 -0.10 22 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.41 -0.09 22 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.65 -0.09 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.89 -0.09 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.13 -0.10 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.38 -0.10 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.62 -0.11 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.89 -0.12 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.14 -0.12 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.39 -0.12 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.64 -0.11 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.88 -0.12 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.13 -0.03 28 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 -0.03 28 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.27 -0.03 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.36 -0.04 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 -0.05 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 -0.06 27 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.52 -0.06 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.58 -0.07 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.67 -0.05 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.74 -0.06 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.82 -0.05 28 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.02 -0.06 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.23 -0.06 28 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.43 -0.09 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.66 -0.09 22 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.90 -0.09 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.14 -0.09 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.38 -0.10 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.62 -0.11 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.89 -0.12 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.12 -0.03 28 0 6 0
30MAR27 3.60 P 0.00 0.00 0.00 0.14 -0.03 27 0 0 0
30MAR27 3.70 P 0.16 0.16 0.16 0.18 -0.02 28 20 20 +20
30MAR27 3.80 P 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.24 -0.04 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.27 -0.05 27 0 37 0
30MAR27 4.10 P 0.00 0.00 0.00 0.31 -0.06 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.36 -0.06 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.41 -0.06 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.46 -0.07 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.52 -0.07 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.58 -0.07 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.64 -0.07 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.70 -0.08 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.79 -0.06 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.86 -0.07 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.05 -0.07 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.26 -0.06 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.48 -0.06 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.70 -0.11 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.93 -0.12 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.17 -0.12 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.41 -0.12 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.65 -0.12 27 0 0 0
TOTAL PUT 126 1,920 -122
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$ 137.80
29APR26 80.00 C 0.00 0.00 0.00 57.80 -5.43 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 55.30 -5.43 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 52.80 -5.43 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 50.30 -5.43 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 47.80 -5.43 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 45.30 -5.43 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 42.80 -5.43 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 40.30 -5.44 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 37.80 -5.34 0 0 0 -4
29APR26 102.50 C 0.00 0.00 0.00 35.30 -5.44 0 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 32.80 -5.32 0 0 0 -32
29APR26 107.50 C 0.00 0.00 0.00 30.30 -5.31 0 0 0 -53
29APR26 110.00 C 27.60 27.60 27.60 27.80 -5.30 0 2 0 -602
29APR26 112.50 C 26.30 26.30 26.30 25.30 -5.36 0 8 0 -551
29APR26 115.00 C 22.58 22.58 22.58 22.80 -5.31 0 1 0 -773
29APR26 117.50 C 0.00 0.00 0.00 20.30 -5.34 0 0 0 -294
29APR26 120.00 C 0.00 0.00 0.00 17.80 -5.34 0 0 0 -129
29APR26 122.50 C 0.00 0.00 0.00 15.30 -5.31 0 0 0 -188
29APR26 125.00 C 12.46 12.46 12.30 12.80 -5.31 0 12 0 -190
29APR26 127.50 C 0.00 0.00 0.00 10.30 -5.31 0 0 0 -242
29APR26 130.00 C 0.00 0.00 0.00 7.80 -5.32 0 0 0 -372
29APR26 132.50 C 4.98 4.98 4.98 5.30 -5.35 0 2 0 -59
29APR26 135.00 C 0.00 0.00 0.00 2.80 -5.44 0 0 0 -45
29APR26 137.50 C 0.66 0.81 0.34 0.30 -5.69 0 22 30 -19
29APR26 140.00 C 1.00 1.01 0.65 0.00 -4.02 0 51 350 +13
29APR26 142.50 C 0.93 0.93 0.34 0.00 -2.37 0 11 24 +7
29APR26 145.00 C 0.66 1.19 0.66 0.00 -1.37 0 16 46 0
29APR26 147.50 C 0.28 0.42 0.28 0.00 -0.66 0 15 30 +5
29APR26 150.00 C 0.00 0.00 0.00 0.00 -0.28 0 0 150 0
29APR26 152.50 C 0.00 0.00 0.00 0.00 -0.11 0 0 132 0
29APR26 155.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29APR26 157.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29APR26 160.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29APR26 162.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29APR26 165.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
28MAY26 80.00 C 0.00 0.00 0.00 57.80 -5.43 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 55.30 -5.43 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 52.80 -5.46 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 50.30 -5.43 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 47.81 -5.44 99 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 45.31 -5.42 94 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 42.81 -5.42 89 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 40.63 -5.11 98 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 37.81 -5.40 78 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 35.51 -5.23 84 0 16 0
28MAY26 105.00 C 0.00 0.00 0.00 33.05 -5.17 79 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 30.54 -5.19 74 0 30 0
28MAY26 110.00 C 0.00 0.00 0.00 28.06 -5.18 69 0 21 -7
28MAY26 112.50 C 0.00 0.00 0.00 25.61 -5.15 65 0 145 -2
28MAY26 115.00 C 0.00 0.00 0.00 23.23 -4.88 62 0 127 -6
28MAY26 117.50 C 0.00 0.00 0.00 20.31 -5.37 45 0 137 -20
28MAY26 120.00 C 0.00 0.00 0.00 17.82 -5.79 40 0 110 -7
28MAY26 122.50 C 0.00 0.00 0.00 15.41 -5.22 40 0 54 0
28MAY26 125.00 C 0.00 0.00 0.00 13.25 -5.81 40 0 110 0
28MAY26 127.50 C 0.00 0.00 0.00 11.37 -5.65 40 0 61 0
28MAY26 130.00 C 12.73 12.73 9.80 9.80 -4.93 41 15 63 +12
28MAY26 132.50 C 0.00 0.00 0.00 8.11 -4.72 40 0 33 0
28MAY26 135.00 C 0.00 0.00 0.00 6.85 -4.22 40 0 25 0
28MAY26 137.50 C 8.77 9.16 5.85 5.65 -3.81 40 214 129 +60
28MAY26 140.00 C 7.48 7.48 4.90 4.48 -3.46 39 18 125 +8
28MAY26 142.50 C 5.17 5.17 3.86 3.77 -2.98 41 11 50 0
28MAY26 145.00 C 5.18 5.18 3.25 3.07 -2.70 41 66 13 +12
28MAY26 147.50 C 4.39 4.43 4.25 2.43 -2.35 41 60 67 +58
28MAY26 150.00 C 3.79 3.79 2.15 1.90 -2.02 41 38 98 +19
28MAY26 152.50 C 2.98 2.98 2.12 1.45 -1.72 41 20 142 0
28MAY26 155.00 C 2.46 2.46 1.43 1.12 - 41 79 31 -
28MAY26 157.50 C 2.22 2.22 1.21 0.85 - 41 42 27 -
28MAY26 160.00 C 1.94 1.94 1.15 0.63 - 41 30 30 -
28MAY26 162.50 C 0.00 0.00 0.00 0.46 - 40 0 0 -
28MAY26 165.00 C 0.00 0.00 0.00 0.34 - 40 0 0 -
29JUN26 80.00 C 0.00 0.00 0.00 57.80 -5.43 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 55.30 -5.43 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 52.80 -5.46 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 50.30 -5.43 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 47.81 -5.44 73 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 45.31 -5.42 69 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 42.81 -5.42 65 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 40.63 -5.11 68 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 37.81 -5.41 57 0 170 0
29JUN26 102.50 C 0.00 0.00 0.00 35.76 -4.98 61 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 33.05 -5.29 54 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 30.85 -4.88 54 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 28.51 -5.18 52 0 27 0
29JUN26 112.50 C 0.00 0.00 0.00 25.99 -5.28 47 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 23.79 -4.78 46 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 21.73 -4.97 45 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 19.17 -4.60 40 0 319 0
29JUN26 122.50 C 0.00 0.00 0.00 17.33 -4.52 40 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 15.63 -4.51 40 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 13.98 -3.81 40 0 30 0
29JUN26 130.00 C 12.50 12.68 12.50 12.68 -3.94 41 25 546 +14
29JUN26 132.50 C 0.00 0.00 0.00 11.16 -3.36 41 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 9.78 -3.88 40 0 35 0
29JUN26 137.50 C 0.00 0.00 0.00 8.64 -3.42 40 0 0 0
29JUN26 140.00 C 7.84 7.84 7.84 7.58 -3.17 41 8 23 +8
29JUN26 142.50 C 0.00 0.00 0.00 6.67 -2.95 41 0 15 0
29JUN26 145.00 C 6.54 6.54 6.54 5.89 -2.70 41 1 21 -1
29JUN26 147.50 C 0.00 0.00 0.00 5.12 -2.55 41 0 19 0
29JUN26 150.00 C 6.52 6.52 5.20 4.39 -2.41 41 23 23 +17
29JUN26 152.50 C 0.00 0.00 0.00 3.79 -2.16 41 0 114 0
29JUN26 155.00 C 0.00 0.00 0.00 3.22 - 41 0 0 -
29JUN26 157.50 C 0.00 0.00 0.00 2.76 - 41 0 0 -
29JUN26 160.00 C 4.16 4.16 4.16 2.32 - 41 15 15 -
29JUN26 162.50 C 0.00 0.00 0.00 1.91 - 40 0 0 -
29JUN26 165.00 C 0.00 0.00 0.00 1.61 - 40 0 0 -
30JUL26 92.50 C 0.00 0.00 0.00 45.31 -5.42 54 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 42.81 -5.42 51 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 40.63 -5.13 53 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 38.45 -4.87 53 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 35.76 -5.14 48 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 33.27 -5.50 45 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 31.09 -5.42 44 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 29.46 -4.58 47 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 27.51 -4.22 47 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 25.42 -3.59 45 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 23.55 -4.42 45 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 21.22 -3.93 42 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 19.58 -3.73 42 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 17.95 -3.64 42 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 16.49 -3.50 42 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 15.03 -3.41 42 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 13.71 -3.36 42 0 0 0
30JUL26 135.00 C 14.00 14.00 14.00 12.49 -3.29 42 15 15 +15
30JUL26 137.50 C 0.00 0.00 0.00 11.37 -3.48 42 0 0 0
30JUL26 140.00 C 11.03 11.03 11.03 10.49 -3.00 43 15 15 +15
30JUL26 142.50 C 10.49 10.49 10.49 9.52 -2.72 43 15 15 +15
30JUL26 145.00 C 9.81 9.81 9.81 8.55 -2.89 43 15 30 +15
30JUL26 147.50 C 8.97 8.97 8.97 7.72 -2.78 43 15 76 +15
30JUL26 150.00 C 0.00 0.00 0.00 6.95 -2.69 43 0 15 0
30JUL26 152.50 C 7.71 7.71 7.71 6.23 -2.56 43 15 15 +15
30JUL26 155.00 C 0.00 0.00 0.00 5.53 - 43 0 0 -
30JUL26 157.50 C 0.00 0.00 0.00 4.97 - 43 0 0 -
30JUL26 160.00 C 0.00 0.00 0.00 4.29 - 42 0 0 -
30JUL26 162.50 C 0.00 0.00 0.00 3.80 - 42 0 0 -
30JUL26 165.00 C 0.00 0.00 0.00 3.39 - 42 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 57.80 -5.54 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 55.30 -5.54 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 52.80 -5.56 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 50.30 -5.59 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 47.83 -5.68 43 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 45.50 -5.70 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 43.34 -5.58 43 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 41.06 -5.62 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 39.58 -4.90 46 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 37.45 -4.89 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 35.43 -4.83 45 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 33.33 -4.88 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 31.68 -4.56 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 29.74 -4.81 44 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 28.13 -4.53 45 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 26.37 -4.11 44 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 24.74 -4.03 44 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 23.12 -4.01 44 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 21.74 -3.82 44 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 20.22 -3.85 43 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 19.15 -3.49 44 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 17.45 -3.86 43 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 16.32 -3.21 43 105 105 +105
29SEP26 137.50 C 0.00 0.00 0.00 15.26 -3.48 43 495 400 +385
29SEP26 140.00 C 0.00 0.00 0.00 14.26 -3.36 43 390 390 +360
29SEP26 142.50 C 0.00 0.00 0.00 13.34 -3.22 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 12.60 -2.97 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 11.79 -2.85 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 10.73 -3.10 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 10.02 -2.99 44 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 9.36 - 44 0 0 -
29SEP26 157.50 C 0.00 0.00 0.00 8.70 - 44 0 0 -
29SEP26 160.00 C 0.00 0.00 0.00 7.77 - 43 0 0 -
29SEP26 162.50 C 0.00 0.00 0.00 7.17 - 43 0 0 -
29SEP26 165.00 C 0.00 0.00 0.00 6.65 - 43 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 58.35 -5.80 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 56.13 -5.80 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 53.97 -5.63 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 51.81 -5.55 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 49.75 -5.48 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 47.70 -5.36 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 45.68 -5.29 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 43.77 -4.42 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 41.86 -4.36 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 40.01 -4.28 44 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 38.25 -4.84 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 36.49 -4.50 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 34.79 -4.48 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 33.01 -4.08 43 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 31.44 -4.01 43 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 29.97 -4.70 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 28.59 -3.82 44 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 27.20 -3.82 44 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 25.88 -3.39 44 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 24.62 -3.58 44 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 23.60 -3.36 44 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.29 -3.58 44 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.03 -3.32 44 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 20.01 -3.32 44 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 19.04 -3.71 44 0 0 0
30DEC26 142.50 C 21.20 21.64 21.20 18.12 -3.49 44 10 10 +10
30DEC26 145.00 C 0.00 0.00 0.00 17.39 -3.19 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 16.52 -3.19 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 15.68 -3.15 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 14.85 -3.10 45 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 14.01 - 45 0 0 -
30DEC26 157.50 C 0.00 0.00 0.00 13.18 - 45 0 0 -
30DEC26 160.00 C 0.00 0.00 0.00 12.52 - 45 0 0 -
30DEC26 162.50 C 0.00 0.00 0.00 11.86 - 45 0 0 -
30DEC26 165.00 C 0.00 0.00 0.00 11.19 - 45 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 59.73 -5.97 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 57.65 -5.88 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 55.63 -5.78 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 53.61 -5.71 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 51.67 -5.61 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 49.79 -5.49 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 47.90 -5.42 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 46.08 -5.33 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 44.36 -5.19 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 42.64 -5.10 44 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 40.92 -5.06 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 39.36 -4.91 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 37.81 -4.80 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 36.27 -4.73 44 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 34.75 -4.69 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 33.25 -4.70 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 31.89 -4.60 44 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 30.59 -4.49 44 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 29.34 -4.40 44 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 28.12 -4.32 44 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 26.98 -4.21 44 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 25.90 -3.86 44 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 24.84 -4.01 44 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 23.83 -3.71 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 22.88 -3.61 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 21.96 -3.50 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 21.09 -3.41 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 20.22 -3.36 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 19.43 -3.27 45 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 18.68 -3.18 45 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 17.90 - 45 0 0 -
30MAR27 157.50 C 0.00 0.00 0.00 17.09 - 45 0 0 -
30MAR27 160.00 C 0.00 0.00 0.00 16.28 - 45 0 0 -
30MAR27 162.50 C 0.00 0.00 0.00 15.54 - 45 0 0 -
30MAR27 165.00 C 0.00 0.00 0.00 14.90 - 45 0 0 -
TOTAL CALL 1,895 6,054 -2,413
29APR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
29APR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
29APR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
29APR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
29APR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
29APR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,047 0
29APR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
29APR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
29APR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 424 0
29APR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 578 0
29APR26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 686 0
29APR26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 829 0
29APR26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
29APR26 120.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 40 0
29APR26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
29APR26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
29APR26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
29APR26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
29APR26 132.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 2 0
29APR26 135.00 P 0.10 0.10 0.10 0.00 -0.14 0 15 0 -15
29APR26 137.50 P 0.77 0.80 0.39 0.00 -0.39 0 95 55 +33
29APR26 140.00 P 1.54 1.54 1.54 2.20 +1.27 0 6 0 -45
29APR26 142.50 P 1.10 3.70 1.10 4.70 +2.80 0 21 0 -41
29APR26 145.00 P 3.80 3.80 3.80 7.20 +3.97 0 1 0 -37
29APR26 147.50 P 0.00 0.00 0.00 9.70 +4.67 0 0 0 -2
29APR26 150.00 P 0.00 0.00 0.00 12.20 +5.04 0 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 14.70 +5.21 0 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 17.20 - 0 0 0 -
29APR26 157.50 P 0.00 0.00 0.00 19.70 - 0 0 0 -
29APR26 160.00 P 0.00 0.00 0.00 22.20 - 0 0 0 -
29APR26 162.50 P 0.00 0.00 0.00 24.70 - 0 0 0 -
29APR26 165.00 P 0.00 0.00 0.00 27.20 - 0 0 0 -
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 55 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 51 0 38 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28MAY26 102.50 P 0.30 0.30 0.30 0.03 +0.01 41 3 19 0
28MAY26 105.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 45 0
28MAY26 107.50 P 0.00 0.00 0.00 0.10 +0.04 40 0 68 0
28MAY26 110.00 P 0.00 0.00 0.00 0.17 +0.06 40 0 49 0
28MAY26 112.50 P 0.00 0.00 0.00 0.29 +0.10 41 0 183 0
28MAY26 115.00 P 0.55 0.56 0.55 0.45 +0.15 40 10 86 +4
28MAY26 117.50 P 0.00 0.00 0.00 0.69 +0.24 40 0 97 0
28MAY26 120.00 P 0.00 0.00 0.00 1.02 +0.35 41 0 30 0
28MAY26 122.50 P 1.47 1.55 1.47 1.46 +0.50 41 115 102 +88
28MAY26 125.00 P 1.99 2.04 1.95 2.02 +0.71 41 118 144 +83
28MAY26 127.50 P 1.47 2.75 1.46 2.69 +0.92 41 145 160 +114
28MAY26 130.00 P 1.91 3.54 1.91 3.56 +1.20 41 96 124 +92
28MAY26 132.50 P 3.75 3.75 3.75 4.58 +1.52 41 1 8 +1
28MAY26 135.00 P 4.90 4.90 4.90 5.60 +1.70 40 1 3 +1
28MAY26 137.50 P 6.15 7.09 6.15 6.94 +2.04 40 311 117 +115
28MAY26 140.00 P 7.36 7.67 7.36 8.53 +2.42 41 20 83 0
28MAY26 142.50 P 7.39 8.54 6.66 10.15 +2.68 41 27 28 +27
28MAY26 145.00 P 8.95 8.95 8.51 11.74 +2.77 40 66 88 +66
28MAY26 147.50 P 0.00 0.00 0.00 13.63 +3.37 40 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 15.61 +3.44 40 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 17.69 +3.72 40 0 1 0
28MAY26 155.00 P 0.00 0.00 0.00 19.88 - 40 0 0 -
28MAY26 157.50 P 0.00 0.00 0.00 22.04 - 39 0 0 -
28MAY26 160.00 P 0.00 0.00 0.00 24.52 - 42 0 0 -
28MAY26 162.50 P 0.00 0.00 0.00 26.55 - 33 0 0 -
28MAY26 165.00 P 0.00 0.00 0.00 29.22 - 41 0 0 -
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.06 +0.02 40 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.10 +0.03 40 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.15 +0.03 40 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 0.23 +0.06 40 0 185 0
29JUN26 102.50 P 0.00 0.00 0.00 0.35 +0.10 40 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 0.50 +0.13 40 0 16 0
29JUN26 107.50 P 0.00 0.00 0.00 0.68 +0.17 40 0 545 0
29JUN26 110.00 P 1.00 1.26 1.00 0.98 +0.28 41 55 59 -5
29JUN26 112.50 P 0.00 0.00 0.00 1.27 +0.32 40 0 30 0
29JUN26 115.00 P 1.26 1.26 1.26 1.64 +0.40 40 1 31 0
29JUN26 117.50 P 0.00 0.00 0.00 2.20 +0.59 41 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 2.78 +0.72 41 0 15 0
29JUN26 122.50 P 2.96 2.96 2.96 3.44 +0.88 41 15 75 0
29JUN26 125.00 P 3.86 3.86 3.86 4.20 +1.06 41 15 31 +15
29JUN26 127.50 P 0.00 0.00 0.00 5.00 +1.21 40 0 45 0
29JUN26 130.00 P 5.60 6.00 5.60 5.96 +1.40 40 16 32 +16
29JUN26 132.50 P 0.00 0.00 0.00 7.10 +1.59 40 0 0 0
29JUN26 135.00 P 7.39 8.33 7.39 8.33 +1.78 41 20 20 +20
29JUN26 137.50 P 0.00 0.00 0.00 9.65 +1.98 40 0 1 0
29JUN26 140.00 P 8.17 8.66 8.17 11.20 +2.27 41 30 30 +30
29JUN26 142.50 P 9.67 10.03 9.67 12.85 +2.62 42 30 45 +30
29JUN26 145.00 P 11.50 11.50 11.50 14.22 +2.51 40 15 1,030 +1,015
29JUN26 147.50 P 0.00 0.00 0.00 15.97 +2.69 40 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 17.76 +3.00 40 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 19.68 +3.39 40 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 21.63 - 40 0 0 -
29JUN26 157.50 P 0.00 0.00 0.00 23.73 - 41 0 0 -
29JUN26 160.00 P 0.00 0.00 0.00 25.79 - 40 0 0 -
29JUN26 162.50 P 0.00 0.00 0.00 28.03 - 41 0 0 -
29JUN26 165.00 P 0.00 0.00 0.00 30.06 - 40 0 0 -
30JUL26 92.50 P 0.00 0.00 0.00 0.32 +0.06 42 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.45 +0.09 42 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 0.60 +0.11 42 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.80 +0.15 42 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 1.05 +0.21 42 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 1.33 +0.24 42 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 1.71 +0.34 42 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 2.11 +0.37 42 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 2.62 +0.50 42 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 3.16 +0.55 42 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 3.81 +0.68 42 0 15 0
30JUL26 120.00 P 4.20 4.30 4.20 4.54 +0.78 42 17 47 +17
30JUL26 122.50 P 5.07 5.07 5.07 5.34 +0.91 42 15 47 +15
30JUL26 125.00 P 0.00 0.00 0.00 6.22 +1.17 42 0 75 0
30JUL26 127.50 P 6.43 6.43 6.43 7.11 +1.24 42 15 30 +15
30JUL26 130.00 P 7.44 7.44 7.44 8.30 +1.55 42 15 15 +15
30JUL26 132.50 P 8.52 8.52 8.52 9.36 +1.61 42 15 45 0
30JUL26 135.00 P 8.43 8.43 8.43 10.70 +1.89 42 1 1 +1
30JUL26 137.50 P 0.00 0.00 0.00 12.04 +2.03 42 0 15 0
30JUL26 140.00 P 0.00 0.00 0.00 13.69 +2.41 43 0 15 0
30JUL26 142.50 P 12.26 12.26 12.26 15.33 +2.66 44 7 7 +7
30JUL26 145.00 P 13.54 13.54 13.54 16.80 +2.64 43 15 15 +15
30JUL26 147.50 P 0.00 0.00 0.00 18.23 +2.46 42 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 19.87 +2.45 42 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 21.76 +2.72 42 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 23.57 - 42 0 0 -
30JUL26 157.50 P 0.00 0.00 0.00 25.61 - 42 0 0 -
30JUL26 160.00 P 0.00 0.00 0.00 27.60 - 43 0 0 -
30JUL26 162.50 P 0.00 0.00 0.00 29.68 - 43 0 0 -
30JUL26 165.00 P 0.00 0.00 0.00 31.84 - 43 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 0.33 +0.05 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.44 +0.07 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.57 +0.08 43 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.74 +0.11 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.95 +0.14 44 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.19 +0.17 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.48 +0.22 43 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 1.81 +0.25 43 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 2.21 +0.33 43 0 18 0
29SEP26 102.50 P 0.00 0.00 0.00 2.62 +0.34 43 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 3.15 +0.47 43 0 15 0
29SEP26 107.50 P 3.40 3.40 3.40 3.69 +0.50 44 1 22 +1
29SEP26 110.00 P 0.00 0.00 0.00 4.33 +0.60 43 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 5.02 +0.70 43 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 5.74 +0.73 44 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 6.40 +0.87 43 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 7.33 +1.02 43 0 21 0
29SEP26 122.50 P 0.00 0.00 0.00 8.26 +0.89 43 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 9.35 +1.36 43 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 10.47 +1.49 43 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 11.68 +1.68 43 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 12.96 +1.83 43 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 14.13 +1.79 43 175 175 +175
29SEP26 137.50 P 0.00 0.00 0.00 15.55 +2.00 43 505 275 +258
29SEP26 140.00 P 0.00 0.00 0.00 17.04 +2.14 43 330 175 +175
29SEP26 142.50 P 0.00 0.00 0.00 18.59 +2.22 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 20.29 +2.43 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 21.88 +2.47 44 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 23.36 +2.34 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 25.16 +2.47 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 26.91 - 44 0 0 -
29SEP26 157.50 P 0.00 0.00 0.00 28.87 - 44 0 0 -
29SEP26 160.00 P 0.00 0.00 0.00 30.69 - 44 0 0 -
29SEP26 162.50 P 0.00 0.00 0.00 32.56 - 44 0 0 -
29SEP26 165.00 P 0.00 0.00 0.00 34.68 - 45 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 1.10 +0.11 44 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.34 +0.13 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.64 +0.17 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 1.95 +0.18 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.35 +0.27 44 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 2.77 +0.28 44 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 3.21 +0.30 44 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 3.77 +0.52 44 0 32 0
30DEC26 100.00 P 3.50 3.50 3.50 4.32 +0.53 44 2 17 +2
30DEC26 102.50 P 0.00 0.00 0.00 4.93 +0.60 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 5.64 +0.76 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 6.36 +0.78 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 7.12 +0.85 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 8.01 +1.04 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 8.64 +0.83 43 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 9.51 +0.83 43 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 10.55 +1.00 43 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 11.60 +1.11 43 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 12.74 +1.20 43 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 13.93 +1.33 43 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 15.21 +1.37 43 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 16.46 +1.64 43 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 17.86 +1.77 43 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 19.39 +1.96 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 20.82 +1.99 44 0 0 0
30DEC26 142.50 P 20.20 20.20 20.20 22.38 +2.09 44 10 20 +10
30DEC26 145.00 P 0.00 0.00 0.00 23.99 +2.20 44 0 0 0
30DEC26 147.50 P 24.77 24.77 24.77 25.64 +2.29 44 15 15 +15
30DEC26 150.00 P 0.00 0.00 0.00 27.36 +2.40 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 29.11 +2.50 45 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 30.88 - 45 0 0 -
30DEC26 157.50 P 0.00 0.00 0.00 32.70 - 45 0 0 -
30DEC26 160.00 P 0.00 0.00 0.00 34.57 - 45 0 0 -
30DEC26 162.50 P 0.00 0.00 0.00 36.46 - 45 0 0 -
30DEC26 165.00 P 0.00 0.00 0.00 38.36 - 45 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 2.03 +0.19 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.40 +0.24 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.83 +0.29 44 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 3.26 +0.29 44 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 3.77 +0.37 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.34 +0.56 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.91 +0.57 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.54 +0.65 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 6.27 +0.80 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.00 +0.82 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 7.51 +0.62 43 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 8.38 +0.77 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.26 +0.85 43 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 10.15 +0.85 43 0 0 0
30MAR27 115.00 P 10.18 10.18 10.18 11.07 +0.89 43 1 1 +1
30MAR27 117.50 P 0.00 0.00 0.00 12.14 +1.07 43 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 13.21 +1.14 43 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 14.28 +1.14 43 0 0 0
30MAR27 125.00 P 15.10 15.20 15.10 15.38 +1.17 43 40 40 +40
30MAR27 127.50 P 0.00 0.00 0.00 16.80 +1.51 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 18.11 +1.69 43 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 19.48 +1.80 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 20.91 +1.92 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 22.29 +1.94 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 23.75 +1.99 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 25.31 +2.12 44 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 26.91 +2.17 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 28.40 +2.10 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 30.09 +2.21 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 31.81 +2.51 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 33.56 - 44 0 0 -
30MAR27 157.50 P 0.00 0.00 0.00 35.45 - 45 0 0 -
30MAR27 160.00 P 0.00 0.00 0.00 37.32 - 45 0 0 -
30MAR27 162.50 P 0.00 0.00 0.00 39.18 - 45 0 0 -
30MAR27 165.00 P 0.00 0.00 0.00 41.02 - 45 0 0 -
TOTAL PUT 2,428 12,654 +2,367
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$ 33.94
29APR26 22.00 C 0.00 0.00 0.00 11.94 +0.24 0 0 0 -45
29APR26 23.00 C 0.00 0.00 0.00 10.94 +0.23 0 0 0 -60
29APR26 24.00 C 0.00 0.00 0.00 9.94 +0.23 0 0 0 -5
29APR26 25.00 C 0.00 0.00 0.00 8.94 +0.24 0 0 0 -46
29APR26 26.00 C 0.00 0.00 0.00 7.94 +0.22 0 0 0 -75
29APR26 27.00 C 0.00 0.00 0.00 6.94 +0.23 0 0 0 -19
29APR26 28.00 C 0.00 0.00 0.00 5.94 +0.22 0 0 0 -32
29APR26 29.00 C 0.00 0.00 0.00 4.94 +0.24 0 0 0 -30
29APR26 30.00 C 0.00 0.00 0.00 3.94 +0.24 0 0 0 -30
29APR26 31.00 C 0.00 0.00 0.00 2.94 +0.23 0 0 0 -128
29APR26 32.00 C 1.76 1.76 1.76 1.94 +0.19 0 3 0 -273
29APR26 33.00 C 1.09 1.09 0.80 0.94 +0.09 0 47 0 -1,431
29APR26 34.00 C 0.39 0.43 0.05 0.00 -0.24 0 312 740 -206
29APR26 35.00 C 0.10 0.10 0.04 0.00 -0.07 0 155 1,425 -7
29APR26 36.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 1,570 0
29APR26 37.00 C 0.02 0.02 0.01 0.00 -0.01 0 124 1,048 +22
29APR26 38.00 C 0.02 0.02 0.01 0.00 -0.01 0 53 908 -15
29APR26 39.00 C 0.01 0.01 0.01 0.00 -0.01 0 60 1,030 -60
29APR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,791 0
29APR26 41.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 615 0
29APR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 430 0
29APR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8,318 0
29APR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 368 0
29APR26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,961 0
29APR26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 278 0
29APR26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
29APR26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 340 0
29APR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
29APR26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 204 0
29APR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 233 0
29APR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 498 0
29APR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 420 0
28MAY26 22.00 C 0.00 0.00 0.00 11.99 +0.24 61 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.99 +0.21 54 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.94 +0.16 0 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 9.02 +0.22 53 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 7.99 +0.06 32 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 7.03 +0.25 42 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 6.09 0.00 44 0 20 0
28MAY26 29.00 C 0.00 0.00 0.00 5.23 +0.20 47 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 4.37 +0.18 46 0 22 0
28MAY26 31.00 C 0.00 0.00 0.00 3.66 +0.24 48 0 79 0
28MAY26 32.00 C 0.00 0.00 0.00 2.75 +0.09 41 0 161 0
28MAY26 33.00 C 2.07 2.07 2.07 2.09 +0.03 40 1 769 0
28MAY26 34.00 C 1.72 1.85 1.56 1.56 +0.01 40 81 683 +1
28MAY26 35.00 C 1.14 1.19 1.12 1.13 -0.01 40 233 837 +78
28MAY26 36.00 C 0.86 0.91 0.82 0.82 -0.01 41 226 601 +15
28MAY26 37.00 C 0.60 0.61 0.57 0.58 -0.02 41 33 547 +31
28MAY26 38.00 C 0.53 0.53 0.40 0.40 -0.01 42 57 708 +3
28MAY26 39.00 C 0.32 0.33 0.31 0.27 0.00 42 37 552 +17
28MAY26 40.00 C 0.20 0.28 0.20 0.18 0.00 42 162 2,227 +95
28MAY26 41.00 C 0.00 0.00 0.00 0.12 +0.01 43 0 565 0
28MAY26 42.00 C 0.14 0.14 0.14 0.08 +0.01 43 1 728 0
28MAY26 43.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 435 0
28MAY26 44.00 C 0.08 0.08 0.08 0.03 0.00 43 46 350 +46
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 59 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 16.53 +0.15 69 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 15.97 +0.23 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.54 +0.17 65 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 14.98 +0.22 0 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 14.49 +0.17 0 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 14.06 +0.06 61 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 13.08 +0.27 59 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 12.05 +0.20 47 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 11.15 +0.27 56 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 10.13 +0.21 49 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 9.16 +0.16 46 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 8.22 +0.11 45 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 7.33 +0.10 45 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 6.47 +0.12 45 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 5.64 +0.06 44 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 4.89 +0.28 44 0 203 0
29JUN26 31.00 C 0.00 0.00 0.00 4.18 +0.11 44 0 150 0
29JUN26 32.00 C 0.00 0.00 0.00 3.48 +0.10 42 0 355 0
29JUN26 33.00 C 0.00 0.00 0.00 2.92 +0.08 43 0 960 0
29JUN26 34.00 C 2.64 2.64 2.64 2.38 +0.03 42 15 941 +15
29JUN26 35.00 C 2.19 2.19 1.98 1.92 -0.03 41 31 345 +16
29JUN26 36.00 C 1.70 1.70 1.58 1.60 -0.01 42 52 388 -7
29JUN26 37.00 C 1.30 1.30 1.30 1.32 0.00 43 5 693 0
29JUN26 38.00 C 0.00 0.00 0.00 1.04 -0.04 43 0 857 0
29JUN26 39.00 C 0.00 0.00 0.00 0.81 -0.07 43 0 628 0
29JUN26 40.00 C 0.00 0.00 0.00 0.63 -0.09 42 0 2,501 0
29JUN26 41.00 C 0.00 0.00 0.00 0.48 -0.09 42 0 480 0
29JUN26 42.00 C 0.00 0.00 0.00 0.36 -0.10 42 0 814 0
29JUN26 43.00 C 0.00 0.00 0.00 0.27 -0.09 42 0 287 0
29JUN26 44.00 C 0.00 0.00 0.00 0.20 -0.09 42 0 622 0
29JUN26 45.00 C 0.00 0.00 0.00 0.15 -0.08 42 0 912 0
29JUN26 46.00 C 0.00 0.00 0.00 0.11 -0.07 42 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.08 -0.06 41 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.06 -0.05 42 0 350 0
29JUN26 49.00 C 0.14 0.14 0.14 0.04 -0.05 41 40 155 +40
29JUN26 50.00 C 0.00 0.00 0.00 0.03 -0.04 41 0 300 0
29JUN26 52.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 469 0
30JUL26 22.00 C 0.00 0.00 0.00 12.19 +0.11 50 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.24 +0.12 49 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.30 +0.05 48 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.40 +0.07 47 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.51 +0.02 46 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.66 0.00 45 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.86 +0.01 45 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.11 +0.17 45 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.43 +0.19 45 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.76 +0.16 45 0 0 0
30JUL26 32.00 C 4.11 4.11 4.11 4.12 +0.11 44 3 3 +3
30JUL26 33.00 C 0.00 0.00 0.00 3.57 +0.07 44 0 15 0
30JUL26 34.00 C 3.30 3.30 3.30 3.09 +0.07 44 15 123 +15
30JUL26 35.00 C 0.00 0.00 0.00 2.64 +0.02 44 0 48 0
30JUL26 36.00 C 0.00 0.00 0.00 2.27 +0.01 44 0 99 0
30JUL26 37.00 C 0.00 0.00 0.00 1.97 +0.02 45 0 25 0
30JUL26 38.00 C 1.68 1.68 1.68 1.66 -0.02 44 1 42 +1
30JUL26 39.00 C 1.45 1.45 1.45 1.42 -0.02 45 1 55 0
30JUL26 40.00 C 0.00 0.00 0.00 1.19 -0.05 45 0 24 0
30JUL26 41.00 C 0.00 0.00 0.00 1.00 -0.04 45 0 45 0
30JUL26 42.00 C 0.00 0.00 0.00 0.83 -0.05 45 0 49 0
30JUL26 43.00 C 0.00 0.00 0.00 0.69 -0.05 45 0 56 0
30JUL26 44.00 C 0.00 0.00 0.00 0.57 -0.05 45 0 53 0
30JUL26 45.00 C 0.00 0.00 0.00 0.47 -0.05 45 0 80 0
30JUL26 46.00 C 0.00 0.00 0.00 0.38 -0.06 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.52 +0.07 50 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.64 +0.01 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.78 +0.07 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.94 +0.01 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.15 +0.01 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.39 +0.06 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.67 -0.04 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.00 +0.04 47 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 6.36 +0.03 47 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 5.77 +0.02 47 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 5.22 +0.12 47 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 4.72 +0.11 47 0 989 0
29SEP26 34.00 C 0.00 0.00 0.00 4.25 +0.08 47 0 751 0
29SEP26 35.00 C 0.00 0.00 0.00 3.83 +0.04 47 0 656 0
29SEP26 36.00 C 0.00 0.00 0.00 3.46 +0.03 47 0 1,394 0
29SEP26 37.00 C 3.12 3.12 3.12 3.12 +0.02 47 15 841 0
29SEP26 38.00 C 0.00 0.00 0.00 2.82 -0.04 48 0 750 0
29SEP26 39.00 C 0.00 0.00 0.00 2.56 -0.02 48 0 1,505 0
29SEP26 40.00 C 0.00 0.00 0.00 2.32 0.00 48 0 1,566 0
29SEP26 41.00 C 0.00 0.00 0.00 2.11 +0.03 49 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 1.91 +0.05 49 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 1.72 +0.05 49 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 1.55 +0.06 49 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 1.38 +0.05 49 0 2,735 0
29SEP26 46.00 C 0.00 0.00 0.00 1.26 +0.07 50 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 1.14 +0.08 50 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 1.03 +0.08 50 0 55 0
29SEP26 49.00 C 0.00 0.00 0.00 0.93 +0.11 50 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 0.84 +0.08 50 0 1,717 0
29SEP26 52.50 C 0.70 0.72 0.70 0.66 +0.09 51 45 247 +45
