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 30 APR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 305 87 218 4,756 2,393 2,363 16
AAC AAC TECH (02018) 2,258 1,290 968 27,083 14,233 12,850 43
ACC ANHUI CONCH (00914) 2,391 853 1,538 28,536 12,830 15,706 29
AIA AIA (01299) 7,306 3,291 4,015 102,623 41,414 61,209 29
AIR AIR CHINA (00753) 1,077 747 330 23,582 11,947 11,635 44
AKS AKESO (09926) 161 91 70 9,242 5,264 3,978 64
ALB BABA (09988) 68,024 36,578 31,446 1,430,408 585,093 845,315 39
ALC ALUMINUM CORP OF CHINA (02600) 1,233 525 708 35,572 16,165 19,407 49
ALH ALI HEALTH (00241) 452 374 78 99,622 43,826 55,796 44
AMC CAM CSI300 (03188) 392 35 357 6,754 2,536 4,218 18
ANA ANTA SPORTS (02020) 3,505 2,030 1,475 141,679 71,875 69,804 27
BCM BANK OF COMM CO LTD (03328) 3,019 1,308 1,711 11,244 3,959 7,285 17
BEA BANK OF EAST ASIA (00023) 174 64 110 15,445 8,117 7,328 15
BIU BIDU (09888) 17,695 7,422 10,273 611,793 266,609 345,184 46
BLI BILIBILI (09626) 2,921 1,611 1,310 158,838 62,320 96,518 55
BOC BOC HK (HLDGS) LTD (02388) 5,205 3,542 1,663 42,954 19,266 23,688 20
BOM BEONE MEDICINES (06160) 924 321 603 16,407 5,812 10,595 41
BUD BUD APAC (01876) 822 415 407 20,926 7,345 13,581 29
BYA BYD (ADJ-A) (01211) 0 0 0 1,789 999 790 38
BYD BYD COMPANY (01211) 24,599 10,254 14,345 350,806 145,070 205,736 41
BYE BYD ELECTRONIC (00285) 1,322 687 635 30,488 12,643 17,845 41
CAT CATL (03750) 13,595 5,777 7,818 120,752 40,183 80,569 34
CCC CHINA COMM CONS (01800) 1,830 783 1,047 34,241 21,394 12,847 18
CCE CHINA COAL (01898) 356 203 153 36,225 15,063 21,162 35
CDA CHINA CINDA (01359) 105 82 23 2,848 2,012 836 37
CGN CGN POWER (01816) 80 54 26 10,880 5,192 5,688 32
CHQ CHINA HONGQIAO (01378) 1,938 1,139 799 25,809 18,015 7,794 40
CHT CHINA MOBILE LTD (00941) 14,373 7,317 7,056 187,178 87,610 99,568 14
CHU CHINA UNICOM LTD (00762) 1,460 284 1,176 53,783 23,547 30,236 20
CIT CITIC (00267) 1,041 191 850 22,444 11,311 11,133 20
CKH CKH HOLDINGS (00001) 2,517 1,292 1,225 39,252 23,026 16,226 25
CKP CK ASSET (01113) 964 452 512 11,293 5,072 6,221 21
CLI CHINA LIFE INSURANCE (02628) 12,024 6,693 5,331 240,435 103,852 136,583 38
CLP CLP HOLDINGS LTD (00002) 1,107 790 317 8,808 3,278 5,530 11
CMB CM BANK (03968) 13,125 5,922 7,203 160,582 66,874 93,708 22
CNC CNOOC LTD (00883) 20,044 10,268 9,776 309,639 149,083 160,556 31
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 197
COL CHINA OVERSEAS (00688) 1,146 596 550 33,173 16,993 16,180 35
COS COSCO SHIP HOLD (01919) 1,222 675 547 19,598 7,720 11,878 30
CPA CATHAY PACIFIC AIRWAYS (00293) 784 527 257 30,421 11,959 18,462 30
CPC CHINA PETROL & CHEM COR (00386) 14,267 3,283 10,984 229,284 107,770 121,514 26
CPI CPIC (02601) 1,905 460 1,445 86,059 33,742 52,317 36
CRC CHINA RAIL CONS (01186) 202 187 15 32,292 25,247 7,045 17
CRG CHINA RAILWAY (00390) 2,920 1,045 1,875 32,296 14,761 17,535 24
CRL CHINA RES LAND (01109) 2,458 176 2,282 48,307 26,040 22,267 35
CRP CHINA RES POWER (00836) 1,012 462 550 19,926 9,636 10,290 20
CSA CSOP A50 ETF (02822) 25 13 12 3,465 1,967 1,498 16
CSE CHINA SHENHUA (01088) 2,403 855 1,548 47,727 24,177 23,550 29
CSP CSPC PHARMA (01093) 10,927 6,612 4,315 66,675 33,168 33,507 45
CTB CITIC BANK (00998) 161 16 145 20,967 11,190 9,777 20
CTC CHINA TELECOM CORP LTD (00728) 1,315 391 924 61,977 29,518 32,459 21
CTS CITIC SEC (06030) 787 448 339 31,026 15,402 15,624 35
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 31
GAC GAC GROUP (02238) 160 134 26 5,456 2,045 3,411 33
GAH GEELY AUTO (00175) 2,262 1,078 1,184 50,513 23,318 27,195 45
GHL XINYI GLASS (00868) 465 75 390 7,980 2,932 5,048 34
GLI GANFENG LITHIUM (01772) 4,186 2,831 1,355 78,539 45,591 32,948 67
GLX GALAXY ENT (00027) 3,419 2,587 832 39,246 17,219 22,027 28
GWM GWMOTOR (02333) 5,239 2,031 3,208 70,112 35,042 35,070 37
HCF HSCEI ETF (02828) 1,798 66 1,732 15,793 5,663 10,130 19
HDO HAIDILAO (06862) 770 367 403 23,905 11,963 11,942 35
HEH POWER ASSETS (00006) 675 322 353 7,172 3,868 3,304 19
HES HAIER SMART HOME (06690) 452 130 322 11,432 5,945 5,487 23
HEX HK EXCHANGES & CLEARING (00388) 33,764 17,259 16,505 387,834 181,227 206,607 22
HGN HENGAN INT'L (01044) 623 274 349 7,212 3,713 3,499 22
HKB HSBC HOLDINGS PLC (00005) 35,478 20,336 15,142 375,863 158,568 217,295 34
HKG HONG KONG & CHINA GAS (00003) 4,916 2,468 2,448 26,383 7,969 18,414 13
HLD HENDERSON LAND DEV LTD (00012) 204 102 102 16,740 9,806 6,934 21
HNP HUANENG POWER INT INC (00902) 540 345 195 42,688 21,918 20,770 30
HOS HUA HONG SEMI (01347) 3,034 1,733 1,301 16,169 7,292 8,877 69
HRB HORIZON ROBOTICS (09660) 3,291 853 2,438 35,753 16,113 19,640 49
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 44
INB INNOVENT BIO (01801) 1,133 430 703 20,357 10,636 9,721 44
JDC JD (09618) 6,433 2,427 4,006 291,364 116,634 174,730 32
JDH JD HEALTH (06618) 3,289 2,033 1,256 20,474 9,327 11,147 43
JXC JIANGXI COPPER (00358) 1,725 765 960 23,302 10,789 12,513 48
KDS KINGDEE INT'L (00268) 510 344 166 31,532 15,818 15,714 53
KLE KUNLUN ENERGY (00135) 40 15 25 4,923 1,929 2,994 20
KSO KINGSOFT (03888) 943 703 240 23,632 13,000 10,632 41
KST KUAISHOU (01024) 13,017 7,126 5,891 409,321 204,514 204,807 37
LAO LAOPU GOLD (06181) 1,056 222 834 39,896 10,110 29,786 45
LAU LI AUTO (02015) 9,669 4,657 5,012 190,487 77,364 113,123 49
LEN LENOVO GROUP (00992) 2,561 1,297 1,264 208,742 109,918 98,824 40
LNI LI NING (02331) 2,008 838 1,170 92,013 48,278 43,735 35
LNK LINK REIT (00823) 1,670 470 1,200 46,953 21,698 25,255 19
MDG MIDEA GROUP (00300) 2,423 1,211 1,212 20,483 9,517 10,966 26
MEN MENGNIU DAIRY (02319) 2,358 1,014 1,344 28,402 12,356 16,046 31
MET MEITUAN DIANPING (03690) 106,279 55,661 50,618 1,113,213 554,568 558,645 35
MGM MGM CHINA (02282) 910 365 545 20,327 15,622 4,705 32
MIU XIAOMI (01810) 54,921 27,160 27,761 1,008,333 541,245 467,088 35
MOL CMOC (03993) 169 88 81 7,766 3,968 3,798 46
MSB MINSHENG BANK (01988) 693 267 426 6,054 2,348 3,706 22
MTR MTR CORPORATION LTD (00066) 3,226 1,989 1,237 23,010 9,904 13,106 18
NBM CNBM (03323) 1,123 736 387 22,642 10,690 11,952 43
NCL NCI (01336) 1,191 649 542 16,478 8,094 8,384 36
NFU NONGFU SPRING (09633) 956 244 712 13,514 6,006 7,508 31
NTE NTES (09999) 1,229 916 313 31,561 12,901 18,660 38
NWD NEW WORLD DEV CO LTD (00017) 689 270 419 39,099 10,987 28,112 50
ORT NEW ORIENTAL (09901) 1,191 669 522 8,298 4,175 4,123 42
PAI PING AN INSURANCE LTD (02318) 21,156 8,203 12,953 789,072 338,066 451,006 22
PEC PETROCHINA CO LTD (00857) 6,729 4,275 2,454 367,105 188,185 178,920 35
PEN XPENG (09868) 6,358 2,268 4,090 229,878 88,852 141,026 57
PHT PA GOODDOCTOR (01833) 626 504 122 16,332 10,449 5,883 43
PIC PICC P&C (02328) 732 308 424 12,656 5,625 7,031 25
PIN PICC GROUP (01339) 426 219 207 10,172 5,391 4,781 32
POP POP MART (09992) 175,166 42,328 132,838 550,026 162,994 387,032 44
SAN SANDS CHINA LTD (01928) 4,545 2,635 1,910 104,698 44,325 60,373 32
SBO SBP GROUP (01177) 314 107 207 13,968 6,868 7,100 36
SET SENSETIME (00020) 128 90 38 13,769 9,616 4,153 43
SHK SUN HUNG KAI PPT LTD (00016) 1,288 464 824 18,812 9,985 8,827 28
SHL XINYI SOLAR (00968) 1,290 393 897 40,742 13,309 27,433 41
SHZ SHENZHOU INTL (02313) 2,138 733 1,405 18,521 8,792 9,729 30
SMC SMIC (00981) 14,468 9,771 4,697 79,373 40,250 39,123 54
SNO SUNNY OPT (02382) 1,408 649 759 52,254 23,319 28,935 40
SNP SINOPHARM (01099) 562 295 267 9,791 4,966 4,825 23
SUN SUNAC ( NIL) 0 0 0 0 0 0 118
SWA SWIRE PACIFIC LTD 'A' (00019) 97 44 53 3,167 1,721 1,446 20
TCH TENCENT HOLDINGS LTD (00700) 174,432 91,556 82,876 1,948,628 1,118,013 830,615 26
TIC TECHTRONIC IND (00669) 949 803 146 16,570 9,915 6,655 29