30DEC26 22.00 C 0.00 0.00 0.00 13.13 +0.24 51 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 12.32 +0.07 51 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 11.54 +0.05 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.80 +0.06 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.07 +0.04 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.39 +0.04 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.74 +0.04 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.96 -0.03 47 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 7.55 +0.13 48 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 7.01 +0.12 48 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 6.47 +0.13 48 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 6.00 +0.12 48 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 5.60 +0.14 48 0 163 0
30DEC26 35.00 C 5.29 5.29 5.29 5.15 +0.09 48 4 81 0
30DEC26 36.00 C 0.00 0.00 0.00 4.93 +0.23 50 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 4.51 +0.15 49 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 4.24 +0.29 50 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.81 +0.03 49 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 3.55 +0.04 49 0 90 0
30DEC26 41.00 C 0.00 0.00 0.00 3.31 +0.07 49 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 3.11 +0.12 50 0 91 0
30DEC26 43.00 C 0.00 0.00 0.00 2.92 +0.16 50 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 2.68 +0.13 50 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 2.52 +0.17 50 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 2.34 +0.17 50 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 2.17 +0.17 50 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 1.96 +0.11 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.83 +0.13 50 0 40 0
30DEC26 50.00 C 0.00 0.00 0.00 1.70 +0.13 50 0 14 0
30DEC26 52.50 C 0.00 0.00 0.00 1.43 +0.15 51 0 113 0
30MAR27 22.00 C 0.00 0.00 0.00 13.74 +0.24 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.99 +0.25 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.27 +0.25 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.57 +0.24 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.90 +0.22 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.27 +0.21 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.66 +0.18 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.12 +0.21 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.57 +0.19 50 0 20 0
30MAR27 31.00 C 0.00 0.00 0.00 8.05 +0.17 50 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 7.47 +0.14 49 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 7.02 +0.13 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.60 +0.12 49 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 6.21 +0.09 49 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 5.84 -0.03 49 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 5.50 +0.08 49 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.19 -0.09 49 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 4.89 -0.10 49 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 4.55 -0.01 49 0 13 0
30MAR27 41.00 C 0.00 0.00 0.00 4.27 -0.17 49 0 18 0
30MAR27 42.00 C 0.00 0.00 0.00 4.08 -0.13 50 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 3.79 -0.04 49 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 3.61 -0.02 50 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 3.39 -0.04 50 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 3.19 -0.10 50 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.00 -0.12 50 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.83 -0.11 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.66 -0.21 50 0 73 0
TOTAL CALL 1,859 73,620 -2,026
29APR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
29APR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
29APR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
29APR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
29APR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 248 0
29APR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 337 0
29APR26 29.00 P 0.01 0.01 0.01 0.00 -0.01 0 14 517 +14
29APR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,106 0
29APR26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,294 0
29APR26 32.00 P 0.01 0.01 0.01 0.00 -0.05 0 150 1,845 -41
29APR26 33.00 P 0.03 0.06 0.02 0.00 -0.17 0 401 1,313 -54
29APR26 34.00 P 0.22 0.37 0.09 0.06 -0.51 0 289 0 -788
29APR26 35.00 P 0.90 1.21 0.90 1.06 -0.36 0 169 0 -1,003
29APR26 36.00 P 2.00 2.00 1.95 2.06 -0.27 0 60 0 -3,162
29APR26 37.00 P 0.00 0.00 0.00 3.06 -0.34 0 0 0 -409
29APR26 38.00 P 0.00 0.00 0.00 4.06 -0.34 0 0 0 -338
29APR26 39.00 P 0.00 0.00 0.00 5.06 -0.36 0 0 0 -134
29APR26 40.00 P 6.20 6.20 6.14 6.06 -0.24 0 15 0 -145
29APR26 41.00 P 0.00 0.00 0.00 7.06 -0.25 0 0 0 -215
29APR26 42.00 P 0.00 0.00 0.00 8.06 -0.24 0 0 0 -64
29APR26 43.00 P 0.00 0.00 0.00 9.06 -0.24 0 0 0 -83
29APR26 44.00 P 0.00 0.00 0.00 10.06 -0.24 0 0 0 -36
29APR26 45.00 P 0.00 0.00 0.00 11.06 -0.24 0 0 0 -30
29APR26 46.00 P 0.00 0.00 0.00 12.06 -0.24 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.06 -0.24 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.06 -0.24 0 0 0 -16
29APR26 49.00 P 0.00 0.00 0.00 15.06 -0.24 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 16.06 -0.24 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 18.56 -0.24 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 21.06 -0.24 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 23.56 -0.24 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 26.06 -0.24 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 0.00 55 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.03 0.00 52 0 24 0
28MAY26 26.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 114 0
28MAY26 27.00 P 0.11 0.11 0.11 0.09 -0.01 50 18 179 0
28MAY26 28.00 P 0.00 0.00 0.00 0.15 -0.02 48 0 482 0
28MAY26 29.00 P 0.26 0.26 0.25 0.24 -0.04 47 31 676 -30
28MAY26 30.00 P 0.40 0.41 0.35 0.36 -0.09 45 10 619 0
28MAY26 31.00 P 0.00 0.00 0.00 0.54 -0.14 44 0 540 0
28MAY26 32.00 P 0.82 0.82 0.77 0.79 -0.19 42 418 1,399 +256
28MAY26 33.00 P 1.17 1.17 1.14 1.13 -0.22 41 42 1,115 +25
28MAY26 34.00 P 1.61 1.61 1.58 1.58 -0.28 41 25 728 0
28MAY26 35.00 P 2.20 2.20 2.20 2.17 -0.29 41 20 996 -20
28MAY26 36.00 P 0.00 0.00 0.00 2.82 -0.26 41 10 583 +10
28MAY26 37.00 P 0.00 0.00 0.00 3.58 -0.25 41 0 694 0
28MAY26 38.00 P 0.00 0.00 0.00 4.40 -0.24 41 0 354 0
28MAY26 39.00 P 0.00 0.00 0.00 5.27 -0.29 42 0 409 0
28MAY26 40.00 P 6.35 6.35 6.35 6.27 -0.18 47 9 473 +9
28MAY26 41.00 P 0.00 0.00 0.00 7.21 -0.23 48 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 8.18 -0.15 50 0 292 0
28MAY26 43.00 P 0.00 0.00 0.00 9.15 -0.18 52 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 10.13 -0.19 54 0 73 0
28MAY26 45.00 P 0.00 0.00 0.00 11.13 -0.17 58 0 24 0
28MAY26 46.00 P 0.00 0.00 0.00 12.13 -0.29 61 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.13 -0.18 65 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 14.13 -0.28 68 0 45 0
28MAY26 49.00 P 0.00 0.00 0.00 15.13 -0.21 72 0 75 0
28MAY26 50.00 P 0.00 0.00 0.00 16.13 -0.17 75 0 45 0
28MAY26 52.50 P 0.00 0.00 0.00 18.63 -0.17 82 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.13 -0.30 89 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.63 -0.17 96 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 26.12 -0.18 101 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 51 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 49 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 107 0
29JUN26 25.00 P 0.17 0.17 0.17 0.12 -0.02 46 5 196 0
29JUN26 26.00 P 0.00 0.00 0.00 0.18 -0.04 45 0 316 0
29JUN26 27.00 P 0.00 0.00 0.00 0.29 -0.05 45 0 786 0
29JUN26 28.00 P 0.44 0.44 0.44 0.43 -0.07 45 40 917 +40
29JUN26 29.00 P 0.00 0.00 0.00 0.62 -0.08 45 0 1,456 0
29JUN26 30.00 P 0.00 0.00 0.00 0.84 -0.10 44 0 3,271 0
29JUN26 31.00 P 0.00 0.00 0.00 1.11 -0.14 43 0 1,001 0
29JUN26 32.00 P 0.00 0.00 0.00 1.48 -0.13 44 0 1,414 0
29JUN26 33.00 P 0.00 0.00 0.00 1.90 -0.15 43 0 1,077 0
29JUN26 34.00 P 2.40 2.40 2.37 2.40 -0.16 44 16 1,246 +1
29JUN26 35.00 P 0.00 0.00 0.00 2.93 -0.26 43 0 395 0
29JUN26 36.00 P 0.00 0.00 0.00 3.50 -0.30 42 0 294 0
29JUN26 37.00 P 0.00 0.00 0.00 4.22 -0.28 42 0 688 0
29JUN26 38.00 P 0.00 0.00 0.00 4.95 -0.31 42 0 657 0
29JUN26 39.00 P 0.00 0.00 0.00 5.86 -0.19 45 0 282 0
29JUN26 40.00 P 0.00 0.00 0.00 6.69 -0.20 45 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 7.56 -0.17 46 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 8.44 -0.19 46 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 9.35 -0.19 47 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 10.28 -0.19 47 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 11.28 -0.15 50 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 12.18 -0.24 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.15 -0.20 49 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.13 -0.28 50 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 15.13 -0.30 52 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 16.13 -0.17 54 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 18.63 -0.23 60 0 46 0
30JUL26 22.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 59 0
30JUL26 23.00 P 0.00 0.00 0.00 0.13 -0.02 47 0 30 0
30JUL26 24.00 P 0.00 0.00 0.00 0.19 -0.04 46 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.29 -0.05 46 0 74 0
30JUL26 26.00 P 0.00 0.00 0.00 0.41 -0.07 46 0 14 0
30JUL26 27.00 P 0.60 0.60 0.60 0.57 -0.09 46 25 40 +25
30JUL26 28.00 P 0.00 0.00 0.00 0.78 -0.09 46 0 32 0
30JUL26 29.00 P 0.00 0.00 0.00 1.00 -0.12 45 0 2 0
30JUL26 30.00 P 0.00 0.00 0.00 1.28 -0.14 45 0 33 0
30JUL26 31.00 P 0.00 0.00 0.00 1.61 -0.16 44 0 61 0
30JUL26 32.00 P 0.00 0.00 0.00 2.01 -0.17 44 0 52 0
30JUL26 33.00 P 0.00 0.00 0.00 2.46 -0.18 44 0 464 0
30JUL26 34.00 P 2.90 2.96 2.90 2.98 -0.19 44 19 442 +15
30JUL26 35.00 P 0.00 0.00 0.00 3.55 -0.22 44 0 165 0
30JUL26 36.00 P 4.17 4.17 4.17 4.17 -0.24 44 11 15 -4
30JUL26 37.00 P 0.00 0.00 0.00 4.80 -0.31 44 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.52 -0.32 44 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.28 -0.32 45 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.16 -0.13 46 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.98 -0.15 47 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.82 -0.13 47 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.69 -0.13 47 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.57 -0.12 47 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.48 -0.13 48 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.40 -0.15 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.31 +0.01 48 0 100 0
29SEP26 23.00 P 0.00 0.00 0.00 0.43 +0.01 48 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.58 0.00 48 0 152 0
29SEP26 25.00 P 0.78 0.78 0.75 0.75 -0.02 48 42 89 -20
29SEP26 26.00 P 0.00 0.00 0.00 0.93 -0.07 47 0 180 0
29SEP26 27.00 P 1.18 1.18 1.18 1.23 -0.05 48 7 250 +7
29SEP26 28.00 P 1.45 1.45 1.45 1.46 -0.12 47 9 163 -3
29SEP26 29.00 P 0.00 0.00 0.00 1.79 -0.08 47 0 104 0
29SEP26 30.00 P 2.06 2.06 2.06 2.14 -0.12 47 7 672 +7
29SEP26 31.00 P 2.55 2.55 2.55 2.51 -0.17 46 13 1,523 0
29SEP26 32.00 P 0.00 0.00 0.00 2.95 -0.19 46 0 334 0
29SEP26 33.00 P 0.00 0.00 0.00 3.47 -0.18 47 0 2,206 0
29SEP26 34.00 P 3.98 3.98 3.95 3.94 -0.31 46 6 816 -6
29SEP26 35.00 P 0.00 0.00 0.00 4.57 -0.24 47 0 1,118 0
29SEP26 36.00 P 0.00 0.00 0.00 5.18 -0.24 47 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 5.84 -0.29 47 0 891 0
29SEP26 38.00 P 0.00 0.00 0.00 6.59 -0.16 48 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.32 -0.11 48 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.08 -0.12 49 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 8.85 -0.13 49 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 9.65 -0.13 49 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.47 -0.12 49 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.30 -0.06 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.14 -0.14 50 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 13.01 -0.07 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.88 -0.05 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.77 -0.14 50 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 15.67 -0.13 50 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 16.58 -0.12 50 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 18.89 -0.14 50 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.64 -0.11 47 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 0.82 -0.14 47 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 1.06 -0.13 47 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.31 -0.15 47 0 103 0
30DEC26 26.00 P 1.66 1.66 1.66 1.62 -0.13 48 8 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.94 -0.12 48 0 63 0
30DEC26 28.00 P 2.25 2.25 2.25 2.27 -0.21 47 8 57 +8
30DEC26 29.00 P 0.00 0.00 0.00 2.65 -0.06 48 0 80 0
30DEC26 30.00 P 0.00 0.00 0.00 3.05 -0.16 47 0 144 0
30DEC26 31.00 P 0.00 0.00 0.00 3.49 -0.17 47 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 3.99 -0.08 47 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 4.51 -0.17 47 0 415 0
30DEC26 34.00 P 0.00 0.00 0.00 5.05 -0.20 47 0 228 0
30DEC26 35.00 P 0.00 0.00 0.00 5.63 -0.19 47 0 163 0
30DEC26 36.00 P 0.00 0.00 0.00 6.23 -0.24 47 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 6.88 -0.26 48 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.61 -0.15 48 0 1,162 0
30DEC26 39.00 P 0.00 0.00 0.00 8.32 -0.11 48 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 9.04 -0.13 49 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 9.79 -0.13 49 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.56 -0.08 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.34 -0.13 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.13 -0.08 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.94 -0.13 49 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 13.77 -0.04 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.60 -0.05 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.45 -0.05 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.31 -0.04 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.18 -0.13 50 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 19.39 -0.11 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.09 +0.12 48 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 1.33 +0.10 48 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.62 +0.11 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.93 +0.09 48 0 26 0
30MAR27 26.00 P 0.00 0.00 0.00 2.25 +0.06 48 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 2.59 -0.01 48 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 2.99 -0.02 48 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 3.39 -0.11 48 0 165 0
30MAR27 30.00 P 0.00 0.00 0.00 3.73 -0.23 47 0 232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.29 -0.13 48 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 4.70 -0.12 47 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 5.21 -0.13 47 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 5.86 -0.19 48 0 35 0
30MAR27 35.00 P 0.00 0.00 0.00 6.44 -0.20 47 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 7.03 -0.22 47 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.71 -0.19 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.33 -0.25 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.01 -0.26 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.81 -0.12 48 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 10.54 -0.11 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.29 -0.11 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.05 -0.13 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.83 -0.12 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.62 -0.12 49 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.41 -0.10 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.23 -0.09 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.05 -0.08 49 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 16.89 -0.13 49 0 0 0
TOTAL PUT 1,897 58,271 -6,184
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 2.270 -0.005 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 2.170 0.000 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 2.070 0.000 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.970 0.000 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.870 0.000 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.770 -0.008 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.670 0.000 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.570 0.000 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.470 0.000 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.370 0.000 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.270 0.000 0 0 0 -60
29APR26 5.00 C 0.000 0.000 0.000 1.170 0.000 0 0 0 -1,003
29APR26 5.25 C 0.000 0.000 0.000 0.920 0.000 0 0 0 -651
29APR26 5.50 C 0.620 0.620 0.620 0.670 -0.002 0 3 0 -1,203
29APR26 5.75 C 0.433 0.480 0.399 0.420 0.000 0 75 0 -647
29APR26 6.00 C 0.175 0.175 0.140 0.170 -0.004 0 60 0 -288
29APR26 6.25 C 0.000 0.000 0.000 0.000 -0.011 0 0 341 0
29APR26 6.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 137 0
29APR26 6.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 445 0
29APR26 7.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 560 0
29APR26 7.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 2.271 -0.004 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 2.171 -0.001 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 2.071 -0.001 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.971 -0.001 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.871 -0.001 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.771 -0.007 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.671 -0.001 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.571 -0.001 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.471 -0.001 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.372 0.000 58 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.272 0.000 54 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 1.172 0.000 50 0 200 0
28MAY26 5.25 C 0.000 0.000 0.000 0.922 -0.010 39 0 351 -75
28MAY26 5.50 C 0.000 0.000 0.000 0.672 0.000 29 0 363 -30
28MAY26 5.75 C 0.000 0.000 0.000 0.422 -0.003 19 0 111 -45
28MAY26 6.00 C 0.219 0.219 0.187 0.189 -0.016 19 25 403 0
28MAY26 6.25 C 0.090 0.090 0.060 0.068 -0.004 21 3 328 -1
28MAY26 6.50 C 0.026 0.026 0.025 0.020 -0.002 21 149 223 -79
28MAY26 6.75 C 0.000 0.000 0.000 0.005 -0.001 21 0 115 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 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 38 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 45 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.371 0.000 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.271 -0.004 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.171 -0.001 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.071 -0.001 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.971 -0.001 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.871 -0.001 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.771 -0.007 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.671 -0.001 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.571 -0.001 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.471 -0.001 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.372 0.000 45 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.272 0.000 42 0 159 0
29JUN26 5.00 C 0.000 0.000 0.000 1.172 0.000 39 0 206 -90
29JUN26 5.25 C 0.000 0.000 0.000 0.922 -0.010 32 0 688 -331
29JUN26 5.50 C 0.000 0.000 0.000 0.672 0.000 24 0 462 -80
29JUN26 5.75 C 0.000 0.000 0.000 0.430 -0.007 22 0 435 0
29JUN26 6.00 C 0.000 0.000 0.000 0.249 -0.009 22 1 341 0
29JUN26 6.25 C 0.168 0.168 0.140 0.142 -0.002 23 3 180 +1
29JUN26 6.50 C 0.078 0.080 0.078 0.073 -0.002 22 30 166 +30
29JUN26 6.75 C 0.000 0.000 0.000 0.034 -0.002 22 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.015 0.000 22 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.006 0.000 22 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.002 -0.001 22 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 31 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 2.171 -0.001 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 2.071 -0.001 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.971 -0.001 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.871 -0.001 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.771 -0.007 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.671 -0.001 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.571 -0.001 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.471 -0.001 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.372 0.000 39 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.272 0.000 36 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.172 0.000 33 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.922 -0.010 27 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.673 -0.010 23 0 15 0
30JUL26 5.75 C 0.000 0.000 0.000 0.461 -0.016 23 0 100 0
30JUL26 6.00 C 0.000 0.000 0.000 0.318 -0.004 24 0 5 0
30JUL26 6.25 C 0.202 0.202 0.202 0.207 -0.003 23 2 8 0
30JUL26 6.50 C 0.000 0.000 0.000 0.127 -0.002 23 0 1,501 0
30JUL26 6.75 C 0.000 0.000 0.000 0.074 -0.002 23 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.041 -0.001 23 0 3,000 0
30JUL26 7.25 C 0.000 0.000 0.000 0.021 -0.001 23 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.011 -0.001 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 24 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.002 0.000 25 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 29 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 0.000 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.271 -0.004 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.171 -0.001 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.071 -0.001 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.971 -0.001 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.871 -0.004 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.771 -0.007 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.671 -0.001 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.571 -0.001 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.471 -0.001 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.372 -0.003 31 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.272 -0.006 29 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.172 -0.005 27 0 47 0
29SEP26 5.25 C 0.000 0.000 0.000 0.925 -0.010 23 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.724 +0.010 24 0 266 0
29SEP26 5.75 C 0.000 0.000 0.000 0.555 +0.005 24 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.418 -0.016 24 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.308 -0.015 24 0 539 0
29SEP26 6.50 C 0.000 0.000 0.000 0.221 -0.013 24 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.153 -0.012 24 0 143 0
29SEP26 7.00 C 0.000 0.000 0.000 0.103 -0.010 24 0 77 0
29SEP26 7.25 C 0.000 0.000 0.000 0.068 -0.008 24 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.044 -0.006 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.028 -0.004 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.017 -0.004 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.011 -0.002 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.007 -0.001 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.004 -0.001 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 0.000 25 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 2.271 -0.004 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.171 -0.001 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.071 -0.001 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.971 -0.001 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.871 -0.004 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.771 -0.007 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.671 -0.001 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.571 -0.007 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.471 -0.007 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.375 -0.006 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.276 -0.002 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.194 -0.013 24 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.991 +0.005 24 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.816 0.000 24 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.663 -0.006 24 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.529 -0.012 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.423 -0.011 24 0 2 0
30DEC26 6.50 C 0.000 0.000 0.000 0.330 -0.012 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.257 -0.010 24 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.202 -0.007 25 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.158 -0.005 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.118 -0.009 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.087 -0.007 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.064 -0.007 25 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.047 -0.005 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.034 -0.004 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.024 -0.004 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.017 -0.003 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.013 -0.002 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.272 -0.003 34 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.172 0.000 32 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.071 -0.001 30 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.971 -0.001 28 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.871 -0.004 26 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.771 -0.007 25 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.671 -0.001 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.578 0.000 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.474 -0.007 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.384 -0.014 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.300 -0.015 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.227 -0.007 22 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.040 +0.001 22 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.867 -0.010 22 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.722 -0.011 22 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.596 -0.015 22 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.486 -0.013 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.394 -0.012 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.320 -0.007 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.257 -0.008 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.208 -0.002 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.162 -0.009 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.127 -0.009 23 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.097 -0.007 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.074 -0.007 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.057 -0.006 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.043 -0.004 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.032 -0.004 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.024 -0.003 23 0 0 0
TOTAL CALL 351 14,411 -4,552
29APR26 3.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 87 0
29APR26 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 71 0
29APR26 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 352 0
29APR26 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 187 0
29APR26 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 421 0
29APR26 5.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 966 0
29APR26 5.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,120 0
29APR26 5.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,720 0
29APR26 5.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,017 0
29APR26 6.00 P 0.000 0.000 0.000 0.000 -0.002 0 0 214 0
29APR26 6.25 P 0.081 0.081 0.081 0.080 -0.007 0 1 0 -209
29APR26 6.50 P 0.000 0.000 0.000 0.330 -0.003 0 0 0 -69
29APR26 6.75 P 0.000 0.000 0.000 0.580 0.000 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 0.830 -0.013 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.080 -0.005 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.330 -0.037 0 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.580 -0.010 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.830 -0.040 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.080 0.000 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.330 -0.013 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.580 -0.010 0 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.830 -0.006 0 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 3.080 -0.037 0 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 52 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 49 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 46 0 64 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 43 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 35 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 0.000 0.000 0.000 0.001 0.000 29 0 211 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 303 0
28MAY26 5.25 P 0.005 0.005 0.005 0.002 0.000 22 1 236 0
28MAY26 5.50 P 0.011 0.011 0.011 0.010 -0.001 21 1 267 +1
28MAY26 5.75 P 0.044 0.044 0.040 0.042 -0.005 21 11 302 +10
28MAY26 6.00 P 0.120 0.123 0.120 0.127 -0.002 20 21 126 +11
28MAY26 6.25 P 0.000 0.000 0.000 0.288 +0.009 22 0 67 0
28MAY26 6.50 P 0.494 0.520 0.485 0.497 +0.012 23 110 188 +110
28MAY26 6.75 P 0.000 0.000 0.000 0.729 -0.022 20 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 0.978 -0.013 23 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.229 +0.015 31 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.478 -0.012 33 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.734 -0.020 47 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.981 +0.021 49 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.234 -0.012 57 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.485 -0.003 62 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.727 0.000 40 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.981 -0.019 66 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.227 -0.012 55 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 32 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 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 0.004 0.005 0.004 0.001 -0.001 22 32 164 -20
29JUN26 4.90 P 0.000 0.000 0.000 0.002 -0.001 22 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.004 0.000 22 0 473 0
29JUN26 5.25 P 0.000 0.000 0.000 0.015 -0.001 22 0 619 0
29JUN26 5.50 P 0.040 0.040 0.040 0.043 -0.002 22 30 701 +30
29JUN26 5.75 P 0.000 0.000 0.000 0.099 -0.002 22 0 412 0
29JUN26 6.00 P 0.206 0.215 0.201 0.196 -0.002 22 33 294 +30
29JUN26 6.25 P 0.000 0.000 0.000 0.343 +0.005 22 0 50 0
29JUN26 6.50 P 0.525 0.525 0.525 0.530 +0.006 22 15 16 +15
29JUN26 6.75 P 0.000 0.000 0.000 0.749 -0.014 23 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 0.981 -0.028 22 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.229 -0.024 24 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.478 -0.017 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.734 -0.020 35 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.981 -0.021 36 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.234 -0.012 42 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.485 -0.017 46 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.729 -0.022 44 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.992 -0.009 56 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.227 -0.021 44 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 28 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 0.000 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 0.014 -0.001 23 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.035 -0.003 23 0 48 0
30JUL26 5.50 P 0.000 0.000 0.000 0.076 -0.003 23 0 7 0
30JUL26 5.75 P 0.000 0.000 0.000 0.146 -0.002 23 0 107 0
30JUL26 6.00 P 0.000 0.000 0.000 0.249 -0.002 22 0 45 0
30JUL26 6.25 P 0.000 0.000 0.000 0.392 +0.004 22 0 78 0
30JUL26 6.50 P 0.568 0.568 0.568 0.568 +0.005 22 25 145 +25
30JUL26 6.75 P 0.000 0.000 0.000 0.772 -0.026 23 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.995 -0.016 23 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.230 -0.025 22 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.478 -0.025 23 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.734 -0.020 30 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.981 -0.023 32 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.234 -0.017 36 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.485 -0.017 39 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.729 -0.022 38 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.992 -0.011 48 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.229 -0.024 43 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 0.001 -0.001 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 0.000 25 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.004 -0.001 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.006 -0.001 24 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.009 -0.001 24 0 64 0
29SEP26 4.60 P 0.000 0.000 0.000 0.013 -0.002 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.017 -0.004 24 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.024 -0.004 24 0 180 0
29SEP26 4.90 P 0.037 0.037 0.037 0.033 -0.005 24 30 907 +30
29SEP26 5.00 P 0.000 0.000 0.000 0.044 -0.003 24 0 1,341 0
29SEP26 5.25 P 0.000 0.000 0.000 0.085 -0.002 24 0 261 0
29SEP26 5.50 P 0.000 0.000 0.000 0.142 -0.005 24 0 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.223 -0.008 23 0 195 0
29SEP26 6.00 P 0.000 0.000 0.000 0.331 -0.009 23 0 469 0
29SEP26 6.25 P 0.000 0.000 0.000 0.472 -0.007 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.643 -0.012 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.833 -0.010 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.038 -0.012 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.254 -0.014 24 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.490 -0.013 24 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.734 -0.020 25 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.981 -0.023 27 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.234 -0.017 30 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.485 -0.017 33 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.729 -0.022 32 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.992 -0.011 39 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.231 -0.022 37 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.005 -0.001 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.007 -0.002 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.010 -0.002 25 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.014 -0.002 25 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.019 -0.002 25 0 26 0
30DEC26 4.40 P 0.000 0.000 0.000 0.025 -0.003 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.032 -0.004 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.042 -0.004 25 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.052 -0.005 25 0 29 0
30DEC26 4.80 P 0.000 0.000 0.000 0.066 -0.004 25 0 50 0
30DEC26 4.90 P 0.000 0.000 0.000 0.081 -0.002 25 0 56 0
30DEC26 5.00 P 0.000 0.000 0.000 0.100 -0.001 25 0 24 0
30DEC26 5.25 P 0.000 0.000 0.000 0.155 -0.002 25 0 53 0
30DEC26 5.50 P 0.000 0.000 0.000 0.232 +0.001 25 0 21 0
30DEC26 5.75 P 0.324 0.327 0.324 0.333 +0.007 25 2 4 +2
30DEC26 6.00 P 0.000 0.000 0.000 0.452 +0.015 25 0 14 0
30DEC26 6.25 P 0.000 0.000 0.000 0.586 -0.014 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.755 -0.013 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.936 -0.011 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.133 -0.010 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.342 -0.010 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.555 -0.011 27 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.783 -0.004 28 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.009 +0.005 28 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.238 -0.013 27 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.485 -0.017 28 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.729 -0.022 28 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.992 -0.011 33 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.231 -0.022 32 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.010 -0.001 24 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.012 -0.002 23 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.017 -0.002 23 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.022 -0.003 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.029 -0.003 23 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.037 -0.004 23 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.047 -0.004 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.058 -0.005 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.072 -0.005 23 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.086 -0.007 23 0 37 0
30MAR27 4.90 P 0.120 0.120 0.120 0.106 -0.007 23 70 101 +69
30MAR27 5.00 P 0.000 0.000 0.000 0.125 -0.007 23 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.188 -0.009 23 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.269 -0.010 24 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.370 -0.011 24 0 2 0
30MAR27 6.00 P 0.000 0.000 0.000 0.491 -0.010 24 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.631 -0.009 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.791 -0.004 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.967 -0.012 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.159 -0.010 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.364 -0.008 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.583 -0.008 26 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.804 +0.008 27 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.026 +0.007 27 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.255 +0.004 27 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.485 -0.017 26 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.730 -0.021 26 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.992 -0.011 30 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.231 -0.022 29 0 0 0
TOTAL PUT 382 18,781 +35
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 ($0.001) CLOSING PRICE HK$ 5.18
29APR26 3.20 C 0.000 0.000 0.000 1.980 +0.059 0 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.880 +0.059 0 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.780 +0.059 0 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.680 +0.059 0 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.580 +0.059 0 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.480 +0.059 0 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 1.380 +0.059 0 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.280 +0.059 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.180 +0.059 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.080 +0.059 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.980 +0.060 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.880 +0.059 0 0 0 -672
29APR26 4.40 C 0.000 0.000 0.000 0.780 +0.060 0 0 0 -1,500
29APR26 4.50 C 0.660 0.660 0.660 0.680 +0.059 0 90 0 -5,890
29APR26 4.60 C 0.549 0.549 0.549 0.580 +0.060 0 15 0 -4,406
29APR26 4.70 C 0.480 0.480 0.480 0.480 +0.057 0 20 0 -18,888
29APR26 4.80 C 0.000 0.000 0.000 0.380 +0.058 0 0 0 -2,670
29APR26 4.90 C 0.230 0.290 0.230 0.280 +0.053 0 115 0 -4,296
29APR26 5.00 C 0.135 0.188 0.135 0.180 +0.052 0 3,375 0 -12,208
29APR26 5.25 C 0.002 0.004 0.002 0.000 -0.004 0 377 14,385 0
29APR26 5.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 2,662 0
29APR26 5.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 269 0
29APR26 6.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 113 0
29APR26 6.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 90 0
29APR26 7.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 90 0
29APR26 7.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 3.30 C 0.000 0.000 0.000 1.886 +0.059 0 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.784 +0.057 0 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.685 +0.057 0 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.585 +0.058 0 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.485 +0.057 0 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.386 +0.056 0 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.288 +0.059 38 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.188 +0.059 34 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.087 +0.055 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.989 +0.059 31 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.891 +0.061 32 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.791 +0.061 28 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.692 +0.058 26 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.585 +0.050 0 0 8,112 0