TRF TRACKER FUND OF HK (02800) 4,300 787 3,513 37,884 17,336 20,548 18
TRP TRIP.COM (09961) 3,468 2,151 1,317 101,800 37,807 63,993 38
VNK CHINA VANKE (02202) 339 288 51 63,089 15,964 47,125 42
WEB WB ( NIL) 0 0 0 0 0 0 25
WHD WHG (ADJ-B) (00288) 0 0 0 180 6 174 24
WHG WH GROUP (00288) 514 85 429 4,906 2,054 2,852 25
WHL THE WHARF (HLDGS) LTD (00004) 74 51 23 1,226 760 466 31
WWC WANT WANT CHINA (00151) 198 23 175 3,029 1,378 1,651 25
WXA WUXI APPTEC (02359) 1,461 576 885 13,714 5,649 8,065 40
WXB WUXI BIO (02269) 3,463 2,173 1,290 103,824 52,075 51,749 42
XAB ABC ($0.001) (01288) 1,640 661 979 23,519 10,226 13,293 20
XBC BANK OF CHINA ($0.001) (03988) 13,560 4,886 8,674 509,363 258,108 251,255 18
XCC CCB ($0.001) (00939) 17,111 8,030 9,081 497,388 181,165 316,223 20
XIC ICBC ($0.001) (01398) 16,009 4,787 11,222 390,781 153,273 237,508 19
XPB PSBC ($0.001) (01658) 940 438 502 6,122 2,418 3,704 18
XTW CHINA TOWER ($0.001) (00788) 713 382 331 38,210 24,218 13,992 20
YZC YANKUANG ENERGY (01171) 990 411 579 45,541 18,152 27,389 45
ZAO ZA ONLINE (06060) 614 274 340 7,727 4,925 2,802 38
ZJG ZIJIN GOLD INTL (02259) 630 345 285 28,683 15,254 13,429 52
ZJM ZIJIN MINING GROUP (02899) 4,669 1,996 2,673 130,335 41,147 89,188 39
ZSH ZHONGSHENG HLDG (00881) 330 260 70 18,282 9,554 8,728 45
TOTAL 1,076,401 488,324 588,077 16,500,012 7,639,216 8,860,796
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 155.00 108,593 7.53 43 8.55 6.93 132,704 -0.25 -3.21
C POP 28MAY26 160.00 20,630 5.85 45 6.68 3.94 18,034 +0.49 +9.14
P MET 30MAR27 70.00 12,001 6.07 41 6.48 6.48 12,447 -0.01 -0.16
C MET 30MAR27 37.00 12,000 48.50 65 0.00 0.00 12,013 +0.39 +0.81
C MET 30MAR27 70.00 12,000 21.35 44 0.00 0.00 12,041 +0.15 +0.71
P MET 30MAR27 37.00 12,000 0.15 42 0.00 0.00 12,096 +0.01 +7.14
C TCH 30APR26 470.00 10,773 0.00 0 5.00 0.15 865 -9.90 -100.00
C TCH 28MAY26 500.00 8,774 4.35 31 5.00 3.70 13,194 -2.45 -36.03
C TCH 08MAY26 480.00 6,547 3.21 27 6.78 2.45 2,835 -4.42 -57.93
P TCH 28MAY26 450.00 6,242 9.42 29 10.05 6.00 16,013 +3.72 +65.26
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C SMC 30APR26 70.00 935 0.90 0 1.58 0.02 8 +0.87 +2,900.00
C SMC 08MAY26 80.00 403 0.19 55 0.55 0.11 138 +0.18 +1,800.00
C SMC 08MAY26 77.50 183 0.43 55 0.77 0.21 98 +0.40 +1,333.33
P BYD 30APR26 105.00 181 2.50 0 2.80 0.16 0 +2.32 +1,288.89
C SMC 30APR26 67.50 352 3.40 0 3.50 0.16 0 +3.10 +1,033.33
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 30APR26 87.50 154 0.00 0 0.28 0.08 148 -0.18 -100.00
C AIA 30APR26 90.00 0 0.00 0 0.00 0.00 4 -0.04 -100.00
C AIA 30APR26 92.50 0 0.00 0 0.00 0.00 10 -0.01 -100.00
C AIA 30APR26 95.00 0 0.00 0 0.00 0.00 0 -0.01 -100.00
C AIA 30APR26 97.50 0 0.00 0 0.00 0.00 0 -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$ 17.23
28MAY26 9.75 C 0.00 0.00 0.00 7.50 -0.02 74 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 7.23 -0.04 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.75 -0.02 60 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.23 -0.04 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.74 -0.03 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.24 -0.03 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.74 -0.03 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.24 -0.03 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.74 -0.04 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.24 -0.04 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.76 -0.02 26 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.26 -0.02 21 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.76 -0.02 16 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 1.27 -0.02 15 0 1 0
28MAY26 16.50 C 0.00 0.00 0.00 0.82 -0.02 16 0 29 0
28MAY26 17.00 C 0.00 0.00 0.00 0.44 -0.01 15 0 104 0
28MAY26 17.50 C 0.20 0.20 0.20 0.20 0.00 15 1 85 -1
28MAY26 18.00 C 0.00 0.00 0.00 0.08 0.00 16 0 51 0
28MAY26 18.50 C 0.02 0.03 0.02 0.02 0.00 16 81 91 +81
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.26 -0.03 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.98 -0.06 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.74 -0.05 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.50 -0.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.24 -0.05 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.75 -0.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.23 -0.06 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.75 -0.05 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.25 -0.05 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.75 -0.05 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.26 -0.04 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.76 -0.04 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.26 -0.05 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.79 -0.02 18 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.29 -0.02 14 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.81 -0.02 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.35 -0.02 15 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.93 -0.02 15 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.58 -0.01 15 0 159 0
29JUN26 17.50 C 0.00 0.00 0.00 0.33 -0.02 15 0 207 0
29JUN26 18.00 C 0.00 0.00 0.00 0.18 -0.01 15 0 25 0
29JUN26 18.50 C 0.10 0.10 0.10 0.09 0.00 16 5 145 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 0.00 16 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 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.24 -0.07 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.75 -0.06 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.25 -0.07 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.76 -0.06 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.26 -0.06 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.77 -0.05 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.27 -0.03 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.78 -0.02 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.26 -0.05 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.82 -0.02 15 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.34 -0.01 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.87 -0.01 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.43 -0.02 15 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.05 +0.01 16 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.70 -0.03 15 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.46 0.00 15 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.29 -0.01 16 0 10 0
30JUL26 18.50 C 0.00 0.00 0.00 0.17 0.00 16 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.09 0.00 16 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.26 - 0 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 5.77 - 0 0 0 -
28AUG26 12.00 C 0.00 0.00 0.00 5.28 - 0 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 4.78 - 0 0 0 -
28AUG26 13.00 C 0.00 0.00 0.00 4.29 - 0 0 0 -
28AUG26 13.50 C 0.00 0.00 0.00 3.78 - 0 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 3.29 - 0 0 0 -
28AUG26 14.50 C 0.00 0.00 0.00 2.86 - 16 0 0 -
28AUG26 15.00 C 0.00 0.00 0.00 2.38 - 15 0 0 -
28AUG26 15.50 C 0.00 0.00 0.00 1.93 - 16 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 1.51 - 16 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 1.14 - 16 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 0.80 - 15 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 0.55 - 15 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 0.38 - 16 0 0 -
28AUG26 18.50 C 0.00 0.00 0.00 0.25 - 16 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 0.15 - 16 0 0 -
28AUG26 19.50 C 0.00 0.00 0.00 0.09 - 16 0 0 -
28AUG26 20.00 C 0.00 0.00 0.00 0.05 - 16 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 0.02 - 17 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29SEP26 9.75 C 0.00 0.00 0.00 7.50 -0.10 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.26 -0.09 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.75 -0.06 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.27 -0.05 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.78 -0.04 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.29 -0.03 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.79 -0.03 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.30 0.00 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.89 +0.08 21 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.33 +0.02 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.90 -0.02 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.44 -0.02 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.00 -0.02 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.60 -0.01 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.24 -0.01 16 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.91 -0.03 15 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.66 -0.01 15 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.47 -0.02 16 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.34 0.00 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 0.00 16 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 0.00 16 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 0.00 16 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 16 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.52 -0.08 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.28 -0.07 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.79 -0.02 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.30 -0.02 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.81 -0.01 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.32 0.00 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.83 +0.01 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.35 +0.03 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.89 +0.05 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.39 +0.02 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.97 -0.02 16 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.53 -0.02 16 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.12 -0.01 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.74 -0.01 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.40 -0.01 16 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.08 -0.02 16 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.84 -0.01 16 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.65 -0.01 16 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.50 -0.01 17 0 34 0
30DEC26 19.00 C 0.00 0.00 0.00 0.36 -0.01 17 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 -0.01 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.18 -0.01 16 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 0.00 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 17 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 17 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 7.52 -0.08 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.28 -0.07 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.79 -0.02 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.30 -0.02 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.81 -0.01 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.32 0.00 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.83 +0.01 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.35 +0.02 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.89 +0.03 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.42 +0.02 13 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.01 +0.02 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.59 -0.02 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.19 -0.02 16 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.84 -0.02 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.52 -0.01 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.21 -0.02 16 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.98 -0.02 16 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.79 0.00 16 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.65 0.00 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.51 -0.01 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.39 -0.01 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.30 0.00 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 0.00 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 -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 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 87 2,393 +80
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 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 47 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 17 0 81 0
28MAY26 16.50 P 0.06 0.07 0.06 0.07 +0.01 16 106 151 +103
28MAY26 17.00 P 0.19 0.19 0.17 0.20 +0.02 16 8 38 +8
28MAY26 17.50 P 0.00 0.00 0.00 0.45 +0.02 16 0 40 0
28MAY26 18.00 P 0.00 0.00 0.00 0.82 +0.02 16 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.77 +0.02 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.77 -0.02 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.77 -0.02 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.77 -0.02 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.77 -0.02 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.78 -0.01 65 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.78 -0.01 71 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.77 -0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 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 60 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 53 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 0.00 16 0 59 0
29JUN26 16.00 P 0.06 0.06 0.06 0.06 0.00 15 100 122 +20
29JUN26 16.50 P 0.00 0.00 0.00 0.14 0.00 15 0 217 0
29JUN26 17.00 P 0.30 0.30 0.30 0.31 0.00 15 3 123 +3
29JUN26 17.50 P 0.00 0.00 0.00 0.57 +0.02 16 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.89 +0.01 15 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 1.31 +0.02 15 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.77 +0.02 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.78 -0.01 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.78 -0.01 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.78 -0.01 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.78 -0.01 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.78 -0.01 48 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.78 -0.01 52 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.78 -0.01 56 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 16 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.12 +0.01 16 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.23 +0.01 16 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.41 +0.02 16 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.67 +0.03 16 0 2 0
30JUL26 18.00 P 0.00 0.00 0.00 1.00 +0.05 16 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 1.36 +0.02 16 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.80 +0.03 16 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.77 +0.02 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.78 -0.01 25 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.78 -0.01 29 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.78 -0.01 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.78 -0.01 37 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.78 -0.01 41 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.78 -0.01 45 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.78 -0.01 48 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