28MAY26 4.70 C 0.000 0.000 0.000 0.501 +0.062 24 0 4,965 0
28MAY26 4.80 C 0.000 0.000 0.000 0.400 +0.050 20 0 2,926 0
28MAY26 4.90 C 0.268 0.268 0.268 0.307 +0.043 18 15 3,787 0
28MAY26 5.00 C 0.201 0.235 0.201 0.226 +0.039 18 522 4,658 +209
28MAY26 5.25 C 0.065 0.081 0.065 0.074 +0.017 17 11,980 14,454 +9,569
28MAY26 5.50 C 0.016 0.018 0.015 0.014 +0.002 17 2,560 7,405 -1,130
28MAY26 5.75 C 0.000 0.000 0.000 0.002 0.000 17 0 2,031 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 0 340 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 126 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 52 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 59 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 2.193 +0.057 51 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.093 +0.055 46 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.993 +0.056 41 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.894 +0.056 42 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.794 +0.055 38 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.695 +0.056 38 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.595 +0.055 34 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.496 +0.055 34 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.398 +0.055 34 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.299 +0.058 33 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.198 +0.056 28 0 5,064 0
29JUN26 4.10 C 0.000 0.000 0.000 1.100 +0.061 28 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.000 +0.055 25 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.903 +0.055 25 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.803 +0.051 22 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.710 +0.053 23 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.612 +0.047 20 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.501 +0.029 12 0 5,759 0
29JUN26 4.80 C 0.000 0.000 0.000 0.435 +0.050 20 0 1,766 0
29JUN26 4.90 C 0.330 0.340 0.330 0.346 +0.040 18 20,002 19,832 -11,020
29JUN26 5.00 C 0.274 0.274 0.274 0.273 +0.037 18 200 7,512 -200
29JUN26 5.25 C 0.000 0.000 0.000 0.125 +0.018 17 0 14,170 0
29JUN26 5.50 C 0.047 0.055 0.047 0.049 +0.010 17 212 4,649 0
29JUN26 5.75 C 0.018 0.018 0.018 0.015 +0.003 17 100 2,274 +100
29JUN26 6.00 C 0.008 0.008 0.008 0.004 +0.001 17 100 503 +100
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 18 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 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 38 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 1.497 +0.056 33 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.398 +0.055 32 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.299 +0.058 30 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.198 +0.056 26 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.100 +0.055 26 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.000 +0.051 23 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.904 +0.054 24 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.808 +0.053 23 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.710 +0.048 21 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.618 +0.049 21 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.526 +0.048 20 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.440 +0.048 20 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.354 +0.039 18 0 453 0
30JUL26 5.00 C 0.289 0.289 0.289 0.283 +0.036 18 100 725 0
30JUL26 5.25 C 0.140 0.143 0.140 0.138 +0.017 17 100 6,868 0
30JUL26 5.50 C 0.000 0.000 0.000 0.059 +0.008 17 0 5,850 0
30JUL26 5.75 C 0.028 0.029 0.028 0.021 +0.003 17 1,100 3,185 +1,040
30JUL26 6.00 C 0.000 0.000 0.000 0.007 +0.001 18 0 171 0
30JUL26 6.25 C 0.000 0.000 0.000 0.002 0.000 18 0 208 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 19 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 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 2.195 +0.057 47 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.094 +0.056 42 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.995 +0.058 41 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.895 +0.057 38 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.796 +0.057 36 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.698 +0.058 36 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.598 +0.058 34 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.498 +0.057 31 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.400 +0.057 30 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.299 +0.055 27 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.199 +0.054 25 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.100 +0.038 23 0 4,160 0
29SEP26 4.20 C 1.000 1.000 1.000 1.005 +0.056 24 5 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.910 +0.055 23 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.814 +0.052 22 0 2,541 0
29SEP26 4.50 C 0.700 0.723 0.700 0.710 +0.048 19 14 3,968 -2
29SEP26 4.60 C 0.000 0.000 0.000 0.633 +0.051 21 0 2,955 0
29SEP26 4.70 C 0.000 0.000 0.000 0.540 +0.043 19 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.463 +0.044 20 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.383 +0.034 19 0 5,257 0
29SEP26 5.00 C 0.309 0.309 0.300 0.316 +0.029 18 21 19,915 0
29SEP26 5.25 C 0.183 0.183 0.183 0.187 +0.020 18 870 4,345 +30
29SEP26 5.50 C 0.110 0.110 0.106 0.105 +0.014 18 540 3,078 +500
29SEP26 5.75 C 0.062 0.062 0.062 0.054 +0.006 18 200 824 0
29SEP26 6.00 C 0.038 0.038 0.038 0.026 +0.003 18 30 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.012 +0.001 18 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.006 +0.001 18 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.003 +0.001 19 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 18 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.094 +0.056 35 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.995 +0.057 34 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.895 +0.057 31 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.797 +0.058 32 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.698 +0.058 30 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.598 +0.057 28 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.498 +0.057 26 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.401 +0.058 26 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.301 +0.057 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.199 +0.053 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.100 +0.038 19 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.005 +0.050 20 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.914 +0.053 20 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.826 +0.051 20 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.739 +0.053 20 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.654 +0.047 19 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.575 +0.045 19 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.503 +0.037 19 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.436 +0.030 18 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.382 +0.029 19 0 1,653 0
30DEC26 5.25 C 0.257 0.257 0.257 0.267 +0.020 19 830 1,242 +830
30DEC26 5.50 C 0.000 0.000 0.000 0.182 +0.015 19 0 351 0
30DEC26 5.75 C 0.000 0.000 0.000 0.119 +0.009 19 0 170 0
30DEC26 6.00 C 0.000 0.000 0.000 0.076 +0.006 19 0 528 0
30DEC26 6.25 C 0.000 0.000 0.000 0.051 +0.005 20 0 520 0
30DEC26 6.50 C 0.000 0.000 0.000 0.030 +0.002 19 0 204 0
30DEC26 6.75 C 0.000 0.000 0.000 0.018 +0.002 19 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.010 0.000 19 0 190 0
30DEC26 7.25 C 0.000 0.000 0.000 0.006 0.000 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 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 1.895 +0.057 28 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.797 +0.058 27 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.698 +0.058 26 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.598 +0.057 24 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.500 +0.058 24 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.401 +0.058 22 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.301 +0.055 20 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.202 +0.055 19 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.106 +0.044 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.016 +0.054 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.924 +0.048 18 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.842 +0.050 18 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.759 +0.047 18 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.716 +0.081 20 0 540 0
30MAR27 4.70 C 0.610 0.610 0.610 0.607 +0.042 18 5 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.580 +0.077 20 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.489 +0.034 18 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.437 +0.039 18 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.322 +0.031 18 0 785 0
30MAR27 5.50 C 0.210 0.210 0.210 0.233 +0.026 18 10 882 0
30MAR27 5.75 C 0.000 0.000 0.000 0.165 +0.021 18 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.114 +0.014 19 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.079 +0.010 19 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.054 +0.009 19 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.033 +0.004 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.023 +0.005 19 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.014 +0.003 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.009 +0.002 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.006 +0.002 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.004 +0.001 19 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.002 0.000 19 0 0 0
TOTAL CALL 43,508 276,097 -50,504
29APR26 3.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 271 0
29APR26 3.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 992 0
29APR26 4.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,589 0
29APR26 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,670 0
29APR26 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 36,520 0
29APR26 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 5,257 0
29APR26 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 5,562 0
29APR26 4.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 25,551 0
29APR26 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 10,314 0
29APR26 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 7,025 0
29APR26 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 16,340 0
29APR26 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 3,140 0
29APR26 5.00 P 0.002 0.002 0.001 0.000 -0.004 0 400 8,151 +400
29APR26 5.25 P 0.088 0.090 0.065 0.070 -0.067 0 63 1 -494
29APR26 5.50 P 0.000 0.000 0.000 0.320 -0.060 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.570 -0.060 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.820 -0.060 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.070 -0.060 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.320 -0.060 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.570 -0.060 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.820 -0.060 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.070 -0.060 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.320 -0.060 0 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.570 -0.060 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.820 -0.060 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 3.070 -0.060 0 0 0 0
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 58 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 54 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 50 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 47 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.001 0.000 43 0 1,216 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 40 0 235 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 2,514 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 457 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 3,282 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 1,725 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 1,819 0
28MAY26 4.50 P 0.006 0.006 0.006 0.001 0.000 21 255 3,280 0
28MAY26 4.60 P 0.005 0.007 0.005 0.001 -0.001 18 1,128 2,738 +1,123
28MAY26 4.70 P 0.008 0.009 0.008 0.002 -0.003 17 401 4,340 0
28MAY26 4.80 P 0.014 0.015 0.011 0.005 -0.008 16 230 25,679 -60
28MAY26 4.90 P 0.026 0.026 0.020 0.014 -0.014 17 1,874 2,998 +283
28MAY26 5.00 P 0.040 0.044 0.040 0.031 -0.023 17 17,155 18,490 +14,754
28MAY26 5.25 P 0.150 0.150 0.129 0.130 -0.044 16 160 2,822 -60
28MAY26 5.50 P 0.000 0.000 0.000 0.324 -0.059 15 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.570 -0.063 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.821 -0.061 27 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.073 -0.059 36 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.323 -0.059 42 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.573 -0.060 48 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.820 -0.063 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.070 -0.063 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.320 -0.063 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.570 -0.060 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.822 -0.061 71 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.072 -0.061 76 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 42 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 40 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 37 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 35 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 32 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 30 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 2,592 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 3,620 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 19 0 2,334 0
29JUN26 4.40 P 0.000 0.000 0.000 0.002 -0.001 18 0 1,802 0
29JUN26 4.50 P 0.010 0.010 0.009 0.003 -0.003 17 430 3,332 -200
29JUN26 4.60 P 0.014 0.015 0.013 0.007 -0.004 17 247 8,396 0
29JUN26 4.70 P 0.020 0.021 0.020 0.013 -0.007 17 230 3,145 +30
29JUN26 4.80 P 0.036 0.036 0.035 0.025 -0.011 17 91 1,797 +29
29JUN26 4.90 P 0.045 0.045 0.045 0.043 -0.016 17 50 3,416 +50
29JUN26 5.00 P 0.076 0.088 0.068 0.068 -0.024 17 115 1,758 -6
29JUN26 5.25 P 0.185 0.185 0.185 0.177 -0.032 17 200 562 -115
29JUN26 5.50 P 0.355 0.355 0.355 0.353 -0.062 17 100 880 +100
29JUN26 5.75 P 0.000 0.000 0.000 0.576 -0.057 18 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 0.821 -0.061 21 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.073 -0.059 27 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.323 -0.063 32 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.573 -0.060 36 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.820 -0.063 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.070 -0.063 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.322 -0.061 46 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.572 -0.059 50 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.822 -0.061 53 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.072 -0.061 56 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.003 -0.002 18 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.005 -0.004 17 0 420 0
30JUL26 4.40 P 0.023 0.023 0.022 0.010 -0.006 17 60 590 +60
30JUL26 4.50 P 0.000 0.000 0.000 0.018 -0.009 17 0 110 0
30JUL26 4.60 P 0.044 0.044 0.042 0.030 -0.013 18 16 2,294 +16
30JUL26 4.70 P 0.062 0.062 0.056 0.047 -0.018 17 60 1,322 +60
30JUL26 4.80 P 0.084 0.084 0.077 0.072 -0.023 17 730 1,329 +527
30JUL26 4.90 P 0.112 0.112 0.112 0.105 -0.025 18 50 1,048 +50
30JUL26 5.00 P 0.153 0.153 0.137 0.147 -0.025 18 302 388 +260
30JUL26 5.25 P 0.000 0.000 0.000 0.281 -0.037 17 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.469 -0.049 17 0 13 0
30JUL26 5.75 P 0.000 0.000 0.000 0.692 -0.050 18 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.928 -0.054 17 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.173 -0.056 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.416 -0.057 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.668 -0.056 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.915 -0.055 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.163 -0.058 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.412 -0.055 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.661 -0.057 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.909 -0.055 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.157 -0.058 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 31 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 29 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 27 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 25 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 24 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 22 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 19 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.002 0.000 19 0 4,320 0
29SEP26 3.90 P 0.000 0.000 0.000 0.003 -0.001 19 0 3,394 0
29SEP26 4.00 P 0.000 0.000 0.000 0.004 -0.002 18 0 3,556 0
29SEP26 4.10 P 0.000 0.000 0.000 0.008 -0.002 18 0 2,774 0
29SEP26 4.20 P 0.000 0.000 0.000 0.012 -0.005 18 0 5,086 0
29SEP26 4.30 P 0.037 0.037 0.037 0.019 -0.007 18 10 2,570 0
29SEP26 4.40 P 0.048 0.048 0.048 0.030 -0.009 18 30 776 0
29SEP26 4.50 P 0.000 0.000 0.000 0.044 -0.013 18 0 1,438 0
29SEP26 4.60 P 0.000 0.000 0.000 0.063 -0.016 18 0 1,634 0
29SEP26 4.70 P 0.000 0.000 0.000 0.087 -0.021 18 0 2,979 0
29SEP26 4.80 P 0.120 0.120 0.119 0.118 -0.025 18 300 3,034 0
29SEP26 4.90 P 0.000 0.000 0.000 0.156 -0.023 18 0 5,160 0
29SEP26 5.00 P 0.000 0.000 0.000 0.198 -0.022 18 0 1,924 0
29SEP26 5.25 P 0.000 0.000 0.000 0.328 -0.033 18 0 200 0
29SEP26 5.50 P 0.000 0.000 0.000 0.499 -0.049 17 0 64 0
29SEP26 5.75 P 0.000 0.000 0.000 0.716 -0.047 18 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.942 -0.050 18 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.176 -0.054 16 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.419 -0.056 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.668 -0.056 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.915 -0.055 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.164 -0.057 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.412 -0.055 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.661 -0.057 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.909 -0.055 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.157 -0.058 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 23 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 22 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 20 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.002 0.000 21 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.003 0.000 20 0 1,064 0
30DEC26 3.60 P 0.000 0.000 0.000 0.004 -0.001 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.006 -0.002 19 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.009 -0.003 19 0 3,006 0
30DEC26 3.90 P 0.030 0.030 0.030 0.014 -0.004 19 40 2,552 +10
30DEC26 4.00 P 0.040 0.040 0.040 0.020 -0.006 19 10 4,221 +10
30DEC26 4.10 P 0.000 0.000 0.000 0.029 -0.007 19 0 379 0
30DEC26 4.20 P 0.000 0.000 0.000 0.040 -0.010 19 0 1,444 0
30DEC26 4.30 P 0.077 0.077 0.077 0.054 -0.013 19 10 360 +10
30DEC26 4.40 P 0.000 0.000 0.000 0.073 -0.014 20 0 642 0
30DEC26 4.50 P 0.000 0.000 0.000 0.095 -0.017 20 0 8,921 0
30DEC26 4.60 P 0.000 0.000 0.000 0.121 -0.021 20 0 1,620 0
30DEC26 4.70 P 0.000 0.000 0.000 0.152 -0.024 20 0 2,033 0
30DEC26 4.80 P 0.198 0.198 0.198 0.189 -0.026 20 15 1,056 +15
30DEC26 4.90 P 0.000 0.000 0.000 0.229 -0.031 20 0 176 0
30DEC26 5.00 P 0.000 0.000 0.000 0.276 -0.033 20 0 148 0
30DEC26 5.25 P 0.000 0.000 0.000 0.415 -0.041 20 0 194 0
30DEC26 5.50 P 0.000 0.000 0.000 0.584 -0.043 20 0 107 0
30DEC26 5.75 P 0.000 0.000 0.000 0.779 -0.054 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.998 -0.056 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.231 -0.057 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.471 -0.051 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.710 -0.051 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.949 -0.053 28 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.192 -0.052 29 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.435 -0.053 30 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.680 -0.053 30 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.925 -0.051 31 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.166 -0.056 27 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.002 -0.001 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 0.005 -0.001 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.008 -0.001 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.012 -0.001 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.017 -0.002 19 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.023 -0.003 19 0 35 0
30MAR27 4.00 P 0.000 0.000 0.000 0.033 -0.003 19 0 567 0
30MAR27 4.10 P 0.000 0.000 0.000 0.044 -0.005 19 0 120 0
30MAR27 4.20 P 0.000 0.000 0.000 0.058 -0.006 19 0 100 0
30MAR27 4.30 P 0.000 0.000 0.000 0.076 -0.006 19 0 120 0
30MAR27 4.40 P 0.000 0.000 0.000 0.097 -0.009 19 0 2,115 0
30MAR27 4.50 P 0.000 0.000 0.000 0.121 -0.011 19 0 2,420 0
30MAR27 4.60 P 0.000 0.000 0.000 0.151 -0.012 19 0 536 0
30MAR27 4.70 P 0.000 0.000 0.000 0.183 -0.016 19 0 1,100 0
30MAR27 4.80 P 0.000 0.000 0.000 0.221 -0.017 19 0 1,023 0
30MAR27 4.90 P 0.000 0.000 0.000 0.263 -0.021 19 0 1,018 0
30MAR27 5.00 P 0.000 0.000 0.000 0.310 -0.022 19 0 1,130 0
30MAR27 5.25 P 0.000 0.000 0.000 0.447 -0.030 19 0 162 0
30MAR27 5.50 P 0.000 0.000 0.000 0.612 -0.037 20 0 8 0
30MAR27 5.75 P 0.000 0.000 0.000 0.802 -0.043 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.013 -0.049 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.240 -0.054 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.480 -0.057 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.721 -0.054 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.959 -0.057 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.202 -0.055 28 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.443 -0.054 29 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.687 -0.053 29 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.928 -0.056 29 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.172 -0.058 29 0 0 0
TOTAL PUT 24,762 371,208 +16,852
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.99
29APR26 4.80 C 0.000 0.000 0.000 4.190 +0.100 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 4.090 +0.100 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.990 +0.100 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 3.740 +0.100 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 3.490 +0.100 0 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 3.240 +0.100 0 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.990 +0.100 0 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 2.740 +0.100 0 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 2.490 +0.100 0 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 2.240 +0.100 0 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.990 +0.100 0 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 1.740 +0.100 0 0 0 -70
29APR26 7.50 C 1.450 1.450 1.450 1.490 +0.100 0 10 0 -2,870
29APR26 7.75 C 0.000 0.000 0.000 1.240 +0.099 0 0 0 -3,813
29APR26 8.00 C 0.920 0.920 0.920 0.990 +0.099 0 40 0 -6,221
29APR26 8.25 C 0.680 0.715 0.673 0.740 +0.099 0 451 0 -4,502
29APR26 8.50 C 0.391 0.500 0.391 0.490 +0.099 0 113 0 -5,461
29APR26 8.75 C 0.168 0.238 0.139 0.240 +0.093 0 1,184 0 -9,742
29APR26 9.00 C 0.008 0.008 0.004 0.000 -0.011 0 345 3,646 -3,122
29APR26 9.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,755 0
29APR26 9.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 710 0
29APR26 9.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,162 0
29APR26 10.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 100 0
29APR26 10.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 13.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 13.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 14.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 4.099 +0.100 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.999 +0.101 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.750 +0.100 58 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 3.500 +0.100 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 3.251 +0.100 50 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 3.001 +0.099 0 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.752 +0.100 42 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.502 +0.112 0 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 2.253 +0.112 34 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 2.003 +0.113 0 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.754 +0.112 27 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.504 +0.112 0 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 1.255 +0.099 19 0 1,168 0
28MAY26 8.00 C 0.988 0.988 0.988 1.005 +0.095 11 10 2,139 0
28MAY26 8.25 C 0.000 0.000 0.000 0.766 +0.107 19 0 2,449 0
28MAY26 8.50 C 0.480 0.480 0.480 0.556 +0.084 21 130 3,431 0
28MAY26 8.75 C 0.271 0.320 0.271 0.336 +0.058 18 2,138 10,955 +2,038
28MAY26 9.00 C 0.155 0.190 0.155 0.191 +0.042 18 14,222 22,213 +11,679
28MAY26 9.25 C 0.086 0.098 0.072 0.098 +0.024 19 2,463 4,109 +877
28MAY26 9.50 C 0.041 0.045 0.041 0.044 +0.013 19 170 1,260 +170
28MAY26 9.75 C 0.021 0.021 0.021 0.017 +0.006 19 10 216 +10
28MAY26 10.00 C 0.000 0.000 0.000 0.006 +0.002 19 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 0 150 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 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 41 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 4.408 +0.111 0 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 4.309 +0.112 52 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 4.209 +0.112 45 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 4.109 +0.110 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 4.010 +0.112 46 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.761 +0.111 42 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.512 +0.110 39 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 3.251 +0.098 0 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 3.014 +0.108 33 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.765 +0.108 30 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.502 +0.094 0 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 2.253 +0.086 0 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 2.003 +0.093 0 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.754 +0.092 0 0 2,191 0
29JUN26 7.50 C 1.506 1.506 1.506 1.504 +0.085 0 10 3,196 +10
29JUN26 7.75 C 0.000 0.000 0.000 1.256 +0.074 0 0 1,824 0
29JUN26 8.00 C 0.000 0.000 0.000 1.040 +0.090 19 0 16,714 0
29JUN26 8.25 C 0.000 0.000 0.000 0.816 +0.081 19 0 3,124 0
29JUN26 8.50 C 0.000 0.000 0.000 0.632 +0.092 21 0 4,982 0
29JUN26 8.75 C 0.000 0.000 0.000 0.425 +0.044 18 0 4,748 0
29JUN26 9.00 C 0.000 0.000 0.000 0.289 +0.032 18 0 6,041 0
29JUN26 9.25 C 0.188 0.188 0.188 0.190 +0.026 19 50 6,392 0
29JUN26 9.50 C 0.120 0.120 0.113 0.113 +0.015 19 6 2,845 +1
29JUN26 9.75 C 0.000 0.000 0.000 0.067 +0.012 19 0 759 0
29JUN26 10.00 C 0.000 0.000 0.000 0.036 +0.007 19 0 700 0
29JUN26 10.50 C 0.000 0.000 0.000 0.009 +0.002 19 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.002 0.000 19 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 28 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.762 +0.111 43 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.513 +0.111 39 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 3.264 +0.110 36 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 3.015 +0.109 32 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.765 +0.107 0 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.517 +0.109 26 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.253 +0.086 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 2.003 +0.092 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.754 +0.089 0 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.504 +0.081 0 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.258 +0.071 0 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.050 +0.091 20 0 902 0
30JUL26 8.25 C 0.000 0.000 0.000 0.831 +0.081 20 0 582 0
30JUL26 8.50 C 0.594 0.594 0.594 0.632 +0.061 19 80 684 +80
30JUL26 8.75 C 0.000 0.000 0.000 0.454 +0.045 19 0 704 0
30JUL26 9.00 C 0.330 0.331 0.330 0.321 +0.034 19 130 2,116 +130
30JUL26 9.25 C 0.211 0.220 0.211 0.220 +0.028 20 410 717 +410
30JUL26 9.50 C 0.000 0.000 0.000 0.150 +0.027 20 0 370 0
30JUL26 9.75 C 0.094 0.103 0.088 0.094 +0.019 20 141 412 +141
30JUL26 10.00 C 0.064 0.064 0.064 0.057 +0.013 20 55 325 +55
30JUL26 10.50 C 0.000 0.000 0.000 0.019 +0.005 20 0 280 0
30JUL26 11.00 C 0.000 0.000 0.000 0.006 +0.002 20 0 0 0
30JUL26 11.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 29 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 4.309 +0.112 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.209 +0.111 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 4.110 +0.111 40 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.010 +0.111 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.762 +0.111 39 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.513 +0.111 36 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.264 +0.110 33 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.015 +0.108 30 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.765 +0.107 0 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.517 +0.107 25 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.253 +0.086 0 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 2.003 +0.090 0 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.754 +0.084 0 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.507 +0.074 0 0 1,913 0
29SEP26 7.75 C 0.000 0.000 0.000 1.276 +0.068 16 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 1.076 +0.085 20 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.874 +0.077 20 0 2,338 0
29SEP26 8.50 C 0.656 0.656 0.656 0.687 +0.057 20 10 7,972 +10
29SEP26 8.75 C 0.000 0.000 0.000 0.538 +0.045 20 0 3,530 0
29SEP26 9.00 C 0.400 0.400 0.400 0.417 +0.037 20 4 8,851 -4
29SEP26 9.25 C 0.000 0.000 0.000 0.319 +0.035 20 0 519 0
29SEP26 9.50 C 0.000 0.000 0.000 0.240 +0.031 21 0 920 0
29SEP26 9.75 C 0.183 0.183 0.183 0.176 +0.025 21 10 439 +10
29SEP26 10.00 C 0.000 0.000 0.000 0.127 +0.019 20 0 545 0
29SEP26 10.50 C 0.000 0.000 0.000 0.063 +0.011 20 0 170 0
29SEP26 11.00 C 0.000 0.000 0.000 0.030 +0.006 20 0 112 0
29SEP26 11.50 C 0.000 0.000 0.000 0.013 +0.002 20 0 0 0
29SEP26 12.00 C 0.012 0.015 0.012 0.006 +0.001 21 300 330 +300
29SEP26 12.50 C 0.000 0.000 0.000 0.003 +0.001 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 22 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.210 +0.112 37 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.110 +0.111 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.011 +0.112 36 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.762 +0.111 33 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.513 +0.111 30 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 3.264 +0.110 27 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.015 +0.108 25 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.766 +0.108 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.517 +0.107 20 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.253 +0.086 0 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 2.003 +0.083 0 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.758 +0.073 0 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.533 +0.071 17 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 1.317 +0.067 19 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 1.126 +0.076 19 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.987 +0.070 21 0 603 0
30DEC26 8.50 C 0.780 0.780 0.780 0.807 +0.060 20 150 662 -80
30DEC26 8.75 C 0.000 0.000 0.000 0.675 +0.052 20 0 72 0
30DEC26 9.00 C 0.534 0.535 0.534 0.563 +0.050 21 30 102 +30
30DEC26 9.25 C 0.000 0.000 0.000 0.465 +0.043 21 0 500 0
30DEC26 9.50 C 0.000 0.000 0.000 0.380 +0.036 21 0 884 0
30DEC26 9.75 C 0.000 0.000 0.000 0.306 +0.029 21 0 179 0
30DEC26 10.00 C 0.000 0.000 0.000 0.248 +0.028 21 0 518 0
30DEC26 10.50 C 0.000 0.000 0.000 0.156 +0.017 21 0 182 0
30DEC26 11.00 C 0.000 0.000 0.000 0.101 +0.011 21 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.062 +0.010 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.036 +0.006 21 0 50 0
30DEC26 12.50 C 0.000 0.000 0.000 0.020 +0.003 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.011 +0.001 21 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.007 +0.001 22 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.110 +0.111 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.011 +0.112 32 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.762 +0.111 29 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.513 +0.111 27 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.264 +0.110 24 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.015 +0.108 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.766 +0.108 20 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.517 +0.105 18 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.253 +0.086 0 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.005 +0.073 0 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.780 +0.079 16 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.567 +0.078 18 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.381 +0.077 19 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.250 +0.076 21 0 2,754 0
30MAR27 8.25 C 0.000 0.000 0.000 1.092 +0.071 21 0 2,534 0
30MAR27 8.50 C 0.000 0.000 0.000 0.918 +0.062 20 0 106 0
30MAR27 8.75 C 0.000 0.000 0.000 0.790 +0.055 20 0 147 0
30MAR27 9.00 C 0.000 0.000 0.000 0.680 +0.055 20 0 253 0
30MAR27 9.25 C 0.000 0.000 0.000 0.579 +0.047 20 0 79 0
30MAR27 9.50 C 0.000 0.000 0.000 0.488 +0.040 21 0 6,745 0
30MAR27 9.75 C 0.370 0.370 0.370 0.414 +0.039 21 8 106 +8
30MAR27 10.00 C 0.000 0.000 0.000 0.346 +0.032 21 0 427 0
30MAR27 10.50 C 0.000 0.000 0.000 0.240 +0.025 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.163 +0.020 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.112 +0.012 21 0 10 0
30MAR27 12.00 C 0.000 0.000 0.000 0.075 +0.010 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.049 +0.008 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.031 +0.005 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.020 +0.004 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.012 +0.002 21 0 0 0
TOTAL CALL 22,680 188,704 -19,926
29APR26 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 150 0
29APR26 5.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 751 0
29APR26 6.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 520 0
29APR26 6.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,357 0
29APR26 7.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 3,765 0
29APR26 7.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 12,027 0
29APR26 7.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 11,084 0
29APR26 7.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 21,432 0
29APR26 8.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 11,558 0
29APR26 8.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 6,807 0
29APR26 8.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,975 0
29APR26 8.75 P 0.006 0.006 0.004 0.000 -0.007 0 122 1,774 0
29APR26 9.00 P 0.095 0.095 0.030 0.010 -0.111 0 402 725 -892
29APR26 9.25 P 0.337 0.337 0.337 0.260 -0.111 0 30 0 -43
29APR26 9.50 P 0.000 0.000 0.000 0.510 -0.100 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 0.760 -0.100 0 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.010 -0.100 0 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 1.510 -0.119 0 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.010 -0.121 0 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 2.510 -0.119 0 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.010 -0.110 0 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 3.510 -0.119 0 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 4.010 -0.120 0 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 4.510 -0.119 0 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 5.010 -0.119 0 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 52 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 47 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 0.000 43 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.001 0.000 38 0 280 0
28MAY26 7.00 P 0.000 0.000 0.000 0.001 0.000 34 0 4,650 0
28MAY26 7.25 P 0.000 0.000 0.000 0.001 0.000 29 0 3,655 0
28MAY26 7.50 P 0.000 0.000 0.000 0.001 0.000 25 0 4,285 0
28MAY26 7.75 P 0.000 0.000 0.000 0.001 0.000 21 0 9,497 0
28MAY26 8.00 P 0.008 0.009 0.008 0.003 -0.002 19 275 13,225 +25
28MAY26 8.25 P 0.017 0.019 0.016 0.011 -0.007 19 270 2,794 +150
28MAY26 8.50 P 0.040 0.050 0.037 0.035 -0.017 19 812 3,147 +768
28MAY26 8.75 P 0.115 0.120 0.098 0.089 -0.039 19 14,641 20,247 +14,288
28MAY26 9.00 P 0.230 0.230 0.197 0.197 -0.053 19 953 1,624 +931
28MAY26 9.25 P 0.000 0.000 0.000 0.354 -0.069 20 0 222 0
28MAY26 9.50 P 0.552 0.552 0.552 0.552 -0.075 21 100 100 +100
28MAY26 9.75 P 0.000 0.000 0.000 0.766 -0.122 19 0 0 0
28MAY26 10.00 P 1.076 1.076 1.076 1.010 -0.100 0 15 15 +15
28MAY26 10.50 P 0.000 0.000 0.000 1.540 -0.089 39 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.040 -0.091 48 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 2.539 -0.090 56 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.034 -0.092 61 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 3.540 -0.089 70 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.038 -0.092 76 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 4.538 -0.091 82 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 5.037 -0.092 88 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 58 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 56 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 54 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 53 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 51 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 47 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 43 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 40 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 36 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 33 0 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 29 0 2,969 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 26 0 2,891 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 23 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 -0.001 20 0 30,254 0
29JUN26 7.50 P 0.008 0.008 0.008 0.003 -0.001 20 50 5,682 0
29JUN26 7.75 P 0.000 0.000 0.000 0.007 -0.005 19 0 3,645 0
29JUN26 8.00 P 0.035 0.035 0.027 0.019 -0.011 19 270 9,659 0
29JUN26 8.25 P 0.057 0.057 0.053 0.046 -0.019 19 190 7,911 +60
29JUN26 8.50 P 0.125 0.125 0.096 0.094 -0.030 19 199 4,020 +49
29JUN26 8.75 P 0.185 0.192 0.171 0.171 -0.044 19 24 5,131 +10
29JUN26 9.00 P 0.298 0.298 0.282 0.282 -0.048 19 7 1,102 +5
29JUN26 9.25 P 0.000 0.000 0.000 0.431 -0.062 20 0 425 0
29JUN26 9.50 P 0.000 0.000 0.000 0.595 -0.081 19 0 30 0
29JUN26 9.75 P 0.860 0.860 0.860 0.798 -0.090 19 10 160 +10
29JUN26 10.00 P 0.000 0.000 0.000 1.023 -0.095 19 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.540 -0.089 29 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.040 -0.091 35 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.539 -0.090 40 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.035 -0.091 45 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.540 -0.089 51 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.038 -0.092 55 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.538 -0.091 59 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.037 -0.092 63 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 25 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 22 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.002 0.000 21 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.004 -0.001 20 0 1,110 0
30JUL26 7.25 P 0.000 0.000 0.000 0.009 -0.003 20 0 1,936 0
30JUL26 7.50 P 0.000 0.000 0.000 0.021 -0.006 20 0 668 0
30JUL26 7.75 P 0.053 0.053 0.053 0.043 -0.012 20 120 3,200 +120
30JUL26 8.00 P 0.092 0.092 0.086 0.081 -0.018 20 20 2,313 0
30JUL26 8.25 P 0.000 0.000 0.000 0.140 -0.028 20 0 7,386 0
30JUL26 8.50 P 0.256 0.256 0.225 0.217 -0.039 20 381 3,710 +236
30JUL26 8.75 P 0.375 0.376 0.373 0.329 -0.041 20 190 490 +130
30JUL26 9.00 P 0.000 0.000 0.000 0.467 -0.051 20 0 42 0
30JUL26 9.25 P 0.000 0.000 0.000 0.634 -0.058 20 0 24 0
30JUL26 9.50 P 0.000 0.000 0.000 0.815 -0.079 20 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.022 -0.084 20 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.265 -0.076 22 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.733 -0.078 24 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.221 -0.077 27 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.708 -0.083 29 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.209 -0.077 33 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.701 -0.082 35 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.199 -0.082 38 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.696 -0.082 40 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.193 -0.084 43 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 32 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.002 0.000 21 0 1,309 0
29SEP26 6.50 P 0.000 0.000 0.000 0.004 -0.001 21 0 2,980 0
29SEP26 6.75 P 0.000 0.000 0.000 0.009 -0.002 20 0 2,678 0
29SEP26 7.00 P 0.000 0.000 0.000 0.018 -0.003 20 0 26,279 0
29SEP26 7.25 P 0.000 0.000 0.000 0.033 -0.007 20 0 4,619 0
29SEP26 7.50 P 0.000 0.000 0.000 0.059 -0.011 20 0 15,138 0
29SEP26 7.75 P 0.000 0.000 0.000 0.098 -0.015 20 0 2,879 0
29SEP26 8.00 P 0.000 0.000 0.000 0.153 -0.019 20 0 3,439 0
29SEP26 8.25 P 0.221 0.222 0.221 0.222 -0.025 20 7 1,206 0
29SEP26 8.50 P 0.327 0.327 0.327 0.310 -0.035 20 30 10,020 +30
29SEP26 8.75 P 0.000 0.000 0.000 0.423 -0.041 20 0 258 0
29SEP26 9.00 P 0.000 0.000 0.000 0.560 -0.046 20 0 29 0
29SEP26 9.25 P 0.000 0.000 0.000 0.717 -0.053 20 0 60 0
29SEP26 9.50 P 0.000 0.000 0.000 0.892 -0.072 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.084 -0.078 20 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.315 -0.065 22 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.758 -0.075 22 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.229 -0.069 23 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.713 -0.080 25 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.209 -0.079 27 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.701 -0.084 29 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.202 -0.080 32 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.698 -0.082 34 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.194 -0.083 36 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 25 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 0.000 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.003 -0.001 21 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.007 -0.001 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.012 -0.002 21 0 1,078 0
30DEC26 6.50 P 0.045 0.045 0.045 0.022 -0.003 21 5 1,571 -5
30DEC26 6.75 P 0.000 0.000 0.000 0.037 -0.005 21 0 1,991 0
30DEC26 7.00 P 0.086 0.086 0.085 0.059 -0.008 21 130 18,764 0
30DEC26 7.25 P 0.000 0.000 0.000 0.091 -0.011 21 0 1,496 0
30DEC26 7.50 P 0.000 0.000 0.000 0.135 -0.015 22 0 979 0
30DEC26 7.75 P 0.000 0.000 0.000 0.191 -0.021 22 0 2,108 0
30DEC26 8.00 P 0.000 0.000 0.000 0.263 -0.026 22 0 1,846 0
30DEC26 8.25 P 0.000 0.000 0.000 0.350 -0.033 22 0 154 0
30DEC26 8.50 P 0.468 0.468 0.468 0.453 -0.041 22 15 374 +15
30DEC26 8.75 P 0.000 0.000 0.000 0.573 -0.049 22 0 325 0
30DEC26 9.00 P 0.000 0.000 0.000 0.713 -0.052 22 0 304 0
30DEC26 9.25 P 0.905 0.905 0.894 0.868 -0.056 22 90 390 +90
30DEC26 9.50 P 0.000 0.000 0.000 1.007 -0.065 21 0 171 0
30DEC26 9.75 P 0.000 0.000 0.000 1.220 -0.074 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.419 -0.077 23 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 1.846 -0.088 24 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.309 -0.094 26 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.794 -0.073 28 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.264 -0.079 29 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.744 -0.079 31 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.225 -0.080 31 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.710 -0.082 32 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.195 -0.084 31 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.003 0.000 22 0 60 0
30MAR27 5.50 P 0.000 0.000 0.000 0.005 0.000 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.009 -0.001 21 0 134 0
30MAR27 6.00 P 0.000 0.000 0.000 0.015 -0.002 21 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.026 -0.003 21 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.042 -0.004 21 0 505 0
30MAR27 6.75 P 0.000 0.000 0.000 0.064 -0.007 21 0 471 0
30MAR27 7.00 P 0.000 0.000 0.000 0.096 -0.009 21 0 783 0
30MAR27 7.25 P 0.000 0.000 0.000 0.137 -0.012 21 0 220 0
30MAR27 7.50 P 0.220 0.220 0.220 0.188 -0.018 21 3 362 +3
30MAR27 7.75 P 0.000 0.000 0.000 0.252 -0.023 21 0 167 0
30MAR27 8.00 P 0.000 0.000 0.000 0.331 -0.026 21 0 2,720 0
30MAR27 8.25 P 0.000 0.000 0.000 0.425 -0.030 21 0 2,801 0
30MAR27 8.50 P 0.000 0.000 0.000 0.532 -0.038 22 0 6,354 0
30MAR27 8.75 P 0.000 0.000 0.000 0.652 -0.045 22 0 493 0
30MAR27 9.00 P 0.840 0.840 0.840 0.791 -0.048 22 20 223 +20
30MAR27 9.25 P 0.000 0.000 0.000 0.943 -0.055 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.074 -0.095 21 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.286 -0.066 22 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.476 -0.073 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 1.889 -0.081 23 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.337 -0.088 25 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 2.810 -0.095 26 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.301 -0.078 29 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.772 -0.082 30 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.251 -0.082 30 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.732 -0.084 31 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.217 -0.082 32 0 0 0
TOTAL PUT 19,381 387,709 +16,115
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.22
29APR26 4.20 C 0.000 0.000 0.000 3.020 +0.039 0 0 0 -10
29APR26 4.30 C 0.000 0.000 0.000 2.920 +0.029 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.820 +0.029 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.720 +0.038 0 0 0 -10
29APR26 4.60 C 0.000 0.000 0.000 2.620 +0.028 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 2.520 +0.028 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 2.420 +0.029 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.320 +0.029 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.220 +0.029 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.970 +0.029 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.720 +0.027 0 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 1.470 +0.039 0 0 0 -296
29APR26 6.00 C 0.000 0.000 0.000 1.220 +0.030 0 8 0 -548
29APR26 6.25 C 1.097 1.097 1.097 0.970 +0.040 0 3 0 -1,123
29APR26 6.50 C 0.730 0.730 0.730 0.720 +0.040 0 1 0 -3,631
29APR26 6.75 C 0.459 0.482 0.435 0.470 +0.040 0 163 0 -3,731
29APR26 7.00 C 0.220 0.247 0.190 0.220 +0.032 0 91 0 -4,474
29APR26 7.25 C 0.015 0.015 0.005 0.000 -0.018 0 405 5,916 +55
29APR26 7.50 C 0.000 0.000 0.000 0.000 -0.001 0 3 3,009 0
29APR26 7.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,170 0
29APR26 8.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 2,282 0
29APR26 8.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,400 0
29APR26 8.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 150 0
29APR26 8.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 2.929 +0.034 131 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.832 +0.038 130 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.736 +0.043 129 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.635 +0.033 123 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.535 +0.033 118 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.427 +0.034 103 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.333 +0.034 107 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 2.231 +0.033 101 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.982 +0.029 90 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.735 +0.033 82 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.482 +0.045 70 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 1.236 +0.046 62 8 1,273 -269
28MAY26 6.25 C 0.000 0.000 0.000 0.972 +0.040 30 0 1,390 -170
28MAY26 6.50 C 0.000 0.000 0.000 0.722 +0.039 0 0 6,278 -944
28MAY26 6.75 C 0.464 0.464 0.464 0.487 +0.052 31 11 3,250 -752
28MAY26 7.00 C 0.243 0.243 0.207 0.246 +0.032 22 213 3,394 +103
28MAY26 7.25 C 0.096 0.101 0.080 0.095 +0.014 21 422 8,679 -101
28MAY26 7.50 C 0.036 0.043 0.036 0.033 +0.007 21 49 3,413 0
28MAY26 7.75 C 0.000 0.000 0.000 0.010 +0.002 21 0 2,825 0
28MAY26 8.00 C 0.005 0.005 0.005 0.003 +0.001 21 100 1,011 +70
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 29 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 3.226 +0.045 106 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 3.124 +0.039 99 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 3.021 +0.039 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.929 +0.034 97 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.832 +0.038 96 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.736 +0.043 95 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.635 +0.033 91 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.535 +0.033 87 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.427 +0.034 78 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.333 +0.034 79 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 2.231 +0.033 74 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.982 +0.029 67 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.735 +0.033 61 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 1.482 +0.045 52 0 22,205 -300
29JUN26 6.00 C 0.000 0.000 0.000 1.236 +0.046 46 0 3,075 0
29JUN26 6.25 C 0.000 0.000 0.000 0.972 +0.039 26 0 2,689 -10
29JUN26 6.50 C 0.000 0.000 0.000 0.722 +0.038 0 10,000 21,648 -223
29JUN26 6.75 C 0.481 0.481 0.481 0.491 +0.040 24 30 20,882 -134
29JUN26 7.00 C 0.000 0.000 0.000 0.285 +0.021 21 0 22,500 0
29JUN26 7.25 C 0.173 0.173 0.173 0.160 +0.009 20 10,001 18,119 +10,000
29JUN26 7.50 C 0.092 0.101 0.088 0.086 +0.005 20 77 3,684 +12
29JUN26 7.75 C 0.000 0.000 0.000 0.042 +0.002 20 0 1,073 0
29JUN26 8.00 C 0.000 0.000 0.000 0.019 +0.001 20 0 240 0
29JUN26 8.25 C 0.000 0.000 0.000 0.008 0.000 20 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.003 0.000 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 22 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 2.736 +0.043 79 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.635 +0.033 75 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.535 +0.033 73 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.427 +0.034 65 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.333 +0.034 66 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 2.231 +0.033 62 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.982 +0.029 56 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.735 +0.033 51 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.482 +0.045 43 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 1.236 +0.046 38 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.972 +0.036 25 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.723 +0.030 21 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 0.508 +0.029 22 0 289 0
30JUL26 7.00 C 0.000 0.000 0.000 0.338 +0.015 21 0 281 0
30JUL26 7.25 C 0.235 0.235 0.235 0.222 +0.009 21 1 136 +1
30JUL26 7.50 C 0.141 0.141 0.141 0.138 +0.005 21 10 185 +10
30JUL26 7.75 C 0.000 0.000 0.000 0.082 +0.003 20 0 202 0
30JUL26 8.00 C 0.000 0.000 0.000 0.046 +0.001 20 0 560 0
30JUL26 8.25 C 0.000 0.000 0.000 0.025 +0.001 20 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 0.006 -0.001 20 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 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 3.226 +0.045 70 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.124 +0.039 65 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.021 +0.039 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.929 +0.034 64 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.832 +0.038 63 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.736 +0.043 61 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 2.635 +0.033 58 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.535 +0.033 56 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.427 +0.034 51 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.333 +0.034 51 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.231 +0.033 49 0 12 0
29SEP26 5.25 C 0.000 0.000 0.000 1.982 +0.029 44 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.735 +0.033 39 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 1.482 +0.045 33 0 1,419 -185
29SEP26 6.00 C 0.000 0.000 0.000 1.236 +0.046 29 0 652 -565
29SEP26 6.25 C 0.000 0.000 0.000 0.973 +0.033 21 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.748 +0.023 21 16,800 12,996 -8,400
29SEP26 6.75 C 0.582 0.582 0.582 0.592 +0.026 22 50 5,834 +50
29SEP26 7.00 C 0.000 0.000 0.000 0.447 +0.019 21 0 1,653 0
29SEP26 7.25 C 0.000 0.000 0.000 0.329 +0.013 21 13,440 13,911 +13,440
29SEP26 7.50 C 0.000 0.000 0.000 0.237 +0.011 21 0 558 0
29SEP26 7.75 C 0.000 0.000 0.000 0.166 +0.008 21 0 223 0
29SEP26 8.00 C 0.000 0.000 0.000 0.113 +0.006 21 0 450 0
29SEP26 8.25 C 0.000 0.000 0.000 0.075 +0.004 21 0 877 0
29SEP26 8.50 C 0.000 0.000 0.000 0.048 +0.002 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.030 +0.001 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.019 +0.001 21 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.012 +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 0.000 21 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.021 +0.021 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.929 +0.029 49 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.832 +0.038 48 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.736 +0.043 47 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.635 +0.033 45 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.535 +0.033 43 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.427 +0.034 39 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.333 +0.032 39 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.231 +0.033 37 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.982 +0.029 33 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.735 +0.033 30 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.482 +0.045 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.248 +0.033 23 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 1.039 +0.037 22 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.866 +0.033 22 0 3,286 0
30DEC26 6.75 C 0.000 0.000 0.000 0.711 +0.042 22 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.572 +0.026 21 0 615 0
30DEC26 7.25 C 0.445 0.445 0.445 0.453 +0.020 21 10 379 +10
30DEC26 7.50 C 0.343 0.343 0.343 0.357 +0.014 21 10 362 +9
30DEC26 7.75 C 0.270 0.270 0.270 0.277 +0.011 21 10 131 +10
30DEC26 8.00 C 0.205 0.206 0.205 0.215 +0.008 21 12 102 +12
30DEC26 8.25 C 0.000 0.000 0.000 0.169 +0.008 22 0 346 0
30DEC26 8.50 C 0.000 0.000 0.000 0.129 +0.004 22 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.089 -0.003 21 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.071 +0.003 22 0 146 0
30DEC26 9.25 C 0.000 0.000 0.000 0.052 +0.002 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.037 +0.001 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 0.000 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.929 +0.025 41 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.832 +0.028 40 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.736 +0.032 39 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.635 +0.032 37 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.535 +0.032 35 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.427 +0.024 32 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.333 +0.030 32 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.231 +0.028 30 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.982 +0.029 26 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.735 +0.031 23 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.483 +0.031 20 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.280 +0.028 20 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.126 +0.061 22 0 23 0
30MAR27 6.50 C 0.903 0.903 0.897 0.931 -0.030 20 6 50 -6
30MAR27 6.75 C 0.000 0.000 0.000 0.826 +0.062 22 0 20 0
30MAR27 7.00 C 0.000 0.000 0.000 0.658 +0.021 21 0 36 0
30MAR27 7.25 C 0.000 0.000 0.000 0.547 +0.019 21 0 19 0
30MAR27 7.50 C 0.000 0.000 0.000 0.450 +0.016 21 0 105 0
30MAR27 7.75 C 0.000 0.000 0.000 0.367 +0.013 21 0 23 0
30MAR27 8.00 C 0.000 0.000 0.000 0.295 +0.010 21 0 78 0
30MAR27 8.25 C 0.000 0.000 0.000 0.238 +0.010 21 0 30 0
30MAR27 8.50 C 0.000 0.000 0.000 0.190 +0.008 21 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.153 +0.006 21 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.123 +0.004 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.098 +0.004 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.075 +0.003 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.059 +0.003 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.045 +0.002 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.026 +0.001 22 0 0 0
TOTAL CALL 51,934 234,206 -2,100
29APR26 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,311 0
29APR26 5.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,645 0
29APR26 5.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,712 0
29APR26 6.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 3,537 0
29APR26 6.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 9,034 0
29APR26 6.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 5,521 0
29APR26 6.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 4,008 0
29APR26 7.00 P 0.000 0.000 0.000 0.000 -0.003 0 0 4,791 0
29APR26 7.25 P 0.057 0.079 0.057 0.030 -0.056 0 115 0 -1,222
29APR26 7.50 P 0.265 0.265 0.265 0.280 -0.045 0 28 0 -181
29APR26 7.75 P 0.000 0.000 0.000 0.530 -0.040 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 0.780 -0.040 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.030 -0.040 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.280 -0.040 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.530 -0.040 0 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.780 -0.040 0 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.030 -0.040 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 2.280 -0.040 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.530 -0.040 0 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.780 -0.040 0 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 3.280 -0.040 0 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 51 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 48 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 46 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 40 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 1,221 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 3,021 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 1,298 0
28MAY26 6.25 P 0.014 0.014 0.014 0.003 -0.001 20 50 3,710 -50
28MAY26 6.50 P 0.024 0.024 0.024 0.016 -0.004 20 10 4,196 +10
28MAY26 6.75 P 0.053 0.062 0.050 0.055 -0.012 20 632 3,472 +356
28MAY26 7.00 P 0.137 0.148 0.136 0.141 -0.019 20 1,546 5,149 +4
28MAY26 7.25 P 0.278 0.282 0.278 0.284 -0.036 19 52 1,248 +50
28MAY26 7.50 P 0.500 0.500 0.500 0.482 -0.044 18 10 140 +10
28MAY26 7.75 P 0.000 0.000 0.000 0.722 -0.038 20 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 0.968 -0.039 21 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.205 -0.025 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.452 -0.039 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.697 -0.037 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.953 -0.027 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.202 -0.026 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.447 -0.033 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.699 -0.038 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.945 -0.045 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 3.451 -0.037 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 48 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 46 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 44 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 39 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 37 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 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 32 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 0.007 0.007 0.007 0.001 0.000 23 20 2,418 -20
29JUN26 5.75 P 0.000 0.000 0.000 0.002 0.000 21 0 26,547 0
29JUN26 6.00 P 0.000 0.000 0.000 0.006 -0.002 20 0 24,279 0
29JUN26 6.25 P 0.031 0.031 0.031 0.019 -0.005 20 2 3,678 0
29JUN26 6.50 P 0.000 0.000 0.000 0.051 -0.011 20 0 4,350 0
29JUN26 6.75 P 0.116 0.116 0.116 0.106 -0.024 20 130 1,028 0
29JUN26 7.00 P 0.207 0.207 0.207 0.202 -0.029 19 2 6,062 0
29JUN26 7.25 P 0.000 0.000 0.000 0.339 -0.035 19 10,000 10,270 +10,000
29JUN26 7.50 P 0.000 0.000 0.000 0.514 -0.053 18 0 64 0
29JUN26 7.75 P 0.000 0.000 0.000 0.741 -0.038 20 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.974 -0.033 20 0 30 0
29JUN26 8.25 P 0.000 0.000 0.000 1.217 -0.035 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.457 -0.035 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.707 -0.034 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 1.958 -0.037 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.215 -0.021 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.455 -0.036 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.705 -0.040 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.954 -0.045 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.455 -0.034 0 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 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 29 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 22 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.002 -0.001 21 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.006 -0.002 20 0 230 0
30JUL26 6.00 P 0.000 0.000 0.000 0.017 -0.004 20 0 30 0
30JUL26 6.25 P 0.053 0.053 0.053 0.041 -0.009 20 4 4 +4
30JUL26 6.50 P 0.000 0.000 0.000 0.086 -0.014 20 0 221 0
30JUL26 6.75 P 0.000 0.000 0.000 0.150 -0.024 20 0 104 0
30JUL26 7.00 P 0.000 0.000 0.000 0.251 -0.025 20 0 138 0
30JUL26 7.25 P 0.424 0.424 0.424 0.386 -0.034 19 30 129 +30
30JUL26 7.50 P 0.000 0.000 0.000 0.557 -0.038 19 0 105 0
30JUL26 7.75 P 0.000 0.000 0.000 0.767 -0.061 20 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.987 -0.039 20 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.222 -0.063 20 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.469 -0.028 21 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.718 -0.040 23 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 1.968 -0.039 26 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.217 -0.045 26 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.468 -0.043 30 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.717 -0.044 31 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 2.967 -0.035 33 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.467 -0.041 38 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 0.000 22 0 885 0
29SEP26 5.25 P 0.000 0.000 0.000 0.005 0.000 21 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.011 -0.002 21 0 36,532 0
29SEP26 5.75 P 0.000 0.000 0.000 0.024 -0.004 21 0 19,112 0
29SEP26 6.00 P 0.000 0.000 0.000 0.049 -0.007 21 0 10,099 0
29SEP26 6.25 P 0.099 0.099 0.099 0.090 -0.009 21 10 12,271 +10
29SEP26 6.50 P 0.000 0.000 0.000 0.149 -0.015 21 0 2,225 0
29SEP26 6.75 P 0.236 0.236 0.236 0.225 -0.019 20 30 494 0
29SEP26 7.00 P 0.000 0.000 0.000 0.330 -0.021 20 0 102 0
29SEP26 7.25 P 0.000 0.000 0.000 0.462 -0.029 20 0 148 0
29SEP26 7.50 P 0.000 0.000 0.000 0.619 -0.036 20 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 0.822 -0.027 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.025 -0.032 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.240 -0.045 20 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.470 -0.052 19 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.718 -0.056 20 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.969 -0.045 23 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.217 -0.049 23 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.468 -0.044 26 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.717 -0.044 27 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.967 -0.049 29 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.467 -0.044 32 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 -0.001 21 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.002 -0.001 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.006 -0.001 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.008 -0.001 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.011 -0.001 22 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.021 -0.003 22 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.039 -0.005 22 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.068 -0.006 22 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.110 -0.009 22 0 340 0
30DEC26 6.25 P 0.000 0.000 0.000 0.168 -0.012 22 0 1,122 0
30DEC26 6.50 P 0.000 0.000 0.000 0.244 -0.016 22 0 3,545 0
30DEC26 6.75 P 0.348 0.348 0.348 0.341 -0.013 22 10 2,458 +10
30DEC26 7.00 P 0.000 0.000 0.000 0.454 -0.024 22 0 89 0
30DEC26 7.25 P 0.000 0.000 0.000 0.588 -0.029 22 0 105 0
30DEC26 7.50 P 0.000 0.000 0.000 0.740 -0.035 22 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.934 -0.031 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.095 -0.067 22 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.337 -0.036 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.555 -0.035 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.779 -0.031 25 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.002 -0.037 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.243 -0.038 26 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.476 -0.039 25 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.725 -0.037 27 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.968 -0.048 26 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.468 -0.043 29 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.004 -0.001 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.006 -0.001 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.008 -0.001 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.011 -0.001 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.013 -0.002 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.018 -0.001 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.022 -0.002 22 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.040 -0.003 22 0 410 0
30MAR27 5.50 P 0.000 0.000 0.000 0.067 -0.005 22 0 41 0
30MAR27 5.75 P 0.000 0.000 0.000 0.105 -0.006 22 0 503 0
30MAR27 6.00 P 0.000 0.000 0.000 0.156 -0.009 22 0 98 0
30MAR27 6.25 P 0.000 0.000 0.000 0.223 -0.012 22 0 203 0
30MAR27 6.50 P 0.000 0.000 0.000 0.306 -0.015 22 0 125 0
30MAR27 6.75 P 0.000 0.000 0.000 0.407 -0.018 22 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 0.527 -0.019 22 0 87 0
30MAR27 7.25 P 0.694 0.694 0.694 0.665 -0.022 22 185 400 +185
30MAR27 7.50 P 0.000 0.000 0.000 0.821 -0.025 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.992 -0.028 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.177 -0.032 23 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.378 -0.033 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.592 -0.035 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.813 -0.033 25 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.035 -0.036 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.258 -0.040 25 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.491 -0.035 25 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.725 -0.037 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.968 -0.048 24 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.468 -0.043 27 0 0 0
TOTAL PUT 12,866 265,482 +9,196
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.24
29APR26 3.90 C 0.000 0.000 0.000 1.340 +0.040 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.240 +0.040 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.140 +0.040 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.040 +0.049 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.940 +0.039 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.840 +0.049 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.740 +0.038 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.640 +0.037 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.540 +0.037 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.440 +0.039 0 0 0 -53
29APR26 4.90 C 0.000 0.000 0.000 0.340 +0.041 0 0 0 -216
29APR26 5.00 C 0.000 0.000 0.000 0.240 +0.049 0 0 0 -659
29APR26 5.25 C 0.000 0.000 0.000 0.000 -0.008 0 0 516 -200
29APR26 5.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 46 0
29APR26 5.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 110 0
29APR26 6.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 180 0
29APR26 6.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 150 0
29APR26 6.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 90 0
29APR26 6.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 90 0
29APR26 7.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 90 0
29APR26 7.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.352 +0.038 51 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.251 +0.036 45 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.152 +0.036 43 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.052 +0.037 39 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.953 +0.038 36 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.853 +0.037 32 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.755 +0.037 30 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.656 +0.039 27 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.556 +0.039 24 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.459 +0.039 21 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.365 +0.037 20 0 45 0
28MAY26 5.00 C 0.257 0.257 0.257 0.281 +0.041 20 30 126 +30
28MAY26 5.25 C 0.000 0.000 0.000 0.107 +0.020 18 0 244 0
28MAY26 5.50 C 0.026 0.026 0.026 0.030 +0.007 18 4 102 0
28MAY26 5.75 C 0.000 0.000 0.000 0.005 +0.001 18 0 64 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 20 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 34 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 1.369 +0.031 42 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.264 +0.029 36 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.166 +0.026 34 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.070 +0.033 33 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.973 +0.038 31 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.868 +0.034 26 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.772 +0.039 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.674 +0.039 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.581 +0.041 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.484 +0.034 19 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.406 +0.041 20 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.317 +0.028 18 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.167 +0.025 18 0 36 0
29JUN26 5.50 C 0.066 0.066 0.066 0.071 +0.012 18 1 36 0
29JUN26 5.75 C 0.000 0.000 0.000 0.025 +0.005 18 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.007 +0.001 18 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.002 +0.001 18 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 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 37 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.264 +0.029 33 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.166 +0.025 31 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.070 +0.033 30 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.973 +0.038 29 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.868 +0.032 24 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.772 +0.036 23 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.674 +0.034 21 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.581 +0.034 20 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.490 +0.031 19 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.408 +0.029 19 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.330 +0.024 18 0 231 0
30JUL26 5.25 C 0.000 0.000 0.000 0.187 +0.023 19 0 32 0
30JUL26 5.50 C 0.000 0.000 0.000 0.090 +0.013 19 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.038 +0.006 19 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.014 +0.002 19 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.005 +0.001 19 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.002 0.000 19 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.369 +0.031 33 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.264 +0.027 28 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.166 +0.025 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.070 +0.029 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.973 +0.032 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.871 +0.027 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.778 +0.029 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.690 +0.031 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.605 +0.031 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.524 +0.028 20 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.450 +0.026 20 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.382 +0.022 20 100 130 +100
29SEP26 5.25 C 0.000 0.000 0.000 0.249 +0.020 20 100 100 +100
29SEP26 5.50 C 0.000 0.000 0.000 0.152 +0.014 20 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.088 +0.007 20 0 40 0
29SEP26 6.00 C 0.000 0.000 0.000 0.048 +0.004 20 0 34 0
29SEP26 6.25 C 0.000 0.000 0.000 0.026 +0.003 20 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.013 +0.001 20 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.006 0.000 20 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.003 0.000 20 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 19 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.369 +0.031 27 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.264 +0.027 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.166 +0.025 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.070 +0.029 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.976 +0.035 20 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.888 +0.044 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.803 +0.040 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.724 +0.039 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.651 +0.037 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.581 +0.033 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.518 +0.032 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.459 +0.028 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.334 +0.024 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.235 +0.016 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.162 +0.012 20 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.109 +0.010 20 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.071 +0.007 20 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.046 +0.004 20 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.028 +0.002 20 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.017 +0.001 20 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.010 +0.001 20 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.006 0.000 20 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.369 +0.030 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.267 +0.013 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.192 +0.032 23 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.103 +0.028 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.003 +0.011 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.923 +0.013 20 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.846 +0.011 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.770 +0.009 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.700 +0.012 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.639 +0.018 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.581 +0.020 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.528 +0.023 20 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.409 +0.028 21 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.323 +0.036 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.232 +0.019 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.171 +0.012 21 0 3 0
30MAR27 6.25 C 0.000 0.000 0.000 0.126 +0.008 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.094 +0.010 21 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.067 +0.008 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.047 +0.006 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.031 +0.003 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.021 +0.002 21 0 0 0
TOTAL CALL 235 3,414 -898
29APR26 3.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 60 0
29APR26 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 90 0
29APR26 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 176 0
29APR26 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 46 0
29APR26 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 18 0
29APR26 5.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 512 0
29APR26 5.25 P 0.000 0.000 0.000 0.010 -0.055 0 0 102 -370
29APR26 5.50 P 0.000 0.000 0.000 0.260 -0.050 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.510 -0.050 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.760 -0.050 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.010 -0.050 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.260 -0.050 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.510 -0.050 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.760 -0.050 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.010 -0.050 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.260 -0.050 0 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 20 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.002 -0.002 19 0 33 0
28MAY26 4.80 P 0.000 0.000 0.000 0.005 -0.004 18 0 32 0
28MAY26 4.90 P 0.000 0.000 0.000 0.012 -0.007 18 0 227 0
28MAY26 5.00 P 0.000 0.000 0.000 0.027 -0.010 18 0 225 0
28MAY26 5.25 P 0.000 0.000 0.000 0.113 -0.023 19 0 370 0
28MAY26 5.50 P 0.310 0.310 0.310 0.273 -0.049 16 10 14 +10
28MAY26 5.75 P 0.000 0.000 0.000 0.511 -0.049 19 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.760 -0.050 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.010 -0.050 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.260 -0.050 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.510 -0.050 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.760 -0.050 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.010 -0.050 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.260 -0.050 0 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 36 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 -0.001 18 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.003 -0.001 18 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.006 -0.002 18 0 40 0
29JUN26 4.70 P 0.000 0.000 0.000 0.011 -0.005 18 0 110 0
29JUN26 4.80 P 0.000 0.000 0.000 0.020 -0.008 18 0 90 0
29JUN26 4.90 P 0.000 0.000 0.000 0.037 -0.010 18 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.059 -0.016 18 0 262 0
29JUN26 5.25 P 0.000 0.000 0.000 0.149 -0.029 17 0 90 0
29JUN26 5.50 P 0.000 0.000 0.000 0.305 -0.045 17 0 62 0
29JUN26 5.75 P 0.000 0.000 0.000 0.527 -0.039 20 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.760 -0.050 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.010 -0.050 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.260 -0.050 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.510 -0.050 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.760 -0.050 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.010 -0.050 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.260 -0.050 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.510 -0.050 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.760 -0.050 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 -0.001 18 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.002 -0.001 18 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.005 -0.002 19 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.009 -0.004 19 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.016 -0.005 19 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.027 -0.007 19 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.042 -0.010 19 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.063 -0.012 19 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.091 -0.015 19 0 2 0