28AUG26 11.50 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28AUG26 12.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28AUG26 12.50 P 0.00 0.00 0.00 0.01 - 25 0 0 -
28AUG26 13.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
28AUG26 13.50 P 0.00 0.00 0.00 0.01 - 20 0 0 -
28AUG26 14.00 P 0.00 0.00 0.00 0.01 - 17 0 0 -
28AUG26 14.50 P 0.00 0.00 0.00 0.02 - 17 0 0 -
28AUG26 15.00 P 0.00 0.00 0.00 0.04 - 16 0 0 -
28AUG26 15.50 P 0.00 0.00 0.00 0.08 - 16 0 0 -
28AUG26 16.00 P 0.00 0.00 0.00 0.16 - 16 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 0.29 - 16 0 0 -
28AUG26 17.00 P 0.00 0.00 0.00 0.49 - 16 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 0.74 - 16 0 0 -
28AUG26 18.00 P 0.00 0.00 0.00 1.03 - 15 0 0 -
28AUG26 18.50 P 0.00 0.00 0.00 1.40 - 15 0 0 -
28AUG26 19.00 P 0.00 0.00 0.00 1.82 - 15 0 0 -
28AUG26 19.50 P 0.00 0.00 0.00 2.28 - 15 0 0 -
28AUG26 20.00 P 0.00 0.00 0.00 2.77 - 0 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 3.78 - 22 0 0 -
28AUG26 22.00 P 0.00 0.00 0.00 4.78 - 26 0 0 -
28AUG26 23.00 P 0.00 0.00 0.00 5.78 - 30 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 6.78 - 34 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 7.78 - 37 0 0 -
28AUG26 26.00 P 0.00 0.00 0.00 8.78 - 40 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 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 0.00 16 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 +0.01 16 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 0.00 16 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.37 +0.01 16 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.57 +0.02 16 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.82 +0.01 16 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.10 +0.02 16 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.46 +0.02 16 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.86 +0.02 16 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.30 +0.02 16 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.77 +0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.78 -0.02 21 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.78 -0.01 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.78 -0.01 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.78 -0.01 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.78 -0.01 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.78 -0.01 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.78 -0.01 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 0.00 17 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 0.00 16 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.13 +0.01 17 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.21 +0.01 17 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 0.32 +0.01 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.47 +0.01 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 0.66 +0.02 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.89 +0.01 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.17 +0.01 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.47 +0.02 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.82 +0.02 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.20 +0.02 17 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.60 +0.01 16 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.12 +0.01 19 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.02 -0.01 20 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.95 -0.02 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.91 -0.01 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.87 -0.02 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.84 -0.02 22 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.83 0.00 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.80 -0.01 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 18 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.13 +0.01 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.20 +0.01 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.30 +0.01 17 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.43 +0.01 17 0 0 0
30MAR27 16.00 P 0.57 0.57 0.57 0.59 0.00 17 1 1 +1
30MAR27 16.50 P 0.00 0.00 0.00 0.79 +0.01 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.02 -0.01 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.30 +0.02 17 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.58 +0.01 16 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.93 +0.02 17 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.29 +0.01 16 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.69 +0.02 17 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.18 0.00 18 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.06 -0.02 19 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.98 -0.02 19 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.93 -0.02 20 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.88 -0.01 20 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.85 -0.01 21 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.83 -0.01 22 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.80 -0.01 20 0 0 0
TOTAL PUT 218 2,363 +135
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$ 36.00
28MAY26 23.00 C 0.00 0.00 0.00 13.04 -0.78 56 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 12.04 -0.78 41 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 11.04 -0.78 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.05 -0.78 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.03 -0.80 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.07 -0.77 44 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.07 -0.75 39 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.14 -0.74 43 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 5.22 -0.73 43 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 4.36 -0.70 43 0 216 0
28MAY26 33.00 C 0.00 0.00 0.00 3.56 -0.65 43 0 274 0
28MAY26 34.00 C 2.82 2.82 2.78 2.76 -0.68 40 22 448 0
28MAY26 35.00 C 2.21 2.25 2.14 2.16 -0.55 41 37 265 -12
28MAY26 36.00 C 1.64 1.66 1.63 1.64 -0.48 41 33 208 -15
28MAY26 37.00 C 1.42 1.42 1.23 1.22 -0.38 42 11 186 +6
28MAY26 38.00 C 0.98 0.98 0.86 0.89 -0.31 42 18 152 -13
28MAY26 39.00 C 0.74 0.74 0.59 0.63 -0.24 42 29 216 -7
28MAY26 40.00 C 0.47 0.47 0.42 0.46 -0.16 43 54 320 +33
28MAY26 41.00 C 0.31 0.31 0.29 0.29 -0.15 42 50 429 +45
28MAY26 42.00 C 0.23 0.23 0.20 0.20 -0.10 43 121 325 -10
28MAY26 43.00 C 0.16 0.16 0.16 0.14 -0.07 43 32 255 +30
28MAY26 44.00 C 0.12 0.12 0.11 0.09 -0.05 43 51 283 +16
28MAY26 45.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 190 0
28MAY26 46.00 C 0.04 0.04 0.04 0.04 -0.02 44 3 128 -3
28MAY26 47.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 281 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 36 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.04 -0.78 46 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 12.04 -0.78 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.05 -0.78 43 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 10.05 -0.78 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.11 -0.72 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.10 -0.75 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.23 -0.68 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.36 -0.66 43 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 5.52 -0.68 43 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 4.76 -0.63 43 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 4.07 -0.58 43 0 275 0