30JUL26 5.00 P 0.000 0.000 0.000 0.121 -0.021 18 0 230 0
30JUL26 5.25 P 0.000 0.000 0.000 0.240 -0.030 18 0 45 0
30JUL26 5.50 P 0.000 0.000 0.000 0.406 -0.038 17 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.628 -0.022 19 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.859 -0.020 20 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.098 -0.020 19 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.343 -0.020 18 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.587 -0.041 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.836 -0.037 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.084 -0.038 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.332 -0.038 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.003 -0.001 20 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.005 -0.002 20 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.009 -0.002 20 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.014 -0.004 20 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.022 -0.005 20 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.032 -0.008 20 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.046 -0.010 20 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.064 -0.013 20 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.088 -0.012 20 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.116 -0.012 20 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.147 -0.016 20 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.183 -0.020 20 100 135 +100
29SEP26 5.25 P 0.000 0.000 0.000 0.300 -0.031 19 100 117 +100
29SEP26 5.50 P 0.000 0.000 0.000 0.468 -0.025 19 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.662 -0.022 20 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.876 -0.020 19 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.107 -0.020 19 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.346 -0.020 19 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.589 -0.039 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.836 -0.037 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.084 -0.038 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.332 -0.038 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.580 -0.017 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.828 -0.019 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.014 -0.003 20 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.020 -0.004 20 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.029 -0.004 20 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.039 -0.006 20 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.053 -0.007 20 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.070 -0.008 20 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.090 -0.011 20 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.114 -0.012 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.142 -0.015 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.174 -0.018 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.212 -0.019 20 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.254 -0.022 20 0 2 0
30DEC26 5.25 P 0.000 0.000 0.000 0.379 -0.027 20 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.532 -0.035 20 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.713 -0.038 20 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.914 -0.041 20 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.131 -0.045 20 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.362 -0.047 20 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.600 -0.049 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.844 -0.049 20 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.090 -0.050 20 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.338 -0.050 20 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.587 -0.049 22 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.033 -0.003 21 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.043 -0.004 21 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.057 -0.004 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.072 -0.007 21 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.091 -0.007 21 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.113 -0.009 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.138 -0.010 21 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.168 -0.012 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.200 -0.013 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.238 -0.015 22 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.278 -0.017 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.324 -0.018 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.454 -0.023 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.608 -0.028 22 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.785 -0.032 22 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.982 -0.030 23 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.195 -0.028 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.423 -0.019 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.654 -0.022 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.901 -0.007 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.126 -0.020 27 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.365 -0.023 28 0 0 0
TOTAL PUT 210 4,519 -160
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 ($0.001) CLOSING PRICE HK$ 11.22
29APR26 8.00 C 0.000 0.000 0.000 3.220 +0.079 0 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.970 +0.079 0 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.720 +0.079 0 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.470 +0.079 0 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.220 +0.079 0 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.970 +0.079 0 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.720 +0.079 0 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.470 +0.079 0 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.220 +0.079 0 0 0 -49
29APR26 10.50 C 0.000 0.000 0.000 0.720 +0.079 0 0 0 -125
29APR26 11.00 C 0.175 0.185 0.170 0.220 +0.074 0 75 0 -533
29APR26 11.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,131 0
29APR26 12.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,421 0
29APR26 12.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,155 0
29APR26 13.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 313 0
29APR26 13.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 191 0
29APR26 14.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 267 0
29APR26 14.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 171 0
29APR26 15.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 3.231 +0.080 46 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.981 +0.079 0 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.731 +0.079 0 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.482 +0.080 34 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.232 +0.079 0 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.982 +0.079 0 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.733 +0.079 23 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.483 +0.079 0 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.235 +0.078 21 0 30 0
28MAY26 10.50 C 0.000 0.000 0.000 0.780 +0.094 26 0 450 0
28MAY26 11.00 C 0.315 0.315 0.281 0.351 +0.030 20 42 521 -2
28MAY26 11.50 C 0.113 0.130 0.111 0.126 +0.024 21 146 1,463 +146
28MAY26 12.00 C 0.045 0.050 0.045 0.028 +0.007 21 45 813 +45
28MAY26 12.50 C 0.000 0.000 0.000 0.005 +0.002 22 0 214 0
28MAY26 13.00 C 0.014 0.014 0.014 0.001 0.000 23 12 159 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 3.231 +0.080 42 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.981 +0.079 0 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.731 +0.079 0 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.482 +0.080 32 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.232 +0.079 0 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.982 +0.079 0 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.733 +0.079 22 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.485 +0.079 23 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.241 +0.078 23 0 15 0
29JUN26 10.50 C 0.000 0.000 0.000 0.780 +0.074 22 0 18 0
29JUN26 11.00 C 0.385 0.385 0.385 0.420 +0.038 22 2 655 -2
29JUN26 11.50 C 0.000 0.000 0.000 0.214 +0.030 23 0 1,077 0
29JUN26 12.00 C 0.112 0.118 0.112 0.096 +0.017 23 16 1,340 0
29JUN26 12.50 C 0.000 0.000 0.000 0.040 +0.009 23 0 683 0
29JUN26 13.00 C 0.000 0.000 0.000 0.015 +0.004 23 0 2,029 0
29JUN26 13.50 C 0.000 0.000 0.000 0.006 +0.002 24 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 27 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 32 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 3.231 +0.080 40 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.981 +0.079 34 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.731 +0.079 0 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.482 +0.080 31 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 2.232 +0.079 26 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.982 +0.079 0 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.734 +0.079 24 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.488 +0.078 23 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 1.251 +0.077 23 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.806 +0.053 22 0 0 0
30JUL26 11.00 C 0.000 0.000 0.000 0.494 +0.030 23 0 181 0
30JUL26 11.50 C 0.000 0.000 0.000 0.308 +0.040 24 0 365 0
30JUL26 12.00 C 0.000 0.000 0.000 0.173 +0.026 24 0 60 0
30JUL26 12.50 C 0.000 0.000 0.000 0.093 +0.017 24 0 34 0
30JUL26 13.00 C 0.000 0.000 0.000 0.048 +0.011 24 0 115 0
30JUL26 13.50 C 0.000 0.000 0.000 0.023 +0.006 24 0 12 0
30JUL26 14.00 C 0.000 0.000 0.000 0.011 +0.003 24 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.005 +0.001 24 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.002 +0.001 24 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 3.231 +0.080 35 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.981 +0.079 31 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.731 +0.079 26 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.482 +0.079 27 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.232 +0.077 24 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.986 +0.075 25 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.745 +0.069 24 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.517 +0.064 24 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.305 +0.054 24 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.947 +0.032 24 0 75 0
29SEP26 11.00 C 0.000 0.000 0.000 0.661 +0.022 24 0 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.478 +0.030 24 0 386 0
29SEP26 12.00 C 0.000 0.000 0.000 0.336 +0.007 25 0 2,159 0
29SEP26 12.50 C 0.000 0.000 0.000 0.225 +0.004 25 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.146 +0.002 25 0 1,102 0
29SEP26 13.50 C 0.000 0.000 0.000 0.092 0.000 25 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.056 -0.001 25 0 58 0
29SEP26 14.50 C 0.000 0.000 0.000 0.033 -0.001 24 0 60 0
29SEP26 15.00 C 0.000 0.000 0.000 0.020 -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 24 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 24 0 21 0
30DEC26 8.00 C 0.000 0.000 0.000 3.231 +0.080 29 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.981 +0.079 27 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.733 +0.080 26 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.489 +0.077 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.253 +0.073 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.033 +0.071 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.831 +0.067 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.647 +0.061 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.476 +0.054 26 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.184 +0.048 26 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.908 +0.040 25 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.708 +0.035 25 0 61 0
30DEC26 12.00 C 0.557 0.575 0.546 0.569 +0.047 26 394 5,656 +394
30DEC26 12.50 C 0.000 0.000 0.000 0.438 +0.025 26 0 319 0
30DEC26 13.00 C 0.000 0.000 0.000 0.327 +0.019 26 0 34 0
30DEC26 13.50 C 0.000 0.000 0.000 0.241 +0.014 26 0 44 0
30DEC26 14.00 C 0.000 0.000 0.000 0.176 +0.011 26 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.129 +0.011 26 0 44 0
30DEC26 15.00 C 0.000 0.000 0.000 0.093 +0.007 26 0 33 0
30DEC26 15.50 C 0.000 0.000 0.000 0.066 +0.005 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.046 +0.003 26 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.033 +0.004 26 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.023 +0.002 26 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.016 +0.001 26 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 3.232 +0.080 26 0 0 0
30MAR27 8.25 C 2.970 2.970 2.970 2.988 +0.079 25 6 26 +6
30MAR27 8.50 C 0.000 0.000 0.000 2.754 +0.077 26 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.489 +0.077 21 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.258 +0.070 21 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.075 +0.006 23 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.964 +0.066 26 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.797 +0.065 26 0 0 0
30MAR27 10.00 C 1.520 1.520 1.520 1.616 +0.032 25 50 50 +45
30MAR27 10.50 C 0.000 0.000 0.000 1.363 +0.055 26 0 5 0
30MAR27 11.00 C 0.000 0.000 0.000 1.084 +0.047 25 0 250 0
30MAR27 11.50 C 0.000 0.000 0.000 0.880 +0.042 25 0 186 0
30MAR27 12.00 C 0.000 0.000 0.000 0.724 +0.039 25 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.600 +0.037 26 0 6 0
30MAR27 13.00 C 0.514 0.514 0.514 0.478 +0.031 26 1 186 +1
30MAR27 13.50 C 0.000 0.000 0.000 0.377 +0.026 26 0 27 0
30MAR27 14.00 C 0.343 0.349 0.341 0.292 +0.019 26 60 442 +60
30MAR27 14.50 C 0.000 0.000 0.000 0.228 +0.020 26 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.177 +0.015 26 0 26 0
30MAR27 15.50 C 0.000 0.000 0.000 0.135 +0.011 26 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.104 +0.011 26 0 10 0
TOTAL CALL 849 28,535 -14
29APR26 8.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 43 0
29APR26 8.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 37 0
29APR26 9.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 26 0
29APR26 9.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 93 0
29APR26 9.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 179 0
29APR26 10.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,107 0
29APR26 10.50 P 0.002 0.002 0.002 0.000 -0.001 0 250 1,156 0
29APR26 11.00 P 0.000 0.000 0.000 0.000 -0.006 0 0 889 0
29APR26 11.50 P 0.361 0.365 0.361 0.280 -0.091 0 22 0 -194
29APR26 12.00 P 0.868 0.868 0.868 0.780 -0.080 0 10 0 -113
29APR26 12.50 P 0.000 0.000 0.000 1.280 -0.080 0 0 0 -15
29APR26 13.00 P 0.000 0.000 0.000 1.780 -0.080 0 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.280 -0.113 0 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.780 -0.113 0 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.280 -0.113 0 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.780 -0.109 0 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.280 -0.114 0 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.780 -0.109 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.001 0.000 25 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.001 -0.001 22 0 37 0
28MAY26 9.50 P 0.000 0.000 0.000 0.003 -0.001 21 0 157 0
28MAY26 9.75 P 0.000 0.000 0.000 0.010 -0.003 21 0 469 0
28MAY26 10.00 P 0.000 0.000 0.000 0.026 -0.007 21 0 300 0
28MAY26 10.50 P 0.133 0.133 0.121 0.112 -0.031 21 30 475 0
28MAY26 11.00 P 0.354 0.354 0.323 0.327 -0.059 20 134 476 +44
28MAY26 11.50 P 0.753 0.753 0.753 0.697 -0.088 21 20 583 +20
28MAY26 12.00 P 0.000 0.000 0.000 1.147 -0.075 21 0 178 0
28MAY26 12.50 P 0.000 0.000 0.000 1.635 -0.078 22 0 5 0
28MAY26 13.00 P 0.000 0.000 0.000 2.148 -0.080 35 0 2 0
28MAY26 13.50 P 0.000 0.000 0.000 2.642 -0.080 38 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.138 -0.080 41 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.631 -0.082 38 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.130 -0.082 41 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.629 -0.082 43 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.130 -0.082 52 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 25 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.001 -0.001 22 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.004 0.000 23 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.009 -0.001 23 0 204 0
29JUN26 9.25 P 0.000 0.000 0.000 0.018 -0.002 23 0 96 0
29JUN26 9.50 P 0.000 0.000 0.000 0.035 -0.004 23 0 141 0
29JUN26 9.75 P 0.000 0.000 0.000 0.060 -0.008 23 0 284 0
29JUN26 10.00 P 0.000 0.000 0.000 0.100 -0.010 23 0 437 0
29JUN26 10.50 P 0.230 0.230 0.220 0.237 -0.022 23 9 540 0
29JUN26 11.00 P 0.490 0.490 0.490 0.464 -0.050 22 5 724 0
29JUN26 11.50 P 0.000 0.000 0.000 0.796 -0.087 23 0 428 0
29JUN26 12.00 P 0.000 0.000 0.000 1.211 -0.098 24 0 832 0
29JUN26 12.50 P 0.000 0.000 0.000 1.659 -0.072 23 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.151 -0.083 26 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.643 -0.080 29 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.138 -0.080 31 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.637 -0.079 34 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.135 -0.079 37 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.632 -0.081 38 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.133 -0.079 42 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.632 -0.078 45 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.131 -0.078 47 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.629 -0.080 48 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.002 0.000 24 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.004 0.000 24 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.008 0.000 24 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 0.015 -0.001 23 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.028 -0.001 24 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.045 -0.005 23 0 10 0
30JUL26 9.50 P 0.000 0.000 0.000 0.073 -0.004 23 0 30 0
30JUL26 9.75 P 0.000 0.000 0.000 0.113 -0.006 23 0 90 0
30JUL26 10.00 P 0.155 0.155 0.155 0.167 -0.008 23 65 150 +65
30JUL26 10.50 P 0.316 0.316 0.316 0.324 -0.017 23 5 223 +5
30JUL26 11.00 P 0.572 0.572 0.571 0.555 -0.035 23 30 479 +15
30JUL26 11.50 P 0.913 0.913 0.913 0.875 -0.081 23 10 27 +10
30JUL26 12.00 P 1.260 1.260 1.260 1.271 -0.073 24 2 2 +2
30JUL26 12.50 P 0.000 0.000 0.000 1.692 -0.066 23 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.168 -0.081 25 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 2.651 -0.078 27 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.141 -0.079 28 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 3.637 -0.079 29 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.135 -0.079 32 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 4.632 -0.081 33 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 5.133 -0.079 36 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.014 -0.004 24 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.024 -0.006 24 0 105 0
29SEP26 8.50 P 0.000 0.000 0.000 0.039 -0.009 25 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.060 -0.009 25 0 141 0
29SEP26 9.00 P 0.000 0.000 0.000 0.085 -0.015 24 0 119 0
29SEP26 9.25 P 0.000 0.000 0.000 0.122 -0.018 24 0 160 0
29SEP26 9.50 P 0.000 0.000 0.000 0.169 -0.021 24 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.232 -0.019 25 0 74 0
29SEP26 10.00 P 0.000 0.000 0.000 0.309 -0.023 25 0 165 0
29SEP26 10.50 P 0.000 0.000 0.000 0.498 -0.046 25 0 203 0
29SEP26 11.00 P 0.781 0.781 0.751 0.751 -0.059 25 15 357 -5
29SEP26 11.50 P 0.000 0.000 0.000 1.030 -0.064 24 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.382 -0.073 24 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.779 -0.076 24 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.277 -0.081 28 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.749 -0.082 30 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.240 -0.075 33 0 248 0
29SEP26 14.50 P 0.000 0.000 0.000 3.714 -0.073 35 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.193 -0.071 36 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.673 -0.073 36 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.157 -0.073 37 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.644 -0.072 37 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.133 -0.076 35 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.631 -0.078 37 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.057 -0.006 26 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.079 -0.006 25 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.108 -0.008 25 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.143 -0.011 25 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.189 -0.011 25 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.242 -0.015 25 0 97 0
30DEC26 9.50 P 0.000 0.000 0.000 0.303 -0.017 25 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.378 -0.020 25 0 31 0
30DEC26 10.00 P 0.000 0.000 0.000 0.459 -0.025 25 0 297 0
30DEC26 10.50 P 0.000 0.000 0.000 0.675 -0.037 25 0 113 0
30DEC26 11.00 P 0.000 0.000 0.000 0.945 -0.032 26 0 124 0
30DEC26 11.50 P 0.000 0.000 0.000 1.259 -0.046 27 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.601 -0.005 27 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 1.981 0.000 28 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.392 -0.065 28 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.831 -0.071 29 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.294 -0.074 31 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 3.776 -0.070 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.241 -0.075 33 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.712 -0.076 34 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.188 -0.077 34 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.669 -0.074 35 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.151 -0.076 34 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.640 -0.074 34 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.100 -0.003 25 0 21 0
30MAR27 8.25 P 0.000 0.000 0.000 0.133 -0.005 25 0 158 0
30MAR27 8.50 P 0.000 0.000 0.000 0.170 -0.007 25 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.217 -0.007 25 0 45 0
30MAR27 9.00 P 0.000 0.000 0.000 0.270 -0.010 25 0 36 0
30MAR27 9.25 P 0.000 0.000 0.000 0.332 -0.010 25 0 17 0
30MAR27 9.50 P 0.378 0.378 0.378 0.404 -0.013 25 10 35 +10
30MAR27 9.75 P 0.000 0.000 0.000 0.482 -0.014 25 0 5 0
30MAR27 10.00 P 0.546 0.546 0.540 0.573 -0.018 25 50 148 +50
30MAR27 10.50 P 0.000 0.000 0.000 0.780 -0.034 25 0 201 0
30MAR27 11.00 P 1.068 1.068 1.068 1.032 -0.061 25 8 53 0
30MAR27 11.50 P 0.000 0.000 0.000 1.376 -0.044 26 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 1.715 +0.006 27 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.083 -0.048 27 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.481 -0.054 28 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 2.903 -0.061 28 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.347 -0.067 29 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 3.813 -0.070 30 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.273 -0.075 31 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.738 -0.076 32 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.208 -0.078 32 0 0 0
TOTAL PUT 675 17,391 -106
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$ 16.16
29APR26 7.25 C 0.00 0.00 0.00 8.91 +0.90 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 8.66 +0.90 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 8.41 +0.90 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 8.16 +0.90 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 7.91 +0.90 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 7.66 +0.90 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 7.41 +0.90 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 7.16 +0.90 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 6.91 +0.90 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.66 +0.90 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.41 +0.90 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.16 +0.90 0 0 0 -22
29APR26 10.50 C 0.00 0.00 0.00 5.66 +0.90 0 0 0 -30
29APR26 11.00 C 0.00 0.00 0.00 5.16 +0.90 0 0 0 -75
29APR26 11.50 C 0.00 0.00 0.00 4.66 +0.90 0 0 0 -340
29APR26 12.00 C 4.08 4.08 4.08 4.16 +0.90 0 4 0 -218
29APR26 12.50 C 0.00 0.00 0.00 3.66 +0.90 0 0 0 -56
29APR26 13.00 C 0.00 0.00 0.00 3.16 +0.90 0 0 0 -356
29APR26 13.50 C 0.00 0.00 0.00 2.66 +0.90 0 0 0 -225
29APR26 14.00 C 2.16 2.18 2.15 2.16 +0.90 0 15 0 -366
29APR26 14.50 C 1.67 1.67 1.67 1.66 +0.88 0 1 0 -327
29APR26 15.00 C 0.59 1.31 0.59 1.16 +0.79 0 43 0 -343
29APR26 15.50 C 0.17 0.78 0.15 0.66 +0.53 0 88 0 -444
29APR26 16.00 C 0.05 0.40 0.05 0.16 +0.13 0 138 0 -400
29APR26 16.50 C 0.07 0.15 0.07 0.00 -0.01 0 79 164 -63
29APR26 17.00 C 0.03 0.04 0.02 0.00 -0.01 0 47 349 +3
29APR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
29APR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 403 0
29APR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 739 0
29APR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 277 0
29APR26 19.50 C 0.01 0.01 0.01 0.00 -0.01 0 10 406 -10
29APR26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 315 0
29APR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 339 0
29APR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
28MAY26 8.25 C 0.00 0.00 0.00 7.93 +0.90 92 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 7.68 +0.90 87 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 7.43 +0.90 82 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 7.18 +0.90 78 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.93 +0.90 73 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.68 +0.90 68 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 6.43 +0.90 64 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.18 +0.90 59 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.68 +0.90 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.18 +0.90 0 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 4.71 +0.92 64 0 730 0
28MAY26 12.00 C 0.00 0.00 0.00 4.27 +1.00 72 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 3.77 +0.94 63 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 3.26 +0.86 54 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 2.74 +0.82 43 0 256 0
28MAY26 14.00 C 0.00 0.00 0.00 2.29 +0.76 43 0 187 0
28MAY26 14.50 C 0.00 0.00 0.00 1.87 +0.71 43 0 286 0
28MAY26 15.00 C 1.60 1.60 1.54 1.49 +0.62 42 11 566 -1
28MAY26 15.50 C 0.90 1.25 0.90 1.14 +0.51 41 48 152 -10
28MAY26 16.00 C 0.50 1.00 0.50 0.86 +0.40 42 163 303 +17
28MAY26 16.50 C 0.68 0.78 0.68 0.66 +0.34 43 52 191 +43
28MAY26 17.00 C 0.51 0.59 0.51 0.47 +0.26 43 25 210 +14
28MAY26 17.50 C 0.40 0.45 0.40 0.33 +0.19 43 14 186 +7
28MAY26 18.00 C 0.33 0.36 0.31 0.22 +0.13 43 70 94 +58
28MAY26 18.50 C 0.25 0.25 0.25 0.15 +0.10 43 7 28 +7
28MAY26 19.00 C 0.20 0.21 0.20 0.10 +0.07 43 6 105 0
28MAY26 19.50 C 0.00 0.00 0.00 0.06 +0.04 43 1 51 0
28MAY26 20.00 C 0.15 0.15 0.15 0.04 +0.03 43 15 117 0
28MAY26 21.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 98 0
28MAY26 23.00 C 0.06 0.06 0.06 0.01 0.00 53 39 76 +39
29JUN26 5.50 C 0.00 0.00 0.00 10.70 +0.93 146 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.42 +0.90 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.18 +0.91 113 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 9.92 +0.89 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.69 +0.91 115 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.43 +0.90 97 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.20 +0.92 113 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.95 +0.92 108 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 8.71 +0.93 109 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.48 +0.95 112 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 8.18 +0.90 71 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.97 +0.94 100 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 7.76 +0.98 107 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 7.49 +0.96 98 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 7.23 +0.95 91 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 6.96 +0.93 80 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 6.73 +0.95 83 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 6.47 +0.94 76 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 6.23 +0.95 76 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 5.73 +0.94 69 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 5.27 +0.99 70 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 4.74 +0.93 58 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 4.27 +0.91 57 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 3.77 +0.94 50 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 3.33 +0.90 51 0 223 0
29JUN26 13.50 C 2.42 2.92 2.42 2.90 +0.87 50 2 40 0
29JUN26 14.00 C 0.00 0.00 0.00 2.48 +0.82 48 0 112 0
29JUN26 14.50 C 1.68 1.68 1.68 2.02 +0.70 43 2 120 0
29JUN26 15.00 C 0.00 0.00 0.00 1.69 +0.63 43 0 112 0
29JUN26 15.50 C 0.00 0.00 0.00 1.41 +0.56 44 0 60 0
29JUN26 16.00 C 1.06 1.26 1.06 1.15 +0.48 44 40 214 +10
29JUN26 16.50 C 0.00 0.00 0.00 0.92 +0.41 44 0 75 0
29JUN26 17.00 C 0.68 0.85 0.68 0.73 +0.35 44 80 162 +75
29JUN26 17.50 C 0.00 0.00 0.00 0.57 +0.28 44 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 0.45 +0.24 44 0 51 0
29JUN26 18.50 C 0.46 0.49 0.46 0.34 +0.18 43 3 65 +3
29JUN26 19.00 C 0.00 0.00 0.00 0.26 +0.15 43 0 40 0
29JUN26 19.50 C 0.00 0.00 0.00 0.20 +0.12 44 0 51 0
29JUN26 20.00 C 0.28 0.28 0.28 0.15 +0.09 43 2 33 +2
29JUN26 21.00 C 0.21 0.21 0.21 0.08 +0.05 43 2 52 +2
29JUN26 22.00 C 0.17 0.17 0.17 0.05 +0.03 44 5 149 +5
29JUN26 23.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 203 0
30JUL26 9.75 C 0.00 0.00 0.00 6.48 +0.95 69 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.23 +0.94 66 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.74 +0.95 62 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.27 +0.99 60 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 4.76 +0.95 53 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.27 +0.91 49 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.85 +1.01 51 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.35 +0.92 45 0 36 0
30JUL26 13.50 C 0.00 0.00 0.00 2.97 +0.84 46 0 65 0
30JUL26 14.00 C 0.00 0.00 0.00 2.56 +0.77 44 0 103 0
30JUL26 14.50 C 0.00 0.00 0.00 2.22 +0.76 45 0 21 0
30JUL26 15.00 C 0.00 0.00 0.00 1.84 +0.62 42 0 60 0
30JUL26 15.50 C 0.00 0.00 0.00 1.55 +0.53 42 0 83 0
30JUL26 16.00 C 1.35 1.35 1.35 1.33 +0.49 43 5 35 0
30JUL26 16.50 C 0.00 0.00 0.00 1.13 +0.44 43 0 18 0
30JUL26 17.00 C 0.00 0.00 0.00 0.95 +0.40 43 0 0 0
30JUL26 17.50 C 0.85 0.85 0.85 0.79 +0.35 43 5 35 +5
30JUL26 18.00 C 0.00 0.00 0.00 0.64 +0.29 43 0 32 0
30JUL26 18.50 C 0.00 0.00 0.00 0.53 +0.25 43 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 0.43 +0.21 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.35 +0.18 43 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.28 +0.15 42 0 285 0
29SEP26 6.75 C 0.00 0.00 0.00 9.44 +0.91 81 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 9.20 +0.92 82 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 8.95 +0.92 78 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 8.71 +0.93 78 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 8.48 +0.95 79 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 8.19 +0.91 65 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 7.97 +0.94 71 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.76 +0.98 74 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.49 +0.96 69 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.23 +0.95 64 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.96 +0.93 58 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.73 +0.95 59 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.48 +0.94 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.23 +0.94 54 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 5.74 +0.94 50 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 5.27 +0.94 49 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 4.76 +0.95 43 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 4.34 +0.97 44 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 3.86 +0.81 41 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 3.44 +0.77 40 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 3.15 +0.81 43 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 2.79 +0.71 42 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 2.48 +0.66 42 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 2.18 +0.65 42 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 1.93 +0.58 42 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 1.68 +0.50 41 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 1.50 +0.46 42 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 1.34 +0.45 42 0 901 0
29SEP26 17.50 C 0.00 0.00 0.00 1.16 +0.40 42 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 1.01 +0.36 42 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.87 +0.33 42 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.76 +0.30 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.65 +0.26 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.56 +0.23 42 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.41 +0.18 42 0 0 0
29SEP26 22.00 C 0.49 0.49 0.49 0.30 +0.14 42 1 2 +1
29SEP26 23.00 C 0.41 0.42 0.41 0.22 +0.11 42 3 71 +3
30DEC26 7.25 C 0.00 0.00 0.00 8.97 +0.94 68 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 8.72 +0.94 65 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 8.48 +0.95 64 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 8.22 +0.94 60 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 7.97 +0.94 57 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 7.76 +0.98 60 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.49 +0.96 55 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.23 +0.94 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.98 +0.94 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.73 +0.93 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.48 +0.92 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.23 +0.91 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.75 +0.88 41 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 5.27 +0.92 39 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 4.81 +0.89 37 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 4.37 +0.79 36 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 4.07 +0.83 39 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 3.70 +0.77 39 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 3.36 +0.72 38 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 3.05 +0.68 38 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 2.76 +0.63 38 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.51 +0.60 39 0 163 0
30DEC26 15.50 C 0.00 0.00 0.00 2.29 +0.58 39 0 5 0
30DEC26 16.00 C 1.98 1.98 1.98 2.05 +0.53 39 10 93 -10
30DEC26 16.50 C 0.00 0.00 0.00 1.86 +0.48 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.70 +0.46 40 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 1.55 +0.42 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 1.42 +0.43 41 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 1.29 +0.41 41 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 1.15 +0.37 41 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 1.03 +0.35 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.92 +0.31 41 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.73 +0.26 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.58 +0.23 41 0 30 0
30DEC26 23.00 C 0.61 0.61 0.61 0.46 +0.19 40 1 1 +1
30MAR27 9.50 C 0.00 0.00 0.00 6.73 +0.88 40 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 6.49 +0.86 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.27 +0.86 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.84 +0.84 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.43 +0.81 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.93 +0.67 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.61 +0.81 37 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 4.33 +0.84 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.01 +0.82 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.63 +0.71 37 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.34 +0.68 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.08 +0.65 38 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 2.84 +0.63 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.58 +0.56 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.36 +0.53 38 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 2.17 +0.48 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.02 +0.49 39 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.86 +0.44 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.73 +0.43 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.58 +0.41 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.45 +0.39 39 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 1.31 +0.35 39 0 3 0
30MAR27 20.00 C 1.24 1.30 1.24 1.19 +0.34 39 11 31 +8
30MAR27 21.00 C 0.00 0.00 0.00 0.99 +0.29 39 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.82 +0.27 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.67 +0.22 39 0 45 0
TOTAL CALL 1,048 21,408 -2,993
29APR26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29APR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 459 0
29APR26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
29APR26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
29APR26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 376 0
29APR26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 330 0
29APR26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 618 0
29APR26 14.00 P 0.02 0.02 0.02 0.00 -0.01 0 146 344 0
29APR26 14.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 276 0
29APR26 15.00 P 0.02 0.03 0.02 0.00 -0.12 0 149 410 -12
29APR26 15.50 P 0.05 0.05 0.02 0.00 -0.38 0 32 135 -12
29APR26 16.00 P 0.10 0.11 0.01 0.00 -0.79 0 123 212 +95
29APR26 16.50 P 0.44 0.44 0.32 0.34 -0.90 0 130 0 -206
29APR26 17.00 P 0.00 0.00 0.00 0.84 -0.90 0 0 0 -308
29APR26 17.50 P 0.00 0.00 0.00 1.34 -0.90 0 0 0 -198
29APR26 18.00 P 0.00 0.00 0.00 1.84 -0.98 0 0 0 -28
29APR26 18.50 P 0.00 0.00 0.00 2.34 -0.90 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.84 -1.01 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.34 -0.90 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.84 -1.02 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.84 -1.02 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.84 -0.90 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.84 -1.02 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
28MAY26 10.00 P 0.01 0.01 0.01 0.01 0.00 74 2 158 -2
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 1,247 0
28MAY26 12.50 P 0.04 0.05 0.04 0.01 -0.03 42 94 1,287 -16
28MAY26 13.00 P 0.05 0.05 0.04 0.03 -0.05 44 98 876 -80
28MAY26 13.50 P 0.08 0.08 0.06 0.06 -0.07 44 125 274 -68
28MAY26 14.00 P 0.11 0.11 0.11 0.11 -0.12 43 15 192 0
28MAY26 14.50 P 0.17 0.17 0.17 0.19 -0.20 43 30 416 +4
28MAY26 15.00 P 0.30 0.30 0.25 0.29 -0.32 42 23 276 +12
28MAY26 15.50 P 0.46 0.48 0.46 0.45 -0.43 41 5 224 -1
28MAY26 16.00 P 0.70 0.70 0.68 0.70 -0.50 43 5 60 0
28MAY26 16.50 P 0.00 0.00 0.00 0.98 -0.54 44 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.23 -0.69 40 0 45 0
28MAY26 17.50 P 0.00 0.00 0.00 1.63 -0.79 42 0 107 0
28MAY26 18.00 P 0.00 0.00 0.00 2.03 -0.85 42 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 2.53 -0.84 49 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.97 -0.89 49 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.43 -0.91 50 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.90 -0.96 51 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.93 -0.93 64 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.88 -0.86 64 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.85 -1.01 62 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 95 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 87 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 74 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.03 42 0 88 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.04 43 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 -0.07 43 0 873 0
29JUN26 13.00 P 0.13 0.14 0.13 0.16 -0.11 42 225 622 -80
29JUN26 13.50 P 0.21 0.21 0.19 0.25 -0.15 42 49 205 +45
29JUN26 14.00 P 0.00 0.00 0.00 0.37 -0.20 43 0 103 0
29JUN26 14.50 P 0.55 0.55 0.46 0.52 -0.25 43 16 79 0
29JUN26 15.00 P 0.00 0.00 0.00 0.70 -0.33 42 0 94 0
29JUN26 15.50 P 0.00 0.00 0.00 0.92 -0.41 42 0 127 0
29JUN26 16.00 P 0.00 0.00 0.00 1.17 -0.46 42 0 67 0
29JUN26 16.50 P 0.00 0.00 0.00 1.47 -0.54 42 0 15 0
29JUN26 17.00 P 1.72 1.72 1.70 1.79 -0.62 42 45 120 +45
29JUN26 17.50 P 0.00 0.00 0.00 2.15 -0.69 42 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 2.52 -0.74 41 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 2.96 -0.76 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.36 -0.85 41 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.83 -0.85 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.29 -0.91 44 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.20 -0.96 40 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.17 -0.89 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.14 -0.91 0 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 -0.01 40 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 4 0
30JUL26 11.50 P 0.00 0.00 0.00 0.08 -0.04 42 0 15 0
30JUL26 12.00 P 0.00 0.00 0.00 0.13 -0.06 42 0 12 0
30JUL26 12.50 P 0.00 0.00 0.00 0.19 -0.09 42 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 0.28 -0.12 42 0 15 0
30JUL26 13.50 P 0.33 0.34 0.33 0.39 -0.16 42 7 37 +7
30JUL26 14.00 P 0.00 0.00 0.00 0.53 -0.20 42 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 0.69 -0.26 41 0 255 0
30JUL26 15.00 P 0.00 0.00 0.00 0.89 -0.32 41 0 150 0
30JUL26 15.50 P 1.04 1.04 1.04 1.12 -0.39 41 15 270 0
30JUL26 16.00 P 1.36 1.36 1.36 1.37 -0.48 41 15 135 +15
30JUL26 16.50 P 1.70 1.70 1.70 1.67 -0.52 41 30 75 +15
30JUL26 17.00 P 0.00 0.00 0.00 2.01 -0.57 42 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.33 -0.70 41 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.71 -0.71 41 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.11 -0.75 42 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.55 -0.76 43 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.97 -0.80 43 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.39 -0.86 42 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 39 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.01 42 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 -0.02 42 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.14 -0.04 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 -0.06 41 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 0.27 -0.09 41 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.37 -0.12 41 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.49 -0.15 41 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.63 -0.20 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.80 -0.22 41 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 0.99 -0.27 41 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.19 -0.35 40 0 237 0
29SEP26 15.50 P 0.00 0.00 0.00 1.44 -0.40 40 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 1.71 -0.47 41 0 9 0
29SEP26 16.50 P 0.00 0.00 0.00 2.02 -0.51 41 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 2.35 -0.55 41 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 2.70 -0.58 42 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 3.04 -0.65 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.47 -0.63 43 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 3.82 -0.72 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.23 -0.75 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.66 -0.76 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.53 -0.83 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.43 -0.83 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.35 -0.85 45 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 -0.01 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 -0.02 40 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 -0.02 40 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 -0.04 40 0 127 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 -0.05 40 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 -0.07 40 0 21 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 -0.08 40 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.46 -0.11 40 0 8,162 0
30DEC26 12.50 P 0.00 0.00 0.00 0.59 -0.15 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.73 -0.18 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.90 -0.23 39 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.09 -0.27 40 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.32 -0.30 40 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 1.54 -0.36 40 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 1.81 -0.39 40 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 2.10 -0.41 40 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 2.41 -0.44 41 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 2.74 -0.46 41 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 3.09 -0.48 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 3.44 -0.51 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.80 -0.56 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.19 -0.58 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.58 -0.61 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.00 -0.63 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.84 -0.69 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.72 -0.74 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.64 -0.78 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.16 -0.04 39 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.19 -0.04 39 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.22 -0.05 39 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.29 -0.07 38 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.38 -0.09 38 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.50 -0.10 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.61 -0.13 38 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 0.75 -0.16 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.91 -0.20 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.08 -0.25 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.28 -0.29 38 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 1.50 -0.33 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.75 -0.37 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.02 -0.41 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.35 -0.40 39 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 2.65 -0.44 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 2.98 -0.45 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.32 -0.47 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.67 -0.50 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.02 -0.53 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.40 -0.56 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.78 -0.59 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.18 -0.61 42 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 6.00 -0.67 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.72 -0.74 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.64 -0.78 41 0 0 0
TOTAL PUT 1,379 31,517 -773
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 12.15
29APR26 8.75 C 0.00 0.00 0.00 3.40 +0.27 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.15 +0.27 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.90 +0.27 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.65 +0.27 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.40 +0.27 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.15 +0.27 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.65 +0.27 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.15 +0.27 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.65 +0.25 0 0 0 -45
29APR26 12.00 C 0.15 0.15 0.15 0.15 +0.06 0 2 0 -93
29APR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
29APR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 261 0
29APR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 423 0
29APR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 313 0
29APR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
29APR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
29APR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
29APR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
29APR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
29APR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 354 0
29APR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,475 0
29APR26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
29APR26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
29APR26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29APR26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.42 +0.27 48 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.17 +0.27 43 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.92 +0.27 39 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.67 +0.27 35 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.42 +0.26 31 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.18 +0.26 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.70 +0.24 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.26 +0.21 34 0 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.88 +0.18 35 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.57 +0.14 35 0 23 0
28MAY26 12.50 C 0.31 0.34 0.31 0.33 +0.08 34 20 18 -14
28MAY26 13.00 C 0.18 0.18 0.17 0.19 +0.04 35 34 64 +31
28MAY26 13.50 C 0.00 0.00 0.00 0.10 +0.02 35 0 52 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 133 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 0.00 35 0 114 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 331 0
28MAY26 15.50 C 0.03 0.03 0.03 0.01 0.00 40 100 459 0
28MAY26 16.00 C 0.03 0.03 0.03 0.01 0.00 45 50 235 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.44 +0.26 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.20 +0.26 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.96 +0.26 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.72 +0.25 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.49 +0.24 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.26 +0.22 36 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.83 +0.20 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.45 +0.18 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.11 +0.16 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.83 +0.12 37 0 35 0
29JUN26 12.50 C 0.00 0.00 0.00 0.62 +0.12 37 0 3 0
29JUN26 13.00 C 0.00 0.00 0.00 0.43 +0.07 37 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.30 +0.05 37 0 15 0
29JUN26 14.00 C 0.20 0.20 0.20 0.20 +0.03 37 2 82 +2
29JUN26 14.50 C 0.00 0.00 0.00 0.13 +0.02 37 0 7 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 36 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 37 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 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 46 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 3.49 +0.26 39 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.26 +0.26 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.03 +0.25 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.80 +0.24 38 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.59 +0.23 39 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.38 +0.22 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.99 +0.21 39 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.64 +0.19 39 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.32 +0.18 38 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.05 +0.14 38 0 1 0
30JUL26 12.50 C 0.78 0.78 0.78 0.84 +0.13 39 10 10 +10
30JUL26 13.00 C 0.00 0.00 0.00 0.66 +0.10 39 0 10 0
30JUL26 13.50 C 0.00 0.00 0.00 0.50 +0.08 39 0 72 0
30JUL26 14.00 C 0.00 0.00 0.00 0.38 +0.06 39 0 15 0
30JUL26 14.50 C 0.00 0.00 0.00 0.28 +0.05 39 0 16 0
30JUL26 15.00 C 0.00 0.00 0.00 0.21 +0.04 39 0 53 0
30JUL26 15.50 C 0.00 0.00 0.00 0.15 +0.03 39 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.11 +0.03 39 0 146 0
30JUL26 16.50 C 0.00 0.00 0.00 0.08 +0.02 39 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.59 +0.24 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.38 +0.24 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.17 +0.24 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.96 +0.22 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.77 +0.22 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.58 +0.22 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.22 +0.20 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.89 +0.17 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.60 +0.16 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.35 +0.14 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.12 +0.12 38 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 0.93 +0.11 39 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.77 +0.10 39 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.63 +0.08 39 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.51 +0.07 39 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.41 +0.06 39 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.33 +0.05 39 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.26 +0.03 38 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.21 +0.03 39 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 +0.03 39 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 +0.02 38 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 38 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.77 +0.23 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.57 +0.22 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.38 +0.22 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.19 +0.21 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.01 +0.21 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.84 +0.20 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.51 +0.19 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.22 +0.18 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.94 +0.16 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.70 +0.15 39 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 1.48 +0.13 39 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 1.28 +0.12 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.11 +0.11 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.96 +0.10 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.82 +0.08 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.71 +0.08 39 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.61 +0.07 39 0 0 0
30DEC26 16.00 C 0.50 0.50 0.50 0.52 +0.06 39 8 9 +8
30DEC26 16.50 C 0.00 0.00 0.00 0.43 +0.04 38 0 125 0
30DEC26 17.00 C 0.00 0.00 0.00 0.38 +0.05 39 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.32 +0.04 39 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.27 +0.03 38 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 +0.03 38 0 0 0
30DEC26 19.00 C 0.25 0.25 0.25 0.20 +0.03 39 4 4 +4
30DEC26 19.50 C 0.00 0.00 0.00 0.17 +0.02 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 +0.02 38 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.94 +0.22 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.76 +0.22 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.58 +0.22 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.40 +0.21 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.23 +0.20 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.07 +0.20 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.76 +0.18 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.48 +0.17 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.22 +0.16 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.98 +0.15 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.77 +0.14 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.57 +0.12 38 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 1.40 +0.12 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.24 +0.11 39 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.10 +0.10 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.97 +0.09 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.86 +0.08 39 0 0 0
30MAR27 16.00 C 0.54 0.54 0.54 0.76 +0.07 39 50 230 +50
30MAR27 16.50 C 0.00 0.00 0.00 0.67 +0.06 39 0 0 0
30MAR27 17.00 C 0.45 0.45 0.45 0.59 +0.06 39 15 15 +15
30MAR27 17.50 C 0.00 0.00 0.00 0.52 +0.05 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.46 +0.05 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.40 +0.04 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.35 +0.03 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.31 +0.03 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.27 +0.03 38 0 101 0
TOTAL CALL 295 10,026 -32
29APR26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29APR26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
29APR26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29APR26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
29APR26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
29APR26 11.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 71 0
29APR26 12.00 P 0.00 0.00 0.00 0.00 -0.22 0 0 263 0
29APR26 12.50 P 0.60 0.60 0.50 0.35 -0.28 0 31 0 -227
29APR26 13.00 P 0.90 0.90 0.90 0.85 -0.27 0 10 0 -85
29APR26 13.50 P 0.00 0.00 0.00 1.35 -0.27 0 0 0 -54
29APR26 14.00 P 0.00 0.00 0.00 1.85 -0.27 0 0 0 -30
29APR26 14.50 P 0.00 0.00 0.00 2.35 -0.27 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.85 -0.27 0 0 0 -62
29APR26 15.50 P 0.00 0.00 0.00 3.35 -0.27 0 0 0 -8
29APR26 16.00 P 0.00 0.00 0.00 3.85 -0.27 0 0 0 -21
29APR26 16.50 P 0.00 0.00 0.00 4.35 -0.27 0 0 0 -27
29APR26 17.00 P 0.00 0.00 0.00 4.85 -0.27 0 0 0 -30
29APR26 17.50 P 0.00 0.00 0.00 5.35 -0.27 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.85 -0.27 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.35 -0.27 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.85 -0.27 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.35 -0.27 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.85 -0.27 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.85 -0.27 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 9.85 -0.27 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.85 -0.27 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.85 -0.27 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.85 -0.27 0 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 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 20 0
28MAY26 10.50 P 0.05 0.05 0.05 0.04 -0.03 36 1 43 +1
28MAY26 11.00 P 0.00 0.00 0.00 0.09 -0.07 35 0 61 0
28MAY26 11.50 P 0.00 0.00 0.00 0.21 -0.11 35 0 87 0
28MAY26 12.00 P 0.40 0.40 0.40 0.39 -0.17 34 20 109 +20
28MAY26 12.50 P 0.73 0.73 0.73 0.67 -0.19 35 7 81 +5
28MAY26 13.00 P 0.00 0.00 0.00 1.02 -0.22 35 0 121 0
28MAY26 13.50 P 0.00 0.00 0.00 1.43 -0.24 35 0 171 0
28MAY26 14.00 P 0.00 0.00 0.00 1.88 -0.26 35 0 83 0
28MAY26 14.50 P 0.00 0.00 0.00 2.36 -0.26 36 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 2.85 -0.27 0 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 3.35 -0.27 0 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 3.85 -0.27 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.35 -0.27 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.85 -0.27 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.35 -0.27 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.85 -0.27 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.35 -0.27 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.85 -0.27 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.35 -0.27 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 7.85 -0.27 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 8.85 -0.27 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 9.85 -0.27 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 10.85 -0.27 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.02 36 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 -0.04 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 -0.04 37 0 150 0
29JUN26 10.50 P 0.00 0.00 0.00 0.15 -0.07 37 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.26 -0.10 37 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.43 -0.13 37 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.63 -0.16 36 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 0.91 -0.18 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.23 -0.21 37 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 1.60 -0.22 37 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 2.00 -0.24 36 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 2.43 -0.26 36 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 2.89 -0.27 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.37 -0.26 37 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 3.85 -0.27 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.35 -0.27 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.85 -0.27 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 5.35 -0.27 0 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 5.85 -0.27 0 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 6.35 -0.27 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.85 -0.27 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.35 -0.27 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.85 -0.27 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.85 -0.27 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.85 -0.27 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.85 -0.27 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.85 -0.27 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.85 -0.27 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.85 -0.27 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.85 -0.27 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.85 -0.27 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 16.85 -0.27 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 17.85 -0.27 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 18.85 -0.27 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 10 0
30JUL26 9.25 P 0.00 0.00 0.00 0.07 -0.03 38 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
30JUL26 9.75 P 0.13 0.14 0.13 0.14 -0.03 39 40 70 +10
30JUL26 10.00 P 0.00 0.00 0.00 0.18 -0.04 39 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.28 -0.07 39 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.41 -0.10 38 0 293 0
30JUL26 11.50 P 0.63 0.63 0.63 0.59 -0.13 38 2 30 0
30JUL26 12.00 P 0.82 0.82 0.82 0.84 -0.13 39 16 195 -16
30JUL26 12.50 P 0.00 0.00 0.00 1.11 -0.16 38 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 1.42 -0.18 38 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 1.77 -0.20 38 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.15 -0.21 38 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.56 -0.22 39 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.99 -0.23 39 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.44 -0.24 39 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.90 -0.25 39 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.38 -0.26 39 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.86 -0.26 38 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.35 -0.27 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.85 -0.27 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 -0.03 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 -0.03 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 -0.04 39 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 -0.05 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.33 -0.06 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.47 -0.07 39 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.64 -0.09 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.85 -0.11 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.09 -0.13 39 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.37 -0.14 39 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 1.67 -0.16 39 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 2.00 -0.18 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.36 -0.19 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.75 -0.20 39 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 3.15 -0.22 39 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 3.57 -0.23 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.01 -0.23 39 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 4.46 -0.24 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.92 -0.25 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.39 -0.26 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.87 -0.26 38 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 6.36 -0.26 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.85 -0.27 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.35 -0.27 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.85 -0.27 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.85 -0.27 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.85 -0.27 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.85 -0.27 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.85 -0.27 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.85 -0.27 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.85 -0.27 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.85 -0.27 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.85 -0.27 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.85 -0.27 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.24 -0.03 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.28 -0.05 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.34 -0.04 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.40 -0.05 39 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.47 -0.05 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.54 -0.07 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.71 -0.08 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.90 -0.10 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.13 -0.11 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.38 -0.12 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.66 -0.13 39 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 1.95 -0.16 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.28 -0.16 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.63 -0.17 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.99 -0.19 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.38 -0.19 39 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.77 -0.21 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.19 -0.22 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.62 -0.22 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.05 -0.24 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.50 -0.24 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.96 -0.25 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.43 -0.25 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.90 -0.26 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.38 -0.26 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.87 -0.26 39 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 8.85 -0.27 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.85 -0.27 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 10.85 -0.27 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.85 -0.27 0 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 12.85 -0.27 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.36 -0.04 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.42 -0.05 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.49 -0.05 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.56 -0.03 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.63 -0.07 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.72 -0.07 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.90 -0.09 39 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.11 -0.09 39 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.35 -0.11 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.60 -0.12 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.88 -0.14 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.18 -0.15 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.50 -0.16 38 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.84 -0.17 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.20 -0.18 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.57 -0.18 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.96 -0.19 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.36 -0.20 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.77 -0.21 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.19 -0.22 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.62 -0.23 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.07 -0.23 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.52 -0.24 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.98 -0.24 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.44 -0.25 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.92 -0.25 39 0 0 0
TOTAL PUT 127 3,633 -524
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJG - ZIJIN GOLD INTL CLOSING PRICE HK$ 157.80
29APR26 130.00 C 0.00 0.00 0.00 27.80 - 0 0 0 -
29APR26 132.50 C 0.00 0.00 0.00 25.30 - 0 0 0 -
29APR26 135.00 C 0.00 0.00 0.00 22.80 +5.59 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 20.30 +5.59 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 17.80 +5.57 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 15.30 +5.51 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 12.80 +5.35 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 10.30 +5.15 0 0 0 0
29APR26 150.00 C 1.46 1.46 1.18 7.80 +4.41 0 25 0 0
29APR26 152.50 C 1.62 2.00 1.61 5.30 +3.27 0 10 0 -6
29APR26 155.00 C 0.39 2.86 0.29 2.80 +1.71 0 40 0 -19
29APR26 157.50 C 0.27 0.91 0.27 0.30 -0.22 0 61 0 -70
29APR26 160.00 C 0.00 0.00 0.00 0.00 -0.22 0 0 41 0
29APR26 162.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 39 0
29APR26 165.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 89 0
29APR26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
29APR26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
29APR26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 244 0
29APR26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
29APR26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
29APR26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
29APR26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
29APR26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
29APR26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 525 0
29APR26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
29APR26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29APR26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
29APR26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
29APR26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 373 0
29APR26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 464 0
29APR26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
29APR26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
29APR26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 2 158 -2
29APR26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 370 0
29APR26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 515 0
29APR26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 361 0
29APR26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
29APR26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 433 0
29APR26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 691 0
29APR26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
29APR26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
29APR26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
29APR26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
28MAY26 130.00 C 0.00 0.00 0.00 28.96 - 52 0 0 -
28MAY26 132.50 C 0.00 0.00 0.00 26.76 - 52 0 0 -
28MAY26 135.00 C 0.00 0.00 0.00 24.58 +4.48 51 0 1 0
28MAY26 137.50 C 0.00 0.00 0.00 22.57 +4.33 52 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 20.60 +4.12 52 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 18.72 +3.90 52 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 16.93 +3.66 52 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 15.05 +3.50 51 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 13.34 +2.88 50 0 0 0
28MAY26 152.50 C 8.64 9.33 8.64 12.20 +3.05 52 10 12 +10
28MAY26 155.00 C 7.45 8.86 7.45 10.51 +2.53 50 6 8 +6
28MAY26 157.50 C 6.94 9.24 6.94 9.47 +2.55 51 3 6 +3
28MAY26 160.00 C 5.65 8.36 5.50 8.19 +2.16 51 9 11 +6
28MAY26 162.50 C 4.80 7.00 4.80 7.17 +1.94 51 4 10 +4
28MAY26 165.00 C 3.90 6.00 3.33 6.26 +1.74 51 8 44 +7
28MAY26 167.50 C 2.56 4.95 2.56 5.44 +1.55 51 31 138 +30
28MAY26 170.00 C 2.80 4.50 2.20 4.70 +1.36 51 40 104 +9
28MAY26 172.50 C 2.35 3.79 2.35 4.05 +1.20 51 5 21 +5
28MAY26 175.00 C 1.96 3.18 1.96 3.47 +1.05 51 11 74 +1
28MAY26 177.50 C 2.20 2.20 2.20 2.97 +0.92 51 1 42 +1
28MAY26 180.00 C 1.13 2.10 1.09 2.52 +0.79 51 245 319 +240
28MAY26 182.50 C 0.00 0.00 0.00 2.14 +0.69 51 0 20 0
28MAY26 185.00 C 1.10 1.45 1.10 1.81 +0.59 51 12 168 +1
28MAY26 187.50 C 0.00 0.00 0.00 1.52 +0.50 52 0 23 0
28MAY26 190.00 C 0.90 1.00 0.90 1.27 +0.42 52 10 42 +10
28MAY26 192.50 C 0.00 0.00 0.00 1.06 +0.34 52 0 153 0
28MAY26 195.00 C 0.70 0.70 0.70 0.89 +0.29 52 1 49 +1
28MAY26 197.50 C 0.51 0.70 0.51 0.78 +0.27 52 22 41 +20
28MAY26 200.00 C 0.42 0.50 0.42 0.61 +0.19 52 6 56 +1
28MAY26 205.00 C 0.00 0.00 0.00 0.43 +0.15 52 0 39 0
28MAY26 210.00 C 0.00 0.00 0.00 0.29 +0.11 52 0 107 0
28MAY26 215.00 C 0.00 0.00 0.00 0.19 +0.07 52 0 55 0
28MAY26 220.00 C 0.00 0.00 0.00 0.13 +0.05 52 0 29 0
28MAY26 225.00 C 0.00 0.00 0.00 0.08 +0.03 52 0 30 0
28MAY26 230.00 C 0.00 0.00 0.00 0.06 +0.02 53 0 2,503 0
28MAY26 235.00 C 0.00 0.00 0.00 0.04 +0.02 53 0 19 0
28MAY26 240.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 39 0
28MAY26 245.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 50 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 53 0 94 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 130.00 C 0.00 0.00 0.00 30.51 - 53 0 0 -
29JUN26 132.50 C 0.00 0.00 0.00 28.29 - 51 0 0 -
29JUN26 135.00 C 0.00 0.00 0.00 26.41 +4.08 51 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 24.55 +3.90 51 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 22.84 +3.72 51 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 21.17 +3.54 51 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 19.59 +3.37 51 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 18.11 +3.26 51 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 16.64 +3.38 51 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 15.40 +2.93 51 0 15 0
29JUN26 155.00 C 0.00 0.00 0.00 13.97 +2.62 51 0 15 0
29JUN26 157.50 C 0.00 0.00 0.00 12.91 +2.60 51 0 27 0
29JUN26 160.00 C 8.00 8.00 8.00 11.85 +2.51 51 2 2 +2
29JUN26 162.50 C 8.21 8.21 8.21 10.78 +2.33 51 1 9 -1
29JUN26 165.00 C 0.00 0.00 0.00 9.79 +2.17 51 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 8.86 +1.92 51 0 59 0
29JUN26 170.00 C 5.80 5.88 5.80 8.01 +1.75 51 12 72 +2
29JUN26 172.50 C 0.00 0.00 0.00 7.22 +1.40 50 0 61 0
29JUN26 175.00 C 0.00 0.00 0.00 6.51 +1.23 50 0 65 0
29JUN26 177.50 C 0.00 0.00 0.00 5.84 +1.09 50 0 17 0
29JUN26 180.00 C 3.00 4.05 3.00 5.48 +1.23 51 2 105 +1
29JUN26 182.50 C 0.00 0.00 0.00 4.94 +1.09 51 0 50 0
29JUN26 185.00 C 0.00 0.00 0.00 4.40 +0.95 51 0 81 0
29JUN26 187.50 C 0.00 0.00 0.00 4.00 +0.94 51 0 121 0
29JUN26 190.00 C 3.56 3.57 3.45 3.60 +0.83 51 55 96 +53
29JUN26 192.50 C 0.00 0.00 0.00 3.19 +0.71 51 0 23 0
29JUN26 195.00 C 2.78 2.78 2.78 2.79 +0.61 51 12 27 +12
29JUN26 197.50 C 0.00 0.00 0.00 2.59 +0.63 51 0 15 0
29JUN26 200.00 C 0.00 0.00 0.00 2.29 +0.53 51 0 45 0
29JUN26 205.00 C 0.00 0.00 0.00 1.84 +0.47 51 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 1.47 +0.41 51 0 41 0
29JUN26 215.00 C 0.00 0.00 0.00 1.14 +0.29 51 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 0.88 +0.21 51 0 106 0
29JUN26 225.00 C 0.00 0.00 0.00 0.70 +0.18 51 0 31 0
29JUN26 230.00 C 0.00 0.00 0.00 0.54 +0.14 51 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 0.42 +0.11 51 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.32 +0.08 51 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.25 +0.07 51 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.19 +0.05 51 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.15 +0.04 51 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.11 +0.03 51 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.09 +0.03 51 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 50 0 130 0
30JUL26 130.00 C 0.00 0.00 0.00 32.34 - 52 0 0 -
30JUL26 132.50 C 0.00 0.00 0.00 30.99 - 54 0 0 -
30JUL26 135.00 C 0.00 0.00 0.00 28.47 +3.97 51 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 26.84 +3.84 51 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 25.20 +3.64 51 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 23.68 +3.55 51 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 22.24 +3.39 51 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 20.81 +3.01 51 0 0 0
30JUL26 150.00 C 14.40 14.40 14.40 19.49 +2.92 51 1 1 +1
30JUL26 152.50 C 0.00 0.00 0.00 18.36 +3.14 51 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 16.93 +2.79 50 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 15.91 +2.77 51 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 14.87 +2.68 51 0 180 0
30JUL26 162.50 C 0.00 0.00 0.00 13.61 +2.31 50 0 137 0
30JUL26 165.00 C 12.94 12.94 12.94 12.94 +2.47 51 1 71 0
30JUL26 167.50 C 0.00 0.00 0.00 11.77 +2.08 50 0 95 0
30JUL26 170.00 C 7.80 7.80 7.80 10.90 +2.03 50 1 36 +1
30JUL26 172.50 C 0.00 0.00 0.00 10.26 +1.64 51 0 154 0
30JUL26 175.00 C 7.00 7.00 7.00 9.49 +1.56 51 1 1 +1
30JUL26 177.50 C 0.00 0.00 0.00 8.72 +1.41 50 0 82 0
30JUL26 180.00 C 0.00 0.00 0.00 8.39 +1.62 52 0 76 0
30JUL26 182.50 C 0.00 0.00 0.00 7.70 +1.46 51 0 65 0
30JUL26 185.00 C 0.00 0.00 0.00 7.16 +1.46 51 0 82 0
30JUL26 187.50 C 0.00 0.00 0.00 6.61 +1.35 51 0 3 0
30JUL26 190.00 C 5.01 5.01 5.01 5.89 +1.32 51 1 0 -1
30JUL26 192.50 C 0.00 0.00 0.00 5.57 +1.11 51 0 15 0
30JUL26 195.00 C 5.26 5.26 5.26 5.17 +1.12 51 2 17 +2
30JUL26 197.50 C 0.00 0.00 0.00 4.77 +1.14 51 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 4.36 +0.92 51 0 49 0
30JUL26 205.00 C 0.00 0.00 0.00 3.69 +0.91 51 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 3.10 +0.68 51 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 2.60 +0.65 51 0 0 0
30JUL26 220.00 C 2.11 2.11 2.11 2.19 +0.56 51 7 7 -2
30JUL26 225.00 C 0.00 0.00 0.00 1.81 +0.41 51 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 36.52 - 53 0 0 -
29SEP26 132.50 C 0.00 0.00 0.00 34.19 - 51 0 0 -
29SEP26 135.00 C 0.00 0.00 0.00 32.59 +3.55 51 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 31.04 +3.39 51 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 29.56 +3.30 51 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 28.12 +3.11 51 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 26.74 +2.93 51 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 25.41 +3.32 51 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 24.57 +3.17 52 0 1,000 0
29SEP26 152.50 C 0.00 0.00 0.00 23.08 +2.80 51 0 30 0
29SEP26 155.00 C 18.90 18.90 18.90 21.95 +3.17 51 1 16 +1
29SEP26 157.50 C 0.00 0.00 0.00 20.96 +3.15 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 19.78 +2.94 51 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 18.82 +2.74 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 17.67 +2.44 51 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 16.88 +2.47 51 0 1,100 0
29SEP26 170.00 C 0.00 0.00 0.00 15.79 +2.17 50 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 15.24 +1.79 51 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 14.38 +1.49 51 0 1,017 0
29SEP26 177.50 C 0.00 0.00 0.00 14.14 +2.07 52 0 700 0
29SEP26 180.00 C 11.00 13.06 11.00 13.38 +2.01 52 3 127 +3
29SEP26 182.50 C 0.00 0.00 0.00 12.57 +1.67 52 0 211 0
29SEP26 185.00 C 0.00 0.00 0.00 12.05 +1.89 52 0 200 0
29SEP26 187.50 C 0.00 0.00 0.00 11.38 +1.67 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 10.62 +1.43 52 0 710 0
29SEP26 192.50 C 0.00 0.00 0.00 10.13 +1.43 52 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 9.62 +1.47 52 0 45 0
29SEP26 197.50 C 0.00 0.00 0.00 9.11 +1.42 52 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 8.59 +1.32 52 0 17 0
29SEP26 205.00 C 0.00 0.00 0.00 7.60 +1.09 52 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 6.83 +1.07 52 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 6.07 +0.95 52 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 5.36 +0.79 52 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 4.81 +0.90 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 4.27 +0.80 52 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 3.75 +0.65 52 0 2 0
29SEP26 240.00 C 3.80 3.80 3.80 3.37 +0.64 52 4 57 +3