29JUN26 34.00 C 3.43 3.43 3.39 3.38 -0.59 41 30 469 -15
29JUN26 35.00 C 2.83 2.96 2.83 2.82 -0.53 41 53 461 0
29JUN26 36.00 C 2.37 2.38 2.37 2.33 -0.48 41 30 1,018 0
29JUN26 37.00 C 0.00 0.00 0.00 1.92 -0.41 42 0 191 0
29JUN26 38.00 C 0.00 0.00 0.00 1.57 -0.36 42 0 139 0
29JUN26 39.00 C 0.00 0.00 0.00 1.27 -0.30 42 0 100 0
29JUN26 40.00 C 1.02 1.02 1.02 1.06 -0.23 43 1 139 0
29JUN26 41.00 C 0.85 0.85 0.85 0.81 -0.22 42 15 133 +15
29JUN26 42.00 C 0.00 0.00 0.00 0.65 -0.17 42 0 71 0
29JUN26 43.00 C 0.55 0.56 0.55 0.52 -0.15 43 18 61 +15
29JUN26 44.00 C 0.00 0.00 0.00 0.41 -0.13 43 0 101 0
29JUN26 45.00 C 0.36 0.36 0.35 0.32 -0.10 43 30 501 +30
29JUN26 46.00 C 0.00 0.00 0.00 0.25 -0.08 43 0 188 0
29JUN26 47.00 C 0.00 0.00 0.00 0.19 -0.06 43 0 148 0
29JUN26 48.00 C 0.20 0.20 0.20 0.15 -0.04 43 6 124 +5
29JUN26 49.00 C 0.00 0.00 0.00 0.11 -0.04 43 0 58 0
29JUN26 50.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 12.04 -0.79 34 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.05 -0.78 37 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.11 -0.73 42 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.23 -0.70 45 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.34 -0.67 44 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.51 -0.63 44 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.71 -0.61 44 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.97 -0.61 44 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.25 -0.58 43 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 4.61 -0.56 43 0 1 0
30JUL26 34.00 C 4.04 4.05 4.04 3.98 -0.57 42 20 20 +5
30JUL26 35.00 C 3.59 3.59 3.50 3.45 -0.54 42 60 60 +60
30JUL26 36.00 C 0.00 0.00 0.00 2.97 -0.49 42 0 15 0
30JUL26 37.00 C 2.61 2.61 2.57 2.54 -0.45 42 45 91 +8
30JUL26 38.00 C 2.25 2.25 2.22 2.18 -0.40 42 40 36 +32
30JUL26 39.00 C 1.86 1.95 1.84 1.85 -0.37 42 72 107 +56
30JUL26 40.00 C 1.64 1.66 1.62 1.57 -0.32 42 60 226 +60
30JUL26 41.00 C 1.39 1.41 1.39 1.33 -0.28 43 30 181 +30
30JUL26 42.00 C 1.19 1.19 1.18 1.12 -0.26 43 30 187 +30
30JUL26 43.00 C 1.05 1.05 1.02 0.97 -0.21 43 11 420 0
30JUL26 44.00 C 0.00 0.00 0.00 0.82 -0.18 43 0 184 0
30JUL26 45.00 C 0.73 0.73 0.73 0.68 -0.16 43 30 187 +15
30JUL26 46.00 C 0.00 0.00 0.00 0.57 -0.13 44 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.45 -0.13 43 0 1 0
30JUL26 48.00 C 0.00 0.00 0.00 0.38 -0.10 43 0 15 0
30JUL26 49.00 C 0.35 0.35 0.35 0.32 -0.08 44 1 1 +1
28AUG26 28.00 C 0.00 0.00 0.00 8.66 - 46 0 0 -
28AUG26 29.00 C 0.00 0.00 0.00 7.87 - 46 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 7.12 - 45 0 0 -
28AUG26 31.00 C 0.00 0.00 0.00 6.44 - 45 0 0 -
28AUG26 32.00 C 0.00 0.00 0.00 5.79 - 45 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 5.14 - 44 0 0 -
28AUG26 34.00 C 0.00 0.00 0.00 4.56 - 44 0 0 -
28AUG26 35.00 C 4.11 4.14 4.11 4.06 - 44 106 106 -
28AUG26 36.00 C 3.62 3.67 3.58 3.56 - 44 41 41 -
28AUG26 37.00 C 0.00 0.00 0.00 3.13 - 43 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 2.75 - 44 0 0 -
28AUG26 39.00 C 0.00 0.00 0.00 2.41 - 44 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 2.10 - 43 0 0 -
28AUG26 41.00 C 1.91 1.91 1.91 1.84 - 44 15 15 -
28AUG26 42.00 C 0.00 0.00 0.00 1.60 - 44 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 1.46 - 45 0 0 -
28AUG26 44.00 C 0.00 0.00 0.00 1.23 - 44 0 0 -
28AUG26 45.00 C 0.00 0.00 0.00 1.06 - 44 0 0 -
28AUG26 46.00 C 0.00 0.00 0.00 0.94 - 45 0 0 -
29SEP26 23.00 C 0.00 0.00 0.00 13.17 -0.73 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.26 -0.71 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.38 -0.73 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.53 -0.69 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.71 -0.69 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.93 -0.68 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.22 -0.61 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.52 -0.59 45 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 6.87 -0.55 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.21 -0.56 45 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 5.65 -0.49 45 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 5.10 -0.47 45 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 4.52 -0.52 44 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 4.06 -0.50 44 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 3.64 -0.47 44 0 5 0
29SEP26 38.00 C 0.00 0.00 0.00 3.25 -0.44 44 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 2.90 -0.42 44 0 43 0
29SEP26 40.00 C 2.58 2.66 2.58 2.59 -0.39 44 68 337 +67
29SEP26 41.00 C 0.00 0.00 0.00 2.31 -0.36 44 0 30 0
29SEP26 42.00 C 2.09 2.09 2.09 2.05 -0.34 44 1 95 0
29SEP26 43.00 C 1.86 1.86 1.86 1.83 -0.32 44 15 27 +12
29SEP26 44.00 C 0.00 0.00 0.00 1.60 -0.32 44 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.40 -0.28 44 0 18 0
29SEP26 46.00 C 0.00 0.00 0.00 1.25 -0.23 44 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.10 -0.23 44 0 36 0
29SEP26 48.00 C 0.00 0.00 0.00 0.97 -0.20 44 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 0.86 -0.17 44 0 5 0
29SEP26 50.00 C 0.00 0.00 0.00 0.75 -0.20 44 0 165 0
29SEP26 52.50 C 0.00 0.00 0.00 0.57 -0.10 45 0 156 0
29SEP26 55.00 C 0.00 0.00 0.00 0.42 -0.08 45 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.30 -0.06 45 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.21 -0.05 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.15 -0.04 45 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.08 -0.02 45 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 98 0
30DEC26 23.00 C 0.00 0.00 0.00 13.72 -0.68 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.88 -0.69 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.07 -0.66 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.29 -0.65 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.55 -0.64 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.89 -0.58 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.16 -0.60 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.52 -0.56 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.94 -0.52 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.32 -0.53 45 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 6.79 -0.50 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.25 -0.50 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.80 -0.45 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.28 -0.51 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.86 -0.49 44 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 4.47 -0.47 44 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 4.11 -0.44 44 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 3.78 -0.42 44 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 3.47 -0.40 44 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 3.19 -0.38 44 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 2.93 -0.36 44 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 2.77 -0.27 45 0 2 0
30DEC26 45.00 C 2.44 2.44 2.44 2.54 -0.21 45 1 23 0
30DEC26 46.00 C 0.00 0.00 0.00 2.34 -0.19 45 0 8 0
30DEC26 47.00 C 0.00 0.00 0.00 2.13 -0.20 45 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.94 -0.20 45 0 28 0
30DEC26 49.00 C 0.00 0.00 0.00 1.79 -0.15 45 0 53 0
30MAR27 23.00 C 0.00 0.00 0.00 14.22 -0.59 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.43 -0.60 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.66 -0.64 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.98 -0.60 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.29 -0.58 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.61 -0.58 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.97 -0.57 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.37 -0.55 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.77 -0.55 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.21 -0.55 45 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 7.69 -0.53 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.22 -0.48 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.72 -0.50 45 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 6.26 -0.50 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.86 -0.49 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.47 -0.47 44 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 5.12 -0.37 45 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 4.78 -0.42 44 0 8 0
30MAR27 41.00 C 0.00 0.00 0.00 4.39 -0.48 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.15 -0.41 44 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 3.88 -0.39 44 0 4 0
30MAR27 44.00 C 0.00 0.00 0.00 3.53 -0.41 44 0 5 0
30MAR27 45.00 C 0.00 0.00 0.00 3.41 -0.31 45 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 3.19 -0.36 45 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 2.99 -0.32 45 0 9 0
30MAR27 48.00 C 0.00 0.00 0.00 2.81 -0.30 45 0 11 0
30MAR27 49.00 C 0.00 0.00 0.00 2.48 -0.43 44 0 12 0
TOTAL CALL 1,290 14,233 +496
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 79 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 64 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 167 0
28MAY26 27.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 135 0
28MAY26 29.00 P 0.14 0.14 0.13 0.07 +0.02 43 12 220 +12
28MAY26 30.00 P 0.00 0.00 0.00 0.13 +0.04 43 0 158 0
28MAY26 31.00 P 0.28 0.33 0.28 0.24 +0.07 43 74 233 +2
28MAY26 32.00 P 0.40 0.49 0.40 0.41 +0.11 43 27 366 +26
28MAY26 33.00 P 0.55 0.73 0.55 0.65 +0.17 43 27 315 -9
28MAY26 34.00 P 1.01 1.01 1.01 0.97 +0.22 44 1 304 0
28MAY26 35.00 P 1.11 1.45 1.11 1.39 +0.28 44 21 281 +16
28MAY26 36.00 P 1.75 1.88 1.75 1.91 +0.36 44 57 239 +2
28MAY26 37.00 P 2.45 2.54 2.37 2.53 +0.45 45 43 131 -30
28MAY26 38.00 P 3.13 3.13 3.13 3.13 +0.45 43 3 123 +3
28MAY26 39.00 P 0.00 0.00 0.00 3.88 +0.55 43 0 98 0
28MAY26 40.00 P 0.00 0.00 0.00 4.70 +0.61 43 0 106 0
28MAY26 41.00 P 0.00 0.00 0.00 5.56 +0.65 43 0 7 0
28MAY26 42.00 P 0.00 0.00 0.00 6.66 +0.88 52 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 7.62 +0.80 56 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.55 +0.72 57 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.50 +0.74 58 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.40 +0.63 55 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.37 +0.62 56 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.35 +0.63 57 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 13.44 +0.80 70 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29JUN26 24.00 P 0.07 0.07 0.07 0.02 0.00 43 5 56 +5
29JUN26 25.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 5 0
29JUN26 26.00 P 0.15 0.15 0.15 0.07 +0.01 43 12 67 +12
29JUN26 27.00 P 0.00 0.00 0.00 0.13 +0.03 43 0 123 0
29JUN26 28.00 P 0.00 0.00 0.00 0.21 +0.05 43 0 57 0
29JUN26 29.00 P 0.41 0.41 0.40 0.32 +0.07 43 30 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.48 +0.10 43 0 178 0
29JUN26 31.00 P 0.00 0.00 0.00 0.69 +0.13 43 0 243 0
29JUN26 32.00 P 0.97 1.00 0.97 0.96 +0.17 43 38 396 +17
29JUN26 33.00 P 1.36 1.36 1.36 1.30 +0.23 44 30 679 -30
29JUN26 34.00 P 1.68 1.76 1.68 1.70 +0.28 44 45 304 -15
29JUN26 35.00 P 1.93 2.03 1.93 2.17 +0.34 44 30 326 0
29JUN26 36.00 P 2.58 2.69 2.58 2.69 +0.37 44 30 1,379 0
29JUN26 37.00 P 3.21 3.32 3.21 3.27 +0.45 44 35 159 +9
29JUN26 38.00 P 3.82 3.82 3.82 3.95 +0.55 45 15 248 0
29JUN26 39.00 P 0.00 0.00 0.00 4.53 +0.51 43 0 140 0
29JUN26 40.00 P 0.00 0.00 0.00 5.27 +0.54 43 0 42 0
29JUN26 41.00 P 0.00 0.00 0.00 6.09 +0.52 43 0 19 0
29JUN26 42.00 P 0.00 0.00 0.00 6.90 +0.53 43 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 7.77 +0.56 43 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 8.68 +0.60 44 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.66 +0.71 47 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 10.55 +0.67 46 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 11.48 +0.66 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.56 +0.81 52 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 13.44 +0.72 49 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 14.51 +0.85 55 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 16.78 +0.68 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.31 +0.76 52 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 21.85 +0.81 61 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.34 +0.79 65 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.82 +0.79 68 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.26 +0.71 62 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.84 +0.77 78 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.37 +0.84 85 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.81 +0.80 83 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 57 0
30JUL26 25.00 P 0.00 0.00 0.00 0.14 +0.03 44 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.21 +0.04 43 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.32 +0.07 44 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.45 +0.08 43 0 7 0
30JUL26 29.00 P 0.69 0.69 0.69 0.63 +0.10 44 1 3 +1
30JUL26 30.00 P 0.00 0.00 0.00 0.85 +0.13 44 0 32 0
30JUL26 31.00 P 0.00 0.00 0.00 1.12 +0.16 44 0 18 0
30JUL26 32.00 P 1.42 1.43 1.42 1.45 +0.21 44 22 40 +22
30JUL26 33.00 P 1.76 1.77 1.76 1.83 +0.24 44 30 49 +15
30JUL26 34.00 P 0.00 0.00 0.00 2.25 +0.28 44 0 31 0
30JUL26 35.00 P 0.00 0.00 0.00 2.73 +0.32 44 0 36 0
30JUL26 36.00 P 3.18 3.27 3.18 3.25 +0.38 44 75 215 +60
30JUL26 37.00 P 3.77 3.82 3.77 3.82 +0.42 44 40 55 +40
30JUL26 38.00 P 4.33 4.40 4.33 4.46 +0.48 44 75 105 +60
30JUL26 39.00 P 0.00 0.00 0.00 5.09 +0.46 44 0 15 0
30JUL26 40.00 P 0.00 0.00 0.00 5.81 +0.41 44 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 6.59 +0.51 44 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.33 +0.50 44 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 8.20 +0.57 45 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.05 +0.62 45 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.90 +0.61 45 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.75 +0.57 44 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.67 +0.61 44 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 12.63 +0.67 46 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 13.51 +0.64 44 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.73 - 45 0 0 -
28AUG26 29.00 P 1.03 1.03 1.03 0.95 - 45 15 15 -
28AUG26 30.00 P 0.00 0.00 0.00 1.23 - 45 0 0 -
28AUG26 31.00 P 0.00 0.00 0.00 1.54 - 45 0 0 -
28AUG26 32.00 P 0.00 0.00 0.00 1.90 - 45 0 0 -
28AUG26 33.00 P 0.00 0.00 0.00 2.32 - 45 0 0 -
28AUG26 34.00 P 0.00 0.00 0.00 2.76 - 45 0 0 -
28AUG26 35.00 P 3.16 3.16 3.16 3.23 - 45 15 15 -
28AUG26 36.00 P 0.00 0.00 0.00 3.75 - 45 0 0 -
28AUG26 37.00 P 4.25 4.25 4.23 4.33 - 45 30 30 -
28AUG26 38.00 P 4.90 4.90 4.87 4.95 - 45 26 26 -
28AUG26 39.00 P 5.56 5.56 5.51 5.61 - 45 60 60 -
28AUG26 40.00 P 0.00 0.00 0.00 6.25 - 44 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 7.02 - 45 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 7.75 - 45 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 8.59 - 45 0 0 -
28AUG26 44.00 P 0.00 0.00 0.00 9.34 - 45 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 10.13 - 44 0 0 -