29SEP26 245.00 C 0.00 0.00 0.00 2.99 +0.59 52 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.60 +0.45 52 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 2.34 +0.44 52 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 2.03 +0.38 51 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 1.78 +0.30 51 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 1.57 +0.25 51 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 1.41 +0.25 51 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.28 +0.24 52 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 1.08 +0.17 51 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.97 +0.16 51 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.86 +0.15 51 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.79 +0.15 52 0 106 0
30DEC26 130.00 C 0.00 0.00 0.00 40.03 - 50 0 0 -
30DEC26 132.50 C 0.00 0.00 0.00 38.81 - 51 0 0 -
30DEC26 135.00 C 0.00 0.00 0.00 37.08 +3.75 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 35.75 +3.75 50 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 34.32 +3.58 50 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 33.00 +3.48 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 31.74 +3.29 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 30.49 +3.18 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 29.31 +3.11 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 28.49 +3.35 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 27.52 +2.82 51 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 26.55 +2.84 51 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 25.53 +3.31 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 24.69 +3.37 51 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 23.72 +3.26 51 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 22.57 +2.94 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 21.63 +2.79 51 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 20.78 +2.74 51 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 19.98 +2.70 50 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 19.12 +2.60 50 0 16 0
30DEC26 180.00 C 0.00 0.00 0.00 18.43 +2.57 51 0 32 0
30DEC26 182.50 C 0.00 0.00 0.00 17.68 +2.43 51 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 17.04 +2.38 51 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 16.52 +2.46 51 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 15.56 +2.06 50 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 15.27 +2.00 51 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 14.44 +1.76 51 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 13.72 +1.51 50 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 13.20 +1.46 51 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 12.23 +1.43 51 0 4 0
30DEC26 210.00 C 10.00 11.20 10.00 11.26 +1.39 51 2 4 +1
30DEC26 215.00 C 9.25 9.25 9.25 10.41 +1.33 51 1 4 +1
30DEC26 220.00 C 0.00 0.00 0.00 9.45 +1.07 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 8.75 +1.06 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 8.29 +1.18 51 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 7.35 +0.88 51 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 6.75 +0.78 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 6.25 +0.78 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 5.75 +0.77 51 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 5.25 +0.66 51 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 4.80 +0.55 51 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 4.45 +0.54 51 0 0 0
30DEC26 270.00 C 4.26 4.26 4.26 4.11 +0.55 51 1 1 +1
30DEC26 275.00 C 0.00 0.00 0.00 3.76 +0.51 51 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 3.41 +0.39 51 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 3.16 +0.37 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 2.93 +0.37 51 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 2.70 +0.37 51 0 0 0
30DEC26 300.00 C 2.94 2.96 2.94 2.47 +0.34 51 30 48 +30
30MAR27 130.00 C 0.00 0.00 0.00 43.66 - 49 0 0 -
30MAR27 132.50 C 0.00 0.00 0.00 42.34 - 49 0 0 -
30MAR27 135.00 C 0.00 0.00 0.00 41.01 +4.05 49 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 39.68 +3.55 49 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 38.36 +3.36 49 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 37.47 +3.60 50 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 36.03 +3.53 50 0 9 0
30MAR27 147.50 C 0.00 0.00 0.00 35.20 +3.58 50 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 33.67 +3.18 49 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 32.83 +3.32 50 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 31.89 +3.37 50 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 30.53 +2.97 50 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 29.37 +3.08 49 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 28.42 +2.68 49 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 27.49 +2.60 49 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 26.55 +2.49 49 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 26.12 +2.59 50 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 25.28 +2.53 50 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 24.47 +2.21 50 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 23.91 +2.32 50 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 23.14 +2.33 50 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 22.37 +2.34 50 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 21.59 +2.20 50 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 20.81 +2.03 50 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 20.08 +1.91 50 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 19.46 +1.90 50 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 18.30 +1.36 49 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 18.23 +1.90 50 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 17.62 +1.90 50 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 16.39 +1.70 50 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 14.82 +1.46 49 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 13.91 +1.45 49 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 13.39 +1.49 50 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 12.46 +1.67 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 11.23 +1.11 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 10.88 +1.43 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 10.19 +1.40 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 9.22 +1.09 49 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 8.55 +0.90 49 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 7.99 +0.81 49 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 7.74 +1.04 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 7.04 +0.81 49 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 6.56 +0.80 49 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 6.08 +0.65 49 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 5.68 +0.58 49 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 5.35 +0.58 49 0 0 0
30MAR27 290.00 C 5.60 5.60 5.60 5.02 +0.57 49 1 16 +1
TOTAL CALL 703 21,418 +370
29APR26 130.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29APR26 132.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29APR26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
29APR26 140.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 15 0
29APR26 142.50 P 0.00 0.00 0.00 0.00 -0.08 0 0 399 0
29APR26 145.00 P 0.15 0.20 0.15 0.00 -0.24 0 52 174 0
29APR26 147.50 P 0.50 0.50 0.28 0.00 -0.62 0 180 162 +125
29APR26 150.00 P 1.31 1.79 0.86 0.00 -1.31 0 43 309 +24
29APR26 152.50 P 2.00 2.00 1.10 0.00 -2.45 0 9 77 -1
29APR26 155.00 P 4.50 4.50 0.41 0.00 -4.04 0 46 117 +14
29APR26 157.50 P 8.00 8.00 0.10 0.00 -5.83 0 170 187 +108
29APR26 160.00 P 8.70 8.70 2.50 2.20 -5.82 0 42 0 -218
29APR26 162.50 P 0.00 0.00 0.00 4.70 -5.68 0 0 0 -65
29APR26 165.00 P 0.00 0.00 0.00 7.20 -5.62 0 3 0 -153
29APR26 167.50 P 0.00 0.00 0.00 9.70 -5.60 0 6 0 -48
29APR26 170.00 P 0.00 0.00 0.00 12.20 -5.60 0 14 0 -59
29APR26 172.50 P 0.00 0.00 0.00 14.70 -5.60 0 0 0 -26
29APR26 175.00 P 22.30 22.30 19.80 17.20 -5.60 0 10 0 -215
29APR26 177.50 P 19.76 19.76 19.76 19.70 -5.60 0 6 0 -30
29APR26 180.00 P 0.00 0.00 0.00 22.20 -5.60 0 0 0 -1
29APR26 182.50 P 0.00 0.00 0.00 24.70 -5.60 0 0 0 -15
29APR26 185.00 P 0.00 0.00 0.00 27.20 -5.60 0 0 0 -20
29APR26 187.50 P 0.00 0.00 0.00 29.70 -5.60 0 0 0 -1
29APR26 190.00 P 0.00 0.00 0.00 32.20 -5.60 0 0 0 -2
29APR26 192.50 P 0.00 0.00 0.00 34.70 -5.60 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 37.20 -5.60 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 39.70 -5.60 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 42.20 -5.60 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 47.20 -5.60 0 0 0 -5
29APR26 210.00 P 0.00 0.00 0.00 52.20 -5.60 0 0 0 -20
29APR26 215.00 P 0.00 0.00 0.00 57.20 -5.60 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 62.20 -5.60 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 67.20 -5.60 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 72.20 -5.60 0 0 0 -35
29APR26 235.00 P 0.00 0.00 0.00 77.20 -5.60 0 0 0 -25
29APR26 240.00 P 0.00 0.00 0.00 82.20 -5.60 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 87.20 -5.60 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 92.20 -6.41 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 97.20 -5.60 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 102.20 -5.60 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 107.20 -5.60 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 112.20 -5.60 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 117.20 -5.60 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 122.20 -5.60 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 127.20 -5.60 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 132.20 -5.60 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 137.20 -5.60 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 142.20 -5.60 0 0 0 0
28MAY26 130.00 P 2.30 2.50 1.50 0.95 - 52 359 359 -
28MAY26 132.50 P 2.85 3.01 2.85 1.24 - 52 24 24 -
28MAY26 135.00 P 2.81 2.81 2.16 1.63 -1.08 53 4 52 +4
28MAY26 137.50 P 3.75 3.75 2.35 2.08 -1.31 52 204 265 +189
28MAY26 140.00 P 4.15 4.15 2.86 2.60 -1.55 53 19 26 +17
28MAY26 142.50 P 4.74 4.74 4.74 3.26 -1.74 53 5 12 +5
28MAY26 145.00 P 6.60 6.60 4.80 3.98 -2.01 53 9 335 +3
28MAY26 147.50 P 6.77 6.77 5.80 4.83 -2.21 53 4 16 -1
28MAY26 150.00 P 7.89 7.89 5.78 5.78 -2.50 53 8 41 0
28MAY26 152.50 P 0.00 0.00 0.00 6.63 -2.77 52 3 23 +3
28MAY26 155.00 P 0.00 0.00 0.00 7.62 -3.07 51 0 71 0
28MAY26 157.50 P 10.86 10.86 9.55 9.11 -3.02 53 7 73 +3
28MAY26 160.00 P 0.00 0.00 0.00 10.14 -4.03 51 0 214 0
28MAY26 162.50 P 0.00 0.00 0.00 11.51 -3.91 50 3 158 0
28MAY26 165.00 P 0.00 0.00 0.00 13.08 -4.12 50 6 140 +6
28MAY26 167.50 P 0.00 0.00 0.00 15.01 -4.02 52 14 60 0
28MAY26 170.00 P 0.00 0.00 0.00 16.79 -3.56 52 0 179 0
28MAY26 172.50 P 19.00 19.00 19.00 18.58 -4.37 52 7 33 0
28MAY26 175.00 P 0.00 0.00 0.00 21.09 -3.95 56 0 70 0
28MAY26 177.50 P 0.00 0.00 0.00 22.47 -5.19 52 0 48 0
28MAY26 180.00 P 0.00 0.00 0.00 24.54 -5.06 52 0 101 0
28MAY26 182.50 P 0.00 0.00 0.00 26.78 -5.02 53 0 24 0
28MAY26 185.00 P 0.00 0.00 0.00 29.00 -5.39 54 0 22 0
28MAY26 187.50 P 0.00 0.00 0.00 31.09 -5.51 53 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 33.59 -5.37 56 0 18 0
28MAY26 192.50 P 40.00 40.00 40.00 35.96 -5.44 57 1 73 0
28MAY26 195.00 P 42.00 42.00 42.00 38.18 -5.41 56 19 320 +19
28MAY26 197.50 P 0.00 0.00 0.00 40.46 -6.07 56 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 42.84 -5.88 56 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 47.96 -6.07 62 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 52.61 -6.06 60 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 57.54 -6.13 63 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 62.21 -6.45 53 0 2 0
28MAY26 225.00 P 0.00 0.00 0.00 67.20 -6.46 0 0 2 0
28MAY26 230.00 P 0.00 0.00 0.00 72.37 -6.29 68 0 5 0
28MAY26 235.00 P 0.00 0.00 0.00 77.38 -6.28 72 0 2 0
28MAY26 240.00 P 0.00 0.00 0.00 82.38 -6.28 75 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 87.38 -6.28 78 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 92.20 -6.46 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 97.37 -6.29 84 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 102.37 -6.29 86 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 107.37 -6.29 89 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 112.20 -6.46 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 117.37 -6.29 94 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 122.37 -6.29 97 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 127.36 -6.30 99 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 132.36 -6.30 102 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 3.06 - 51 0 0 -
29JUN26 132.50 P 0.00 0.00 0.00 3.61 - 51 0 0 -
29JUN26 135.00 P 4.50 4.60 4.50 4.41 -1.65 52 20 84 +20
29JUN26 137.50 P 7.50 7.50 7.50 5.11 -1.83 52 1 104 +1
29JUN26 140.00 P 7.50 7.50 7.50 5.96 -2.00 52 1 4 +1
29JUN26 142.50 P 9.84 9.84 9.84 6.84 -2.18 52 4 61 -3
29JUN26 145.00 P 9.80 9.80 8.30 7.81 -2.28 52 56 28 -20
29JUN26 147.50 P 0.00 0.00 0.00 8.77 -2.48 52 0 37 0
29JUN26 150.00 P 0.00 0.00 0.00 9.82 -2.67 52 0 12 0
29JUN26 152.50 P 13.25 13.25 13.25 10.93 -2.87 51 15 27 +4
29JUN26 155.00 P 12.63 12.63 12.63 12.14 -3.06 51 5 19 0
29JUN26 157.50 P 13.33 13.33 13.25 13.44 -3.02 51 6 14 -6
29JUN26 160.00 P 18.13 18.13 14.58 14.80 -3.21 51 30 77 -25
29JUN26 162.50 P 0.00 0.00 0.00 16.15 -3.72 50 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 17.62 -3.47 50 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 19.58 -3.35 51 0 81 0
29JUN26 170.00 P 0.00 0.00 0.00 20.93 -4.60 50 0 59 0
29JUN26 172.50 P 0.00 0.00 0.00 22.79 -3.56 50 0 123 0
29JUN26 175.00 P 0.00 0.00 0.00 24.51 -4.16 50 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 26.41 -4.35 50 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 28.47 -4.29 51 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 30.65 -4.84 52 0 5 0
29JUN26 185.00 P 0.00 0.00 0.00 32.62 -4.52 52 0 91 0
29JUN26 187.50 P 0.00 0.00 0.00 34.63 -4.75 51 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 36.99 -4.62 53 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 38.66 -5.60 50 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 41.02 -5.39 51 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 43.26 -5.29 51 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 45.38 -5.75 51 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 50.22 -5.50 53 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 54.47 -6.08 50 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 59.32 -6.06 52 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 63.83 -6.43 48 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 68.89 -6.31 52 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 73.78 -6.30 53 0 19 0
29JUN26 235.00 P 0.00 0.00 0.00 78.68 -6.19 53 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 83.59 -6.21 54 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 88.83 -5.10 61 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 92.80 -6.09 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 97.74 -6.11 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 103.26 -5.56 51 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 108.23 -5.56 51 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 113.20 -5.57 51 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 118.18 -5.58 50 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 123.17 -5.57 52 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 128.15 -5.58 51 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 133.14 -5.57 52 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 138.12 -5.58 49 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 143.11 -5.58 50 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 5.04 - 51 0 0 -
30JUL26 132.50 P 0.00 0.00 0.00 5.74 - 51 0 0 -
30JUL26 135.00 P 0.00 0.00 0.00 6.53 -1.69 51 0 6 0
30JUL26 137.50 P 9.27 9.27 9.27 7.42 -1.78 52 4 1 -4
30JUL26 140.00 P 8.30 8.40 8.30 8.31 -1.89 52 10 10 +10
30JUL26 142.50 P 0.00 0.00 0.00 9.27 -2.00 51 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 10.22 -2.20 51 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 11.27 -2.37 51 0 6 0
30JUL26 150.00 P 0.00 0.00 0.00 12.37 -2.56 51 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 13.37 -2.92 50 0 72 0
30JUL26 155.00 P 0.00 0.00 0.00 14.78 -2.76 50 0 4 0
30JUL26 157.50 P 0.00 0.00 0.00 16.11 -3.02 50 0 3 0
30JUL26 160.00 P 0.00 0.00 0.00 17.66 -3.00 51 0 2 0
30JUL26 162.50 P 21.31 21.31 21.31 18.90 -3.69 50 15 15 +15
30JUL26 165.00 P 21.40 21.40 20.52 20.52 -3.87 50 16 16 +15
30JUL26 167.50 P 22.09 22.09 22.09 22.09 -4.02 50 15 16 +15
30JUL26 170.00 P 0.00 0.00 0.00 23.70 -4.20 50 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 26.29 -3.42 53 0 2 0
30JUL26 175.00 P 0.00 0.00 0.00 27.15 -4.46 50 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 29.29 -4.02 51 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 30.80 -4.19 50 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 32.70 -4.79 50 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 34.63 -4.84 50 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 36.81 -4.22 51 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 38.71 -5.00 51 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 40.89 -4.96 51 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 42.97 -5.04 51 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 44.93 -4.63 51 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 47.09 -5.33 51 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 51.83 -5.10 53 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 55.35 -6.16 48 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 60.37 -5.79 51 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 65.47 -5.40 54 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 69.63 -5.57 51 0 0 0
29SEP26 130.00 P 9.94 9.94 9.10 8.58 - 52 2 2 -
29SEP26 132.50 P 10.67 10.67 10.67 9.49 - 52 1 1 -
29SEP26 135.00 P 11.97 11.97 10.26 10.42 -1.90 52 60 135 +60
29SEP26 137.50 P 0.00 0.00 0.00 11.26 -2.29 52 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 12.48 -2.19 52 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 13.53 -1.96 52 0 25 0
29SEP26 145.00 P 0.00 0.00 0.00 14.57 -2.11 52 0 12 0
29SEP26 147.50 P 0.00 0.00 0.00 15.71 -2.49 52 0 42 0
29SEP26 150.00 P 0.00 0.00 0.00 16.92 -2.60 52 0 1,405 0
29SEP26 152.50 P 0.00 0.00 0.00 18.17 -2.72 52 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 19.48 -2.59 52 1 1 +1
29SEP26 157.50 P 0.00 0.00 0.00 21.10 -2.71 52 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 22.41 -3.09 52 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 23.73 -3.41 51 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 25.36 -3.41 52 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 27.00 -3.63 52 0 1,100 0
29SEP26 170.00 P 0.00 0.00 0.00 29.03 -3.16 53 0 923 0
29SEP26 172.50 P 0.00 0.00 0.00 30.85 -3.29 53 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 32.53 -3.18 53 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 34.20 -3.55 53 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 36.05 -3.58 54 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 37.29 -4.24 52 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 39.70 -3.54 54 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 41.02 -4.39 52 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 42.94 -4.47 52 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 44.41 -4.68 51 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 46.90 -4.22 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 48.83 -4.69 52 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 50.85 -4.74 52 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 54.95 -4.88 53 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 59.93 -4.29 55 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 62.87 -5.29 51 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 68.26 -4.74 54 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 72.15 -4.99 52 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 76.59 -5.07 52 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 80.95 -5.38 52 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 85.69 -5.21 52 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 90.31 -5.31 52 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 94.97 -5.37 52 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 99.80 -5.26 53 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 104.54 -5.39 52 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 109.57 -5.22 54 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 114.01 -5.59 51 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 118.87 -5.62 51 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 123.74 -5.67 51 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 128.62 -5.47 51 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 133.53 -5.75 51 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 138.45 -5.78 51 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 143.38 -5.81 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 12.44 - 51 0 0 -
30DEC26 132.50 P 0.00 0.00 0.00 13.42 - 51 0 0 -
30DEC26 135.00 P 16.81 16.81 16.81 14.56 -1.50 52 1 1 +1
30DEC26 137.50 P 0.00 0.00 0.00 15.46 -2.22 51 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 16.55 -2.25 51 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 17.80 -2.27 51 0 24 0
30DEC26 145.00 P 0.00 0.00 0.00 18.92 -2.22 51 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 20.09 -2.58 51 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 21.45 -2.57 51 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 22.70 -2.53 51 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 24.01 -2.84 51 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 25.67 -2.68 51 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 26.82 -3.08 50 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 28.58 -2.89 51 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 29.83 -3.26 50 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 31.60 -3.15 51 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 33.28 -3.16 51 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 34.84 -3.32 51 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 36.85 -3.07 52 0 12 0
30DEC26 177.50 P 0.00 0.00 0.00 38.62 -3.35 52 0 17 0
30DEC26 180.00 P 0.00 0.00 0.00 39.98 -3.66 51 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 42.08 -3.55 52 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 43.61 -3.98 51 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 45.44 -4.10 51 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 47.23 -4.11 51 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 49.13 -3.85 51 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 51.03 -4.22 51 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 53.01 -4.00 52 0 0 0
30DEC26 200.00 P 58.00 59.70 58.00 56.01 -3.00 54 40 40 +40
30DEC26 205.00 P 0.00 0.00 0.00 58.86 -4.44 52 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 62.88 -4.57 52 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 66.46 -4.96 51 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 70.61 -5.08 51 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 74.90 -5.11 51 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 79.68 -4.96 52 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 83.59 -5.23 51 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 87.99 -5.30 51 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 92.42 -5.38 50 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 96.90 -5.45 50 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 102.34 -4.86 53 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 106.10 -5.13 51 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 110.77 -5.15 51 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 115.45 -5.17 51 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 120.15 -5.21 51 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 124.86 -5.30 51 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 129.18 -5.79 48 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 134.45 -5.34 51 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 139.26 -5.36 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 144.09 -5.38 51 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 14.72 - 49 0 0 -
30MAR27 132.50 P 0.00 0.00 0.00 15.85 - 49 0 0 -
30MAR27 135.00 P 0.00 0.00 0.00 16.98 -1.97 49 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 18.56 -2.06 50 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 19.58 -1.75 50 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 20.72 -1.85 50 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 21.88 -1.98 50 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 23.17 -2.51 49 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 24.50 -2.39 49 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 25.46 -2.99 49 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 26.82 -3.07 49 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.75 -2.61 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 30.16 -2.70 50 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 31.63 -3.84 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 33.17 -3.75 49 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 35.42 -3.18 51 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 37.04 -2.78 51 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 38.54 -2.69 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 40.37 -2.92 51 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 41.46 -3.61 50 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 43.30 -2.95 50 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 45.06 -2.92 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 46.31 -3.53 49 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 48.65 -3.07 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 50.48 -3.12 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 52.33 -3.16 50 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 54.20 -3.18 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 56.10 -3.18 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 57.76 -3.42 50 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 61.12 -4.04 49 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 65.03 -4.20 49 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 69.09 -5.13 49 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 73.16 -5.23 49 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 77.24 -5.39 49 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 81.40 -4.56 49 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 85.71 -5.52 49 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 90.04 -5.56 49 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 94.37 -4.65 49 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 98.73 -5.75 49 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 103.20 -5.77 49 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 107.73 -4.91 49 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 112.27 -4.93 49 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 116.83 -4.96 49 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 121.41 -5.08 49 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 126.06 -5.13 49 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 131.04 -4.86 50 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 135.46 -5.17 49 0 0 0
TOTAL PUT 1,580 14,672 -295
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 36.46
29APR26 24.00 C 0.00 0.00 0.00 12.46 +1.10 0 0 0 -10
29APR26 25.00 C 0.00 0.00 0.00 11.46 +1.10 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.46 +1.10 0 0 0 -45
29APR26 27.00 C 0.00 0.00 0.00 9.46 +1.10 0 0 0 -30
29APR26 28.00 C 0.00 0.00 0.00 8.46 +1.10 0 0 0 -13
29APR26 29.00 C 7.16 7.16 7.16 7.46 +1.10 0 2 0 -37
29APR26 30.00 C 4.90 5.90 4.90 6.46 +1.10 0 2 0 -32
29APR26 31.00 C 0.00 0.00 0.00 5.46 +1.10 0 0 0 -36
29APR26 32.00 C 0.00 0.00 0.00 4.46 +1.10 0 0 0 -141
29APR26 33.00 C 3.39 3.39 3.39 3.46 +1.10 0 1 0 -385
29APR26 34.00 C 1.15 2.50 1.15 2.46 +1.03 0 7 0 -351
29APR26 35.00 C 0.20 1.40 0.20 1.46 +0.87 0 119 0 -612
29APR26 36.00 C 0.02 0.55 0.02 0.46 +0.31 0 216 0 -1,228
29APR26 37.00 C 0.01 0.04 0.01 0.00 -0.02 0 186 1,953 +28
29APR26 38.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 1,487 -1
29APR26 39.00 C 0.01 0.01 0.01 0.00 -0.01 0 30 1,253 -30
29APR26 40.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 1,680 -1
29APR26 41.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 628 -1
29APR26 42.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 1,049 -10
29APR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,355 0
29APR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 680 0
29APR26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 962 0
29APR26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 1 427 0
29APR26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,251 0
29APR26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
29APR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 302 0
29APR26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 381 0
29APR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 307 0
29APR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 843 0
29APR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 405 0
29APR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
28MAY26 24.00 C 0.00 0.00 0.00 12.47 +0.91 0 0 1 0
28MAY26 25.00 C 11.21 11.21 11.21 11.50 +1.10 55 1 76 0
28MAY26 26.00 C 0.00 0.00 0.00 10.48 +1.08 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.50 +0.84 42 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.53 +0.90 50 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 7.51 +0.88 38 0 14 0
28MAY26 30.00 C 5.05 5.05 5.05 6.54 +1.06 40 1 1 +1
28MAY26 31.00 C 0.00 0.00 0.00 5.58 +1.01 39 0 90 0
28MAY26 32.00 C 4.60 4.60 4.60 4.67 +0.88 39 1 46 0
28MAY26 33.00 C 3.90 3.90 3.90 3.93 +0.90 44 2 288 0
28MAY26 34.00 C 0.00 0.00 0.00 3.13 +0.81 42 0 1,022 0
28MAY26 35.00 C 1.50 2.51 1.50 2.43 +0.69 41 95 1,202 0
28MAY26 36.00 C 1.12 1.93 1.10 1.83 +0.57 41 87 592 +12
28MAY26 37.00 C 0.95 1.42 0.95 1.34 +0.45 40 146 757 +23
28MAY26 38.00 C 0.63 1.07 0.56 0.96 +0.35 40 361 728 +271
28MAY26 39.00 C 0.40 0.77 0.38 0.67 +0.27 40 273 705 +164
28MAY26 40.00 C 0.28 0.55 0.26 0.45 +0.19 40 207 779 +76
28MAY26 41.00 C 0.20 0.39 0.19 0.30 +0.14 40 146 518 +110
28MAY26 42.00 C 0.14 0.27 0.14 0.19 +0.09 40 77 348 +26
28MAY26 43.00 C 0.13 0.18 0.13 0.12 +0.06 40 4 732 +1
28MAY26 44.00 C 0.10 0.10 0.10 0.08 +0.04 40 2 195 -1
28MAY26 45.00 C 0.10 0.10 0.10 0.05 +0.02 40 6 309 +1
28MAY26 46.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 328 0
28MAY26 47.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 321 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 366 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 108 0
28MAY26 50.00 C 0.02 0.02 0.02 0.01 0.00 45 30 203 -30
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 89 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 29 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 36 0
29JUN26 13.00 C 0.00 0.00 0.00 23.48 +0.92 105 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 22.98 +0.92 98 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 22.48 +0.90 85 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.98 +0.89 0 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 21.48 +0.90 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.98 +0.92 0 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 20.48 +0.88 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 19.98 +0.88 0 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 19.48 +0.89 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 18.98 +0.92 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 18.49 +0.89 78 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.99 +0.91 74 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 17.49 +0.90 71 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 16.99 +0.90 67 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.49 +0.91 63 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 15.49 +0.92 52 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 14.49 +0.89 0 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 13.49 +0.91 0 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 12.49 +0.89 0 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 11.50 +0.89 44 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 10.50 +0.89 39 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 9.50 +0.84 34 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 8.53 +0.84 39 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 7.51 +0.74 30 0 20 0
29JUN26 30.00 C 5.68 5.88 5.68 6.62 +0.74 38 2 534 -2
29JUN26 31.00 C 0.00 0.00 0.00 5.82 +0.77 41 0 509 0
29JUN26 32.00 C 0.00 0.00 0.00 4.98 +0.81 40 0 145 0
29JUN26 33.00 C 0.00 0.00 0.00 4.31 +0.69 41 0 285 0
29JUN26 34.00 C 3.30 3.71 3.30 3.70 +0.71 42 17 544 -17
29JUN26 35.00 C 2.41 2.41 2.41 3.09 +0.60 42 1 1,027 0
29JUN26 36.00 C 0.00 0.00 0.00 2.57 +0.56 42 0 501 0
29JUN26 37.00 C 1.70 2.14 1.70 2.13 +0.49 42 20 394 -17
29JUN26 38.00 C 1.28 1.28 1.28 1.74 +0.41 42 22 586 +20
29JUN26 39.00 C 1.28 1.48 1.28 1.43 +0.38 42 43 949 +32
29JUN26 40.00 C 0.83 1.13 0.83 1.14 +0.32 42 31 1,072 +24
29JUN26 41.00 C 0.70 0.84 0.70 0.91 +0.26 42 16 390 +1
29JUN26 42.00 C 0.71 0.71 0.71 0.72 +0.22 42 15 1,666 0
29JUN26 43.00 C 0.42 0.55 0.42 0.56 +0.18 42 3 455 -2
29JUN26 44.00 C 0.00 0.00 0.00 0.44 +0.15 42 0 640 0
29JUN26 45.00 C 0.00 0.00 0.00 0.34 +0.12 42 0 1,073 0
29JUN26 46.00 C 0.00 0.00 0.00 0.26 +0.10 42 0 278 0
29JUN26 47.00 C 0.00 0.00 0.00 0.20 +0.07 42 0 107 0
29JUN26 48.00 C 0.00 0.00 0.00 0.15 +0.06 42 0 83 0
29JUN26 49.00 C 0.00 0.00 0.00 0.11 +0.04 42 0 223 0
29JUN26 50.00 C 0.12 0.12 0.12 0.09 +0.04 42 1 373 +1
29JUN26 52.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 120 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 101 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 172 0
30JUL26 25.00 C 0.00 0.00 0.00 11.51 +0.90 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.54 +0.91 43 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.50 +0.74 30 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 8.61 +0.74 39 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 7.69 +0.64 38 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.88 +0.66 40 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.10 +0.61 40 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.40 +0.71 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.84 +0.68 42 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.29 +0.67 43 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 3.74 +0.62 43 0 46 0
30JUL26 36.00 C 3.13 3.13 3.13 3.24 +0.54 43 1 181 0
30JUL26 37.00 C 0.00 0.00 0.00 2.81 +0.50 43 0 723 0
30JUL26 38.00 C 0.00 0.00 0.00 2.42 +0.47 43 0 745 0
30JUL26 39.00 C 1.53 1.53 1.53 2.07 +0.41 43 1 57 +1
30JUL26 40.00 C 1.43 1.43 1.43 1.77 +0.38 43 5 56 +5
30JUL26 41.00 C 0.00 0.00 0.00 1.49 +0.33 43 0 331 0
30JUL26 42.00 C 0.00 0.00 0.00 1.27 +0.30 43 0 85 0
30JUL26 43.00 C 1.05 1.12 1.05 1.05 +0.25 43 11 117 +11
30JUL26 44.00 C 0.00 0.00 0.00 0.89 +0.23 43 0 173 0
30JUL26 45.00 C 0.00 0.00 0.00 0.73 +0.19 43 0 50 0
30JUL26 46.00 C 0.00 0.00 0.00 0.61 +0.16 43 0 132 0
30JUL26 47.00 C 0.00 0.00 0.00 0.50 +0.14 43 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 18.49 +0.89 55 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 17.99 +0.91 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.51 +0.92 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.00 +0.91 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.49 +0.91 45 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 15.50 +0.93 46 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 14.51 +0.91 44 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.54 +0.96 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.57 +0.92 42 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 11.75 +0.99 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.88 +0.94 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.89 +0.76 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.22 +0.87 44 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 8.31 +0.68 42 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 7.58 +0.65 42 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 6.88 +0.60 41 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.25 +0.59 42 0 72 0
29SEP26 33.00 C 0.00 0.00 0.00 5.93 +0.83 45 0 310 0
29SEP26 34.00 C 0.00 0.00 0.00 5.25 +0.66 44 0 463 0
29SEP26 35.00 C 4.03 4.43 4.03 4.85 +0.72 45 8 982 +8
29SEP26 36.00 C 0.00 0.00 0.00 4.28 +0.57 44 0 334 0
29SEP26 37.00 C 3.15 3.82 3.15 3.85 +0.54 44 11 397 0
29SEP26 38.00 C 0.00 0.00 0.00 3.47 +0.47 44 0 377 0
29SEP26 39.00 C 0.00 0.00 0.00 3.12 +0.44 44 0 345 0
29SEP26 40.00 C 0.00 0.00 0.00 2.81 +0.41 44 0 414 0
29SEP26 41.00 C 0.00 0.00 0.00 2.55 +0.40 45 0 584 0
29SEP26 42.00 C 2.01 2.01 2.01 2.27 +0.38 45 1 58 +1
29SEP26 43.00 C 0.00 0.00 0.00 2.01 +0.33 45 0 209 0
29SEP26 44.00 C 1.60 1.80 1.60 1.80 +0.33 45 12 386 0
29SEP26 45.00 C 0.00 0.00 0.00 1.58 +0.27 45 0 292 0
29SEP26 46.00 C 0.00 0.00 0.00 1.40 +0.25 45 0 140 0
29SEP26 47.00 C 0.00 0.00 0.00 1.24 +0.23 44 0 122 0
29SEP26 48.00 C 0.00 0.00 0.00 1.09 +0.20 44 0 45 0
29SEP26 49.00 C 0.00 0.00 0.00 0.97 +0.19 45 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.85 +0.17 44 0 97 0
29SEP26 52.50 C 0.00 0.00 0.00 0.62 +0.14 44 0 36 0
29SEP26 55.00 C 0.00 0.00 0.00 0.44 +0.09 44 0 120 0
29SEP26 57.50 C 0.00 0.00 0.00 0.31 +0.06 44 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.23 +0.06 44 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 0.16 +0.04 44 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 14.76 +1.03 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.87 +0.98 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.06 +0.99 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.22 +0.93 44 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 11.43 +0.90 43 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 10.71 +0.90 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.96 +0.84 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.27 +0.80 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.62 +0.79 43 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 8.00 +0.75 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.40 +0.70 43 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 6.86 +0.69 43 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 6.35 +0.65 43 0 47 0
30DEC26 35.00 C 5.00 5.16 5.00 5.87 +0.63 43 45 136 +14
30DEC26 36.00 C 0.00 0.00 0.00 5.41 +0.58 44 0 238 0
30DEC26 37.00 C 5.00 5.00 5.00 5.00 +0.55 43 2 396 +2
30DEC26 38.00 C 0.00 0.00 0.00 4.62 +0.52 44 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 4.27 +0.49 44 0 92 0
30DEC26 40.00 C 0.00 0.00 0.00 3.94 +0.45 44 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 3.64 +0.43 44 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 3.36 +0.41 44 0 825 0
30DEC26 43.00 C 0.00 0.00 0.00 3.11 +0.37 44 0 851 0
30DEC26 44.00 C 0.00 0.00 0.00 2.89 +0.39 45 0 391 0
30DEC26 45.00 C 0.00 0.00 0.00 2.58 +0.28 44 0 812 0
30DEC26 46.00 C 0.00 0.00 0.00 2.38 +0.34 44 0 144 0
30DEC26 47.00 C 0.00 0.00 0.00 2.18 +0.33 44 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 1.99 +0.29 44 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 1.83 +0.28 44 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 1.68 +0.27 44 0 104 0
30DEC26 52.50 C 1.24 1.24 1.24 1.33 +0.17 44 1 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.07 +0.18 44 0 54 0
30DEC26 57.50 C 0.00 0.00 0.00 0.86 +0.16 44 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.67 +0.09 44 0 52 0
30DEC26 62.50 C 0.62 0.79 0.56 0.56 +0.11 44 501 702 +499
30MAR27 24.00 C 0.00 0.00 0.00 13.60 +0.87 45 0 22 0
30MAR27 25.00 C 0.00 0.00 0.00 12.85 +0.93 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.09 +0.86 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.41 +0.86 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.80 +0.90 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.16 +0.87 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.54 +0.85 45 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 8.93 +0.80 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.39 +0.78 44 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 7.86 +0.73 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.34 +0.68 44 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 6.93 +0.71 44 0 4 0
30MAR27 36.00 C 5.80 5.80 5.80 6.50 +0.70 45 1 2 0
30MAR27 37.00 C 0.00 0.00 0.00 6.00 +0.58 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.62 +0.55 44 0 0 0
30MAR27 39.00 C 4.60 4.60 4.60 5.27 +0.56 44 1 22 0
30MAR27 40.00 C 0.00 0.00 0.00 4.94 +0.53 44 0 16 0