28AUG26 46.00 P 0.00 0.00 0.00 11.02 - 44 0 0 -
29SEP26 23.00 P 0.00 0.00 0.00 0.22 +0.03 45 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.32 +0.05 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.44 +0.06 45 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.59 +0.07 45 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 0.78 +0.10 45 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 1.00 +0.14 45 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 1.27 +0.15 45 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 1.56 +0.16 45 0 193 0
29SEP26 31.00 P 0.00 0.00 0.00 1.91 +0.19 45 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 2.29 +0.22 45 0 433 0
29SEP26 33.00 P 2.72 2.72 2.72 2.73 +0.29 45 5 562 0
29SEP26 34.00 P 0.00 0.00 0.00 3.17 +0.31 45 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 3.66 +0.34 45 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 4.18 +0.36 45 0 310 0
29SEP26 37.00 P 4.67 4.67 4.67 4.75 +0.39 45 5 267 +5
29SEP26 38.00 P 5.29 5.29 5.29 5.37 +0.43 45 15 88 +9
29SEP26 39.00 P 5.93 5.93 5.92 6.03 +0.46 45 13 42 +8
29SEP26 40.00 P 0.00 0.00 0.00 6.64 +0.41 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 7.36 +0.41 44 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 8.13 +0.47 45 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 8.93 +0.51 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.70 +0.55 45 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.50 +0.52 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.32 +0.52 45 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 12.18 +0.57 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.09 +0.62 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.94 +0.60 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.86 +0.64 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.17 +0.69 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.49 +0.69 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.93 +0.73 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.38 +0.77 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.83 +0.80 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.35 +0.80 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.84 +0.77 54 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.37 +0.78 59 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.55 +0.05 45 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.72 +0.07 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.91 +0.09 45 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 1.14 +0.13 45 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 1.39 +0.12 45 0 36 0
30DEC26 28.00 P 0.00 0.00 0.00 1.69 +0.14 45 0 81 0
30DEC26 29.00 P 0.00 0.00 0.00 2.01 +0.16 45 0 63 0
30DEC26 30.00 P 0.00 0.00 0.00 2.38 +0.20 45 0 48 0
30DEC26 31.00 P 2.72 2.72 2.72 2.77 +0.24 45 5 127 0
30DEC26 32.00 P 3.16 3.16 3.16 3.16 +0.24 45 1 66 +1
30DEC26 33.00 P 0.00 0.00 0.00 3.62 +0.28 45 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 4.09 +0.30 45 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 4.60 +0.33 45 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 5.14 +0.36 45 0 229 0
30DEC26 37.00 P 0.00 0.00 0.00 5.71 +0.38 44 0 47 0
30DEC26 38.00 P 0.00 0.00 0.00 6.32 +0.41 44 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 6.96 +0.43 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.58 +0.40 44 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 8.27 +0.40 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.95 +0.37 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.77 +0.47 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.49 +0.46 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.26 +0.47 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.04 +0.47 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.91 +0.54 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.68 +0.51 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.49 +0.50 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.90 +0.06 45 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.12 +0.09 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 1.36 +0.09 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.64 +0.12 45 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.94 +0.16 45 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 2.25 +0.17 45 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 2.65 +0.20 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 3.03 +0.23 45 0 49 0
30MAR27 31.00 P 0.00 0.00 0.00 3.48 +0.29 45 0 19 0
30MAR27 32.00 P 0.00 0.00 0.00 3.93 +0.33 45 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 4.35 +0.34 45 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 4.81 +0.33 44 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.29 +0.28 44 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 5.83 +0.32 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.43 +0.29 44 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 7.04 +0.31 44 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 7.67 +0.33 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.30 +0.40 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.98 +0.40 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.66 +0.39 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.37 +0.39 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.11 +0.40 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.88 +0.43 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.64 +0.45 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.44 +0.47 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.23 +0.47 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.03 +0.48 44 0 0 0
TOTAL PUT 968 12,850 +241
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 19.56
28MAY26 15.50 C 0.00 0.00 0.00 4.21 -0.40 62 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 3.70 -0.41 54 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.10 -0.52 29 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.61 -0.52 28 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.15 -0.50 29 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 1.71 -0.48 29 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.31 -0.44 29 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.99 -0.37 30 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.70 -0.29 30 0 15 0
28MAY26 20.00 C 0.56 0.56 0.49 0.47 -0.25 29 40 274 +15
28MAY26 21.00 C 0.24 0.24 0.18 0.18 -0.15 29 146 428 +113
28MAY26 22.00 C 0.08 0.08 0.08 0.06 -0.07 29 120 1,110 -54
28MAY26 23.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 593 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 1,015 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 551 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 58 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.14 -0.47 54 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.65 -0.46 50 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.21 -0.40 52 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.70 -0.42 46 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.12 -0.51 31 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 2.65 -0.50 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.20 -0.48 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.78 -0.46 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.41 -0.42 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.13 -0.31 31 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 0.85 -0.27 31 0 15 0
29JUN26 20.00 C 0.71 0.71 0.63 0.63 -0.22 31 58 103 +39
29JUN26 21.00 C 0.35 0.35 0.35 0.32 -0.16 30 30 229 +30
29JUN26 22.00 C 0.19 0.20 0.19 0.15 -0.10 30 17 507 0
29JUN26 23.00 C 0.11 0.11 0.11 0.07 -0.05 30 100 410 +60
29JUN26 24.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.21 -0.41 46 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.70 -0.43 41 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.14 -0.50 31 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.69 -0.49 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.28 -0.45 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.89 -0.43 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.56 -0.39 31 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.30 -0.28 32 0 5 0
30JUL26 19.50 C 1.09 1.09 1.05 1.04 -0.25 32 30 30 0
30JUL26 20.00 C 0.88 0.88 0.88 0.83 -0.22 32 15 226 0
30JUL26 21.00 C 0.61 0.61 0.61 0.52 -0.16 32 5 135 +5
30JUL26 22.00 C 0.39 0.39 0.39 0.31 -0.14 31 15 90 +15
30JUL26 23.00 C 0.27 0.27 0.27 0.18 -0.09 31 15 79 +15
30JUL26 24.00 C 0.00 0.00 0.00 0.10 -0.06 31 0 60 0
30JUL26 25.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.21 - 42 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 3.74 - 39 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 3.18 - 31 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 2.75 - 31 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 2.36 - 32 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 2.01 - 32 0 0 -
28AUG26 18.50 C 0.00 0.00 0.00 1.70 - 32 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 1.47 - 33 0 0 -
28AUG26 19.50 C 1.27 1.27 1.27 1.23 - 32 15 15 -
28AUG26 20.00 C 1.05 1.05 1.05 1.02 - 32 15 15 -
28AUG26 21.00 C 0.76 0.76 0.76 0.69 - 32 15 15 -
28AUG26 22.00 C 0.55 0.55 0.55 0.46 - 32 15 15 -
28AUG26 23.00 C 0.00 0.00 0.00 0.30 - 32 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 0.19 - 32 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 0.12 - 32 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 0.08 - 32 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 0.05 - 32 0 0 -
28AUG26 28.00 C 0.00 0.00 0.00 0.03 - 32 0 0 -
28AUG26 29.00 C 0.00 0.00 0.00 0.02 - 33 0 0 -
29SEP26 15.50 C 0.00 0.00 0.00 4.21 -0.43 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.74 -0.43 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.26 -0.38 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.87 -0.34 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.51 -0.41 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.18 -0.39 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.90 -0.35 33 0 0 0
29SEP26 19.00 C 1.64 1.66 1.64 1.65 -0.32 33 30 30 +30
29SEP26 19.50 C 1.43 1.43 1.43 1.42 -0.24 33 30 75 +26
29SEP26 20.00 C 1.20 1.23 1.20 1.22 -0.23 33 90 210 +90
29SEP26 21.00 C 0.91 0.91 0.91 0.91 -0.17 33 5 195 +5
29SEP26 22.00 C 0.64 0.64 0.64 0.65 -0.14 33 17 206 0
29SEP26 23.00 C 0.00 0.00 0.00 0.48 -0.09 33 0 46 0
29SEP26 24.00 C 0.00 0.00 0.00 0.33 -0.09 33 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 0.23 -0.08 33 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.16 -0.06 33 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.11 -0.04 33 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 -0.04 33 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.27 -0.37 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.87 -0.30 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.48 -0.31 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.15 -0.29 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.85 -0.37 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.56 -0.36 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.31 -0.32 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.02 -0.29 31 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 1.82 -0.25 31 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.62 -0.25 32 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 1.29 -0.26 32 0 182 0
30DEC26 22.00 C 0.00 0.00 0.00 1.03 -0.16 32 0 112 0
30DEC26 23.00 C 0.00 0.00 0.00 0.82 -0.11 32 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.64 -0.10 32 0 36 0
30DEC26 25.00 C 0.00 0.00 0.00 0.49 -0.11 32 0 115 0
30DEC26 26.00 C 0.00 0.00 0.00 0.37 -0.10 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.28 -0.08 32 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.21 -0.06 32 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 -0.05 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 -0.04 32 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.42 -0.33 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.07 -0.29 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.73 -0.29 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.42 -0.28 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.15 -0.26 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.88 -0.25 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.64 -0.23 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.40 -0.31 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.19 -0.34 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.99 -0.21 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.63 -0.19 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.34 -0.22 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.12 -0.12 32 0 20 0
30MAR27 24.00 C 0.00 0.00 0.00 0.89 -0.14 32 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 0.73 -0.13 32 0 20 0
30MAR27 26.00 C 0.00 0.00 0.00 0.58 -0.12 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.46 -0.11 31 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.37 -0.08 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.29 -0.08 31 0 4 0
30MAR27 30.00 C 0.32 0.32 0.32 0.24 -0.05 32 30 35 +30
30MAR27 31.00 C 0.00 0.00 0.00 0.19 -0.04 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.15 -0.04 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 22 0
TOTAL CALL 853 12,830 +419
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 17.00 P 0.04 0.04 0.04 0.03 +0.01 30 80 110 +80
28MAY26 17.50 P 0.08 0.08 0.07 0.06 +0.02 29 37 139 +25
28MAY26 18.00 P 0.14 0.14 0.14 0.12 +0.04 29 3 354 +3
28MAY26 18.50 P 0.20 0.23 0.20 0.22 +0.08 29 90 405 +60
28MAY26 19.00 P 0.36 0.38 0.35 0.36 +0.10 28 56 519 +31
28MAY26 19.50 P 0.45 0.60 0.45 0.57 +0.15 28 342 663 +135
28MAY26 20.00 P 0.71 0.82 0.71 0.84 +0.20 28 336 1,385 +76
28MAY26 21.00 P 1.45 1.45 1.45 1.54 +0.28 25 4 204 +4
28MAY26 22.00 P 2.44 2.44 2.44 2.47 +0.45 28 3 387 -3
28MAY26 23.00 P 0.00 0.00 0.00 3.44 +0.41 0 0 62 -261
28MAY26 24.00 P 0.00 0.00 0.00 4.44 +0.43 0 0 57 -45
28MAY26 25.00 P 5.38 5.38 5.38 5.44 +0.37 0 2 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.44 +0.35 0 0 80 0
28MAY26 27.00 P 0.00 0.00 0.00 7.44 +0.33 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.44 +0.34 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.44 +0.38 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.44 +0.38 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.44 +0.37 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.44 +0.37 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.44 +0.36 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.44 +0.37 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 15.44 +0.37 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 16.44 +0.33 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.15 +0.04 30 0 0 0
29JUN26 17.00 P 0.20 0.25 0.19 0.24 +0.07 30 150 169 +45
29JUN26 17.50 P 0.36 0.36 0.36 0.36 +0.10 30 2 142 +2
29JUN26 18.00 P 0.00 0.00 0.00 0.50 +0.10 29 0 260 0
29JUN26 18.50 P 0.00 0.00 0.00 0.70 +0.13 29 0 124 0
29JUN26 19.00 P 0.00 0.00 0.00 0.94 +0.16 29 0 559 0
29JUN26 19.50 P 1.12 1.22 1.12 1