30MAR27 41.00 C 0.00 0.00 0.00 4.63 +0.48 44 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 4.40 +0.54 45 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 4.09 +0.47 45 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.84 +0.42 45 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 3.58 +0.41 45 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 3.32 +0.42 45 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 3.10 +0.33 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 2.82 +0.25 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.63 +0.25 44 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 2.51 +0.29 44 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 2.05 +0.25 44 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 1.70 +0.19 44 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.44 +0.15 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.19 +0.11 44 0 0 0
30MAR27 62.50 C 1.10 1.10 1.10 1.04 +0.14 44 1 55 -1
TOTAL CALL 2,792 55,546 -1,701
29APR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 197 0
29APR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
29APR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 647 0
29APR26 28.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 948 -2
29APR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 937 0
29APR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,966 0
29APR26 31.00 P 0.01 0.01 0.01 0.00 -0.01 0 50 864 0
29APR26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 781 0
29APR26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,508 0
29APR26 34.00 P 0.00 0.00 0.00 0.00 -0.03 0 2 1,757 0
29APR26 35.00 P 0.24 0.25 0.01 0.00 -0.22 0 60 553 -55
29APR26 36.00 P 0.87 0.87 0.02 0.00 -0.76 0 314 1,208 -198
29APR26 37.00 P 1.80 1.88 0.51 0.54 -1.12 0 299 0 -1,691
29APR26 38.00 P 3.03 3.03 1.58 1.54 -1.15 0 97 0 -957
29APR26 39.00 P 4.02 4.02 3.00 2.54 -1.21 0 13 0 -440
29APR26 40.00 P 4.78 4.78 3.90 3.54 -1.24 0 10 0 -574
29APR26 41.00 P 0.00 0.00 0.00 4.54 -1.15 0 0 0 -128
29APR26 42.00 P 6.59 6.59 6.59 5.54 -1.15 0 1 0 -153
29APR26 43.00 P 0.00 0.00 0.00 6.54 -1.15 0 0 0 -256
29APR26 44.00 P 0.00 0.00 0.00 7.54 -1.13 0 0 0 -569
29APR26 45.00 P 0.00 0.00 0.00 8.54 -1.13 0 0 0 -90
29APR26 46.00 P 0.00 0.00 0.00 9.54 -1.13 0 0 0 -180
29APR26 47.00 P 0.00 0.00 0.00 10.54 -1.13 0 0 0 -201
29APR26 48.00 P 0.00 0.00 0.00 11.54 -1.13 0 0 0 -65
29APR26 49.00 P 0.00 0.00 0.00 12.54 -1.13 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 13.54 -1.13 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 16.04 -1.13 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.54 -1.13 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 21.04 -1.13 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.54 -1.13 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 26.04 -1.13 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 36 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,138 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 480 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 1,028 0
28MAY26 28.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 1,495 0
28MAY26 29.00 P 0.13 0.13 0.08 0.04 -0.04 40 2 592 +2
28MAY26 30.00 P 0.20 0.20 0.13 0.08 -0.07 40 94 454 +66
28MAY26 31.00 P 0.23 0.23 0.20 0.16 -0.12 40 35 261 -17
28MAY26 32.00 P 0.50 0.50 0.31 0.28 -0.19 40 45 527 +23
28MAY26 33.00 P 0.78 0.78 0.45 0.47 -0.25 40 235 857 +60
28MAY26 34.00 P 1.09 1.15 0.68 0.72 -0.35 39 89 757 +58
28MAY26 35.00 P 1.59 1.60 0.99 1.07 -0.46 38 170 1,011 +141
28MAY26 36.00 P 2.40 2.40 1.43 1.52 -0.57 38 208 1,268 +133
28MAY26 37.00 P 3.00 3.20 2.00 2.06 -0.67 38 141 932 +107
28MAY26 38.00 P 3.60 3.60 2.56 2.71 -0.95 37 174 996 +159
28MAY26 39.00 P 3.57 3.57 3.55 3.50 -0.75 39 63 470 +63
28MAY26 40.00 P 4.49 4.49 4.28 4.22 -1.01 36 40 619 +30
28MAY26 41.00 P 0.00 0.00 0.00 5.15 -1.17 38 0 218 0
28MAY26 42.00 P 6.06 6.06 6.06 5.90 -1.09 0 1 257 0
28MAY26 43.00 P 0.00 0.00 0.00 7.04 -0.86 41 0 273 0
28MAY26 44.00 P 0.00 0.00 0.00 7.88 -0.94 0 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 8.94 -0.78 39 0 93 0
28MAY26 46.00 P 0.00 0.00 0.00 9.90 -0.87 0 0 99 0
28MAY26 47.00 P 0.00 0.00 0.00 10.89 -0.86 0 0 48 0
28MAY26 48.00 P 0.00 0.00 0.00 11.88 -0.86 0 0 34 0
28MAY26 49.00 P 0.00 0.00 0.00 12.86 -1.14 0 0 21 0
28MAY26 50.00 P 0.00 0.00 0.00 13.85 -0.82 0 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 16.34 -0.87 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 18.80 -0.91 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 21.32 -0.87 0 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 23.82 -0.89 0 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 26.30 -0.95 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 90 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,231 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 2,657 0
29JUN26 24.00 P 0.05 0.05 0.05 0.02 -0.01 44 6 1,096 0
29JUN26 25.00 P 0.06 0.06 0.06 0.03 -0.02 42 1 2,001 0
29JUN26 26.00 P 0.15 0.15 0.10 0.06 -0.03 42 45 506 0
29JUN26 27.00 P 0.16 0.16 0.16 0.10 -0.05 42 1 425 -1
29JUN26 28.00 P 0.00 0.00 0.00 0.16 -0.08 41 0 428 0
29JUN26 29.00 P 0.39 0.39 0.30 0.26 -0.11 42 33 765 +15
29JUN26 30.00 P 0.45 0.45 0.45 0.40 -0.16 42 2 2,439 0
29JUN26 31.00 P 0.76 0.76 0.59 0.59 -0.21 42 36 918 +21
29JUN26 32.00 P 0.97 1.02 0.97 0.83 -0.27 42 17 795 +17
29JUN26 33.00 P 1.50 1.50 1.14 1.12 -0.31 42 7 799 0
29JUN26 34.00 P 1.80 1.80 1.80 1.46 -0.39 41 1 1,571 +1
29JUN26 35.00 P 2.22 2.22 1.85 1.85 -0.49 41 17 2,554 -2
29JUN26 36.00 P 3.20 3.20 2.32 2.32 -0.55 40 9 2,048 +3
29JUN26 37.00 P 3.80 4.00 3.80 2.90 -0.59 41 10 4,259 +10
29JUN26 38.00 P 3.71 3.71 3.55 3.52 -0.67 41 60 2,791 +1
29JUN26 39.00 P 4.26 4.26 4.26 4.20 -0.91 41 2 808 0
29JUN26 40.00 P 0.00 0.00 0.00 4.82 -0.97 39 0 440 0
29JUN26 41.00 P 6.19 6.19 6.19 5.90 -0.61 45 1 147 0
29JUN26 42.00 P 0.00 0.00 0.00 6.69 -0.81 45 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 7.53 -0.72 45 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 8.42 -0.74 46 0 113 0
29JUN26 45.00 P 9.20 9.20 9.20 9.20 -1.03 42 1 1,017 -1
29JUN26 46.00 P 0.00 0.00 0.00 10.28 -0.73 48 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 11.13 -0.81 45 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 12.11 -0.85 47 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 13.02 -0.98 45 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 14.02 -0.84 47 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 16.56 -0.71 55 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.92 -1.05 48 0 6 0
29JUN26 57.50 P 0.00 0.00 0.00 21.45 -0.77 57 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.89 -0.83 49 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.39 -0.86 54 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.12 -0.04 43 0 67 0
30JUL26 26.00 P 0.00 0.00 0.00 0.18 -0.06 43 0 111 0
30JUL26 27.00 P 0.00 0.00 0.00 0.27 -0.09 43 0 112 0
30JUL26 28.00 P 0.00 0.00 0.00 0.40 -0.12 43 0 37 0
30JUL26 29.00 P 0.00 0.00 0.00 0.55 -0.17 43 0 171 0
30JUL26 30.00 P 0.78 0.78 0.77 0.76 -0.21 43 40 207 +40
30JUL26 31.00 P 1.02 1.02 0.98 1.00 -0.24 43 125 213 +93
30JUL26 32.00 P 1.29 1.31 1.29 1.27 -0.31 42 60 404 +60
30JUL26 33.00 P 1.98 1.98 1.57 1.61 -0.31 42 161 324 +161
30JUL26 34.00 P 2.03 2.03 2.03 2.01 -0.36 42 20 239 +20
30JUL26 35.00 P 2.98 2.98 2.98 2.46 -0.43 42 15 1,197 0
30JUL26 36.00 P 0.00 0.00 0.00 2.94 -0.49 42 0 318 0
30JUL26 37.00 P 0.00 0.00 0.00 3.50 -0.57 42 0 657 0
30JUL26 38.00 P 0.00 0.00 0.00 4.11 -0.64 42 0 85 0
30JUL26 39.00 P 0.00 0.00 0.00 4.79 -0.72 42 0 30 0
30JUL26 40.00 P 5.52 5.52 5.52 5.53 -0.80 43 1 58 +1
30JUL26 41.00 P 0.00 0.00 0.00 6.32 -0.70 44 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.11 -0.73 44 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.99 -0.69 46 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 8.81 -0.72 46 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.72 -0.69 47 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.60 -0.66 48 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.46 -0.72 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.03 45 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 -0.03 45 0 94 0
29SEP26 23.00 P 0.00 0.00 0.00 0.20 -0.06 44 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.28 -0.09 44 0 267 0
29SEP26 25.00 P 0.00 0.00 0.00 0.40 -0.10 44 0 313 0
29SEP26 26.00 P 0.63 0.63 0.63 0.54 -0.13 44 4 123 0
29SEP26 27.00 P 0.00 0.00 0.00 0.71 -0.17 44 0 111 0
29SEP26 28.00 P 0.00 0.00 0.00 0.93 -0.19 45 0 445 0
29SEP26 29.00 P 0.00 0.00 0.00 1.17 -0.22 44 0 226 0
29SEP26 30.00 P 1.59 1.59 1.52 1.41 -0.22 44 2 1,728 -1
29SEP26 31.00 P 0.00 0.00 0.00 1.79 -0.30 45 0 2,572 0
29SEP26 32.00 P 2.16 2.16 2.16 2.12 -0.33 44 10 2,973 +10
29SEP26 33.00 P 0.00 0.00 0.00 2.52 -0.38 44 0 1,525 0
29SEP26 34.00 P 0.00 0.00 0.00 2.96 -0.42 44 0 2,440 0
29SEP26 35.00 P 0.00 0.00 0.00 3.45 -0.46 44 0 1,136 0
29SEP26 36.00 P 0.00 0.00 0.00 3.97 -0.51 44 0 2,117 0
29SEP26 37.00 P 0.00 0.00 0.00 4.54 -0.55 44 0 2,465 0
29SEP26 38.00 P 0.00 0.00 0.00 5.14 -0.60 44 0 171 0
29SEP26 39.00 P 0.00 0.00 0.00 5.77 -0.65 44 0 179 0
29SEP26 40.00 P 0.00 0.00 0.00 6.45 -0.69 44 0 210 0
29SEP26 41.00 P 0.00 0.00 0.00 7.17 -0.71 45 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 7.91 -0.75 45 0 34 0
29SEP26 43.00 P 0.00 0.00 0.00 8.68 -0.96 45 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 9.52 -0.80 46 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 10.31 -0.85 46 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 11.16 -0.88 46 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 12.00 -0.92 46 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 12.86 -0.89 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.80 -0.85 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.63 -0.90 47 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 16.86 -0.97 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.23 -0.93 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.54 -1.02 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.94 -1.19 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.39 -1.20 40 0 0 0
30DEC26 22.00 P 0.50 0.50 0.50 0.39 -0.07 44 2 308 +2
30DEC26 23.00 P 0.00 0.00 0.00 0.52 -0.09 45 0 63 0
30DEC26 24.00 P 0.00 0.00 0.00 0.68 -0.10 45 0 70 0
30DEC26 25.00 P 0.00 0.00 0.00 0.85 -0.15 45 0 113 0
30DEC26 26.00 P 0.00 0.00 0.00 1.05 -0.18 44 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 1.32 -0.20 45 0 6 0
30DEC26 28.00 P 1.79 1.79 1.79 1.60 -0.22 45 2 86 0
30DEC26 29.00 P 0.00 0.00 0.00 1.90 -0.27 45 0 91 0
30DEC26 30.00 P 0.00 0.00 0.00 2.23 -0.31 44 0 566 0
30DEC26 31.00 P 0.00 0.00 0.00 2.64 -0.30 45 0 693 0
30DEC26 32.00 P 0.00 0.00 0.00 3.04 -0.34 45 0 1,194 0
30DEC26 33.00 P 0.00 0.00 0.00 3.48 -0.37 45 0 335 0
30DEC26 34.00 P 0.00 0.00 0.00 3.96 -0.41 45 0 263 0
30DEC26 35.00 P 0.00 0.00 0.00 4.47 -0.43 45 0 907 0
30DEC26 36.00 P 0.00 0.00 0.00 5.02 -0.46 45 0 67 0
30DEC26 37.00 P 0.00 0.00 0.00 5.60 -0.50 45 0 1,021 0
30DEC26 38.00 P 6.92 6.92 6.92 6.21 -0.53 45 15 2,203 0
30DEC26 39.00 P 7.60 7.60 7.60 6.85 -0.57 45 15 175 0
30DEC26 40.00 P 0.00 0.00 0.00 7.52 -0.56 45 0 172 0
30DEC26 41.00 P 0.00 0.00 0.00 8.18 -0.62 45 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 8.89 -0.66 45 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.63 -0.70 45 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 10.38 -0.73 45 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 11.16 -0.76 46 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 11.96 -0.77 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 12.75 -0.80 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.59 -0.81 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.43 -0.83 46 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 15.27 -0.85 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.44 -0.89 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.67 -0.91 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.91 -0.97 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.28 -0.94 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.63 -0.98 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.04 -0.17 44 0 277 0
30MAR27 25.00 P 1.50 1.50 1.50 1.28 -0.13 44 5 7 +5
30MAR27 26.00 P 1.78 1.78 1.78 1.54 -0.20 44 1 11 +1
30MAR27 27.00 P 0.00 0.00 0.00 1.84 -0.19 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.15 -0.25 45 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 2.48 -0.28 44 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 2.84 -0.32 44 0 35 0
30MAR27 31.00 P 0.00 0.00 0.00 3.31 -0.27 45 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 3.67 -0.36 44 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 4.13 -0.39 44 0 127 0
30MAR27 34.00 P 0.00 0.00 0.00 4.62 -0.45 44 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.14 -0.49 44 0 62 0
30MAR27 36.00 P 0.00 0.00 0.00 5.69 -0.53 44 0 64 0
30MAR27 37.00 P 0.00 0.00 0.00 6.27 -0.55 44 0 39 0
30MAR27 38.00 P 0.00 0.00 0.00 6.88 -0.60 44 0 41 0
30MAR27 39.00 P 0.00 0.00 0.00 7.52 -0.61 44 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.25 -0.52 45 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.86 -0.62 44 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 9.57 -0.64 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.29 -0.66 45 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.03 -0.68 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.79 -0.70 45 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 12.56 -0.73 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.35 -0.76 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.16 -0.77 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.97 -0.79 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.79 -0.80 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.91 -0.83 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.09 -0.87 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.31 -0.90 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.58 -0.92 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.88 -0.93 45 0 0 0
TOTAL PUT 2,872 98,666 -4,278
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$ 7.27
29APR26 4.90 C 0.00 0.00 0.00 2.37 - 0 0 0 -
29APR26 5.00 C 0.00 0.00 0.00 2.27 +0.22 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.02 +0.22 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.77 +0.22 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.52 +0.22 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.27 +0.24 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.02 +0.24 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.77 +0.24 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.52 +0.23 0 0 0 0
29APR26 7.00 C 0.14 0.14 0.14 0.27 +0.16 0 10 0 0
29APR26 7.25 C 0.03 0.03 0.02 0.02 0.00 0 41 41 +37
29APR26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
29APR26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29APR26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 284 0
29APR26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
29APR26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
29APR26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
29APR26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
29APR26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
29APR26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
29APR26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
29APR26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
29APR26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
29APR26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
29APR26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
29APR26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
29APR26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.39 - 71 0 0 -
28MAY26 5.00 C 0.00 0.00 0.00 2.29 +0.22 67 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.04 +0.22 59 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.80 +0.21 59 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.56 +0.21 55 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.33 +0.24 54 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.06 +0.18 39 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.86 +0.17 43 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.66 +0.12 41 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.53 +0.14 46 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.38 +0.10 44 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.28 +0.09 45 0 692 0
28MAY26 7.75 C 0.15 0.17 0.15 0.18 +0.05 43 111 259 +111
28MAY26 8.00 C 0.10 0.12 0.10 0.12 +0.03 43 79 168 +69
28MAY26 8.25 C 0.08 0.08 0.08 0.08 +0.02 44 138 271 +136
28MAY26 8.50 C 0.05 0.05 0.05 0.06 +0.02 46 9 315 +9
28MAY26 8.75 C 0.00 0.00 0.00 0.04 +0.01 47 0 213 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 0.00 44 0 166 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 245 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 123 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 90 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 100 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 109 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 113 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.39 - 35 0 0 -
29JUN26 5.00 C 0.00 0.00 0.00 2.29 +0.18 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.05 +0.17 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.83 +0.18 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.60 +0.17 45 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.38 +0.16 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.18 +0.18 44 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.98 +0.14 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.84 +0.15 45 0 0 0
29JUN26 7.00 C 0.57 0.57 0.57 0.69 +0.13 45 9 9 +9
29JUN26 7.25 C 0.00 0.00 0.00 0.55 +0.10 44 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.43 +0.08 43 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.34 +0.07 43 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.26 +0.05 43 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.20 +0.04 43 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.16 +0.04 44 0 100 0
29JUN26 8.75 C 0.00 0.00 0.00 0.12 +0.03 44 0 171 0
29JUN26 9.00 C 0.10 0.10 0.10 0.09 +0.02 44 45 138 +45
29JUN26 9.25 C 0.00 0.00 0.00 0.07 +0.02 44 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 +0.01 44 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 +0.01 45 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 99 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 113 0 5 0
30JUL26 4.90 C 0.00 0.00 0.00 2.43 - 48 0 0 -
30JUL26 5.00 C 0.00 0.00 0.00 2.34 +0.19 49 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.11 +0.18 48 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.89 +0.18 47 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.68 +0.18 47 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.48 +0.17 47 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.28 +0.18 45 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.10 +0.15 44 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.94 +0.12 44 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.82 +0.14 45 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.68 +0.12 44 0 30 0
30JUL26 7.50 C 0.00 0.00 0.00 0.57 +0.10 44 0 15 0
30JUL26 7.75 C 0.47 0.47 0.47 0.46 +0.07 43 3 5 +3
30JUL26 8.00 C 0.00 0.00 0.00 0.39 +0.08 44 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.32 +0.06 44 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.26 +0.05 44 0 84 0
30JUL26 8.75 C 0.23 0.23 0.23 0.21 +0.04 44 15 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.17 +0.04 44 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.14 +0.04 44 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.11 +0.03 44 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.09 +0.02 44 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 45 0
30JUL26 10.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.53 - 52 0 0 -
29SEP26 5.00 C 0.00 0.00 0.00 2.42 +0.21 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.21 +0.21 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.03 +0.23 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.80 +0.19 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.62 +0.19 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.45 +0.18 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.28 +0.16 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.13 +0.15 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.00 +0.12 44 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.89 +0.13 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.78 +0.11 45 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 0.69 +0.10 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.59 +0.08 44 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.52 +0.08 45 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.45 +0.07 45 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.40 +0.07 45 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.34 +0.06 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.30 +0.06 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.25 +0.04 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 +0.04 45 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.19 +0.04 45 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 +0.03 45 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 +0.02 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 +0.02 46 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.63 - 48 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 2.55 +0.21 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.36 +0.21 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.16 +0.20 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.98 +0.19 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.81 +0.18 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.67 +0.19 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.51 +0.17 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.37 +0.16 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.24 +0.12 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.15 +0.14 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.03 +0.11 45 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.94 +0.11 45 0 90 0
30DEC26 8.00 C 0.00 0.00 0.00 0.85 +0.11 45 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 0.77 +0.10 45 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.70 +0.10 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.63 +0.09 45 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.56 +0.08 45 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.51 +0.08 45 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.46 +0.07 45 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.41 +0.06 45 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.37 +0.06 45 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.30 +0.05 45 0 552 0
30DEC26 11.00 C 0.29 0.29 0.29 0.24 +0.04 45 4 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.19 +0.03 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 +0.02 45 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 +0.02 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 +0.02 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 +0.02 46 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 +0.01 45 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.75 - 48 0 0 -
30MAR27 5.00 C 0.00 0.00 0.00 2.69 +0.21 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.49 +0.19 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.33 +0.20 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.15 +0.18 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.00 +0.19 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.84 +0.17 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.70 +0.17 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.61 +0.19 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.48 +0.14 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.38 +0.18 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.25 +0.15 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.15 +0.14 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.07 +0.14 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.98 +0.10 46 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.91 +0.10 46 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.84 +0.10 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.79 +0.11 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.73 +0.10 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.67 +0.09 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.62 +0.09 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.57 +0.08 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.48 +0.07 46 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.41 +0.07 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.35 +0.06 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.29 +0.05 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.25 +0.04 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 +0.04 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.18 +0.03 46 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 +0.02 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 +0.02 46 0 2 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 +0.02 46 0 5 0
TOTAL CALL 464 11,838 +419
29APR26 4.90 P 0.00 0.00 0.00 0.00 - 0 0 0 -
29APR26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.00 -0.02 0 0 78 0
29APR26 7.00 P 0.01 0.01 0.01 0.00 -0.08 0 36 144 -10
29APR26 7.25 P 0.15 0.30 0.02 0.00 -0.24 0 164 220 -271
29APR26 7.50 P 0.40 0.40 0.24 0.23 -0.24 0 8 0 -10
29APR26 7.75 P 0.00 0.00 0.00 0.48 -0.24 0 0 0 -94
29APR26 8.00 P 0.00 0.00 0.00 0.73 -0.24 0 0 0 -30
29APR26 8.25 P 0.00 0.00 0.00 0.98 -0.24 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.23 -0.24 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.48 -0.24 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.73 -0.24 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.98 -0.24 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.23 -0.24 0 0 0 -22
29APR26 9.75 P 0.00 0.00 0.00 2.48 -0.24 0 0 0 -30
29APR26 10.00 P 0.00 0.00 0.00 2.73 -0.24 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.23 -0.24 0 0 0 -30
29APR26 11.00 P 0.00 0.00 0.00 3.73 -0.24 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.23 -0.24 0 0 0 -18
29APR26 12.00 P 0.00 0.00 0.00 4.73 -0.24 0 0 0 -21
29APR26 12.50 P 0.00 0.00 0.00 5.23 -0.24 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.73 -0.24 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.23 -0.24 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 6.73 -0.24 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 7.23 -0.24 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 7.73 -0.24 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 8.23 -0.24 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 8.73 -0.24 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 9.23 -0.24 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 9.73 -0.24 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 10.23 -0.24 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 - 70 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 35 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 -0.02 45 0 175 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.05 -0.04 45 0 62 0
28MAY26 6.50 P 0.00 0.00 0.00 0.09 -0.06 45 0 62 0
28MAY26 6.75 P 0.20 0.20 0.20 0.15 -0.09 45 10 171 +10
28MAY26 7.00 P 0.23 0.23 0.23 0.23 -0.11 43 2 823 +2
28MAY26 7.25 P 0.00 0.00 0.00 0.35 -0.13 44 0 142 0
28MAY26 7.50 P 0.00 0.00 0.00 0.48 -0.17 43 0 86 0
28MAY26 7.75 P 0.00 0.00 0.00 0.68 -0.16 47 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 0.87 -0.17 48 0 23 0
28MAY26 8.25 P 0.00 0.00 0.00 1.08 -0.18 49 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 1.29 -0.20 48 0 291 0
28MAY26 8.75 P 0.00 0.00 0.00 1.50 -0.22 43 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.74 -0.23 44 0 28 0
28MAY26 9.25 P 0.00 0.00 0.00 1.99 -0.23 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.26 -0.21 62 0 2 0
28MAY26 9.75 P 0.00 0.00 0.00 2.51 -0.21 66 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.74 -0.23 61 0 43 0
28MAY26 10.50 P 0.00 0.00 0.00 3.26 -0.21 79 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 3.76 -0.21 87 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.26 -0.21 94 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.76 -0.21 101 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.26 -0.21 107 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.76 -0.21 114 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 6.26 -0.21 119 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.76 -0.21 125 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 7.26 -0.21 130 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.76 -0.21 135 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 8.26 -0.21 140 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.76 -0.21 145 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 9.26 -0.21 149 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.76 -0.21 154 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 - 48 0 0 -
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.03 44 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 -0.03 46 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 -0.05 45 0 17 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 -0.06 45 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.20 -0.09 44 0 25 0
29JUN26 6.75 P 0.00 0.00 0.00 0.29 -0.10 45 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.39 -0.10 45 0 41 0
29JUN26 7.25 P 0.00 0.00 0.00 0.50 -0.13 44 0 64 0
29JUN26 7.50 P 0.00 0.00 0.00 0.64 -0.13 44 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 0.79 -0.18 43 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 0.98 -0.18 44 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.18 -0.15 46 0 100 0
29JUN26 8.50 P 0.00 0.00 0.00 1.36 -0.18 43 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 1.58 -0.18 45 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.80 -0.19 45 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 2.02 -0.20 43 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 2.26 -0.23 45 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 2.51 -0.22 48 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 2.76 -0.21 51 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 3.26 -0.21 57 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 3.76 -0.21 63 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 4.26 -0.21 68 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.76 -0.21 72 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.26 -0.21 77 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.76 -0.21 82 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.27 -0.20 89 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.77 -0.20 93 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.27 -0.20 97 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.77 -0.20 101 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.27 -0.20 104 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.77 -0.20 108 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.27 -0.20 111 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.76 -0.21 111 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.26 -0.21 114 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.77 -0.20 121 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.27 -0.20 123 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.77 -0.20 126 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.27 -0.20 129 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.77 -0.20 132 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.77 -0.20 137 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.76 -0.21 138 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.76 -0.21 142 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.76 -0.21 147 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.02 - 44 0 0 -
30JUL26 5.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.05 -0.02 46 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 0.07 -0.03 44 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.11 -0.04 45 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.16 -0.05 45 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.22 -0.07 45 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.30 -0.09 45 0 31 0
30JUL26 6.75 P 0.00 0.00 0.00 0.40 -0.08 45 0 45 0
30JUL26 7.00 P 0.49 0.49 0.49 0.49 -0.11 44 2 102 +2
30JUL26 7.25 P 0.00 0.00 0.00 0.62 -0.11 44 0 33 0
30JUL26 7.50 P 0.00 0.00 0.00 0.76 -0.13 44 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 0.91 -0.16 44 0 4 0
30JUL26 8.00 P 0.00 0.00 0.00 1.09 -0.16 45 0 30 0
30JUL26 8.25 P 0.00 0.00 0.00 1.27 -0.15 45 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.46 -0.16 45 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 1.66 -0.17 45 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.88 -0.17 46 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.09 -0.20 45 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.32 -0.20 46 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.55 -0.18 47 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.78 -0.21 46 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 3.26 -0.22 48 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.76 -0.22 53 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.26 -0.22 57 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 - 45 0 0 -
29SEP26 5.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 -0.03 46 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.16 -0.04 45 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.21 -0.06 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.29 -0.06 45 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.37 -0.07 45 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.46 -0.08 45 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.56 -0.07 45 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.67 -0.09 44 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.79 -0.11 44 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 0.93 -0.11 44 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 1.09 -0.13 45 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.24 -0.17 44 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.44 -0.16 45 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.63 -0.15 46 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.82 -0.17 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.02 -0.17 46 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.22 -0.18 46 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.43 -0.19 46 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 2.65 -0.19 46 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 2.87 -0.19 47 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 3.32 -0.23 47 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 3.79 -0.21 47 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 4.28 -0.22 50 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 4.76 -0.24 50 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 5.26 -0.24 53 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 5.76 -0.24 56 0 329 0
29SEP26 13.50 P 0.00 0.00 0.00 6.27 -0.23 61 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.77 -0.23 64 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.27 -0.23 66 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.77 -0.23 69 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.27 -0.23 71 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.77 -0.23 74 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.27 -0.23 76 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.76 -0.24 76 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.26 -0.24 78 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.77 -0.23 82 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.27 -0.23 84 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.77 -0.23 86 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.27 -0.23 88 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.77 -0.23 90 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.77 -0.23 94 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.76 -0.24 95 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.76 -0.24 98 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.76 -0.24 101 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.15 - 45 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.17 -0.03 45 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.22 -0.04 45 0 0 0
30DEC26 5.50 P 0.30 0.30 0.30 0.29 -0.04 45 10 10 +10
30DEC26 5.75 P 0.00 0.00 0.00 0.36 -0.06 45 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.44 -0.06 45 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.53 -0.07 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.63 -0.08 45 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.73 -0.08 44 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 0.86 -0.07 44 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 0.99 -0.10 44 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 1.13 -0.11 44 0 79 0
30DEC26 7.75 P 0.00 0.00 0.00 1.28 -0.12 44 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.45 -0.13 44 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.62 -0.15 44 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.81 -0.15 45 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.00 -0.15 45 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.19 -0.16 46 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.38 -0.17 45 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 2.59 -0.16 46 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 2.79 -0.17 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.00 -0.18 46 0 39 0
30DEC26 10.50 P 0.00 0.00 0.00 3.43 -0.19 46 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 3.88 -0.20 46 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 4.31 -0.23 44 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.77 -0.25 43 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.27 -0.23 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.77 -0.23 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.27 -0.23 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.77 -0.23 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.27 -0.23 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.77 -0.23 58 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.27 -0.23 60 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.77 -0.26 62 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.27 -0.23 64 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.76 -0.27 64 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.26 -0.24 66 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 - 46 0 0 -
30MAR27 5.00 P 0.00 0.00 0.00 0.26 -0.03 45 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.34 -0.04 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.40 -0.04 45 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.48 -0.05 45 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.57 -0.09 45 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.69 -0.08 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.79 -0.10 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.91 -0.10 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.03 -0.09 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.15 -0.12 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.31 -0.12 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.44 -0.13 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.60 -0.13 44 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.77 -0.15 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.97 -0.13 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.14 -0.15 45 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.33 -0.15 45 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.52 -0.16 45 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.71 -0.17 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.92 -0.16 46 0 30 0
30MAR27 10.00 P 0.00 0.00 0.00 3.11 -0.18 45 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 3.52 -0.19 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.96 -0.19 45 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 4.40 -0.20 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.85 -0.20 45 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.30 -0.22 44 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.79 -0.21 45 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.27 -0.23 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.77 -0.23 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.27 -0.23 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.77 -0.23 52 0 0 0
TOTAL PUT 232 9,367 -512
ALL CONTRACTS TOTAL 1,260,084 18,953,686 -574,670
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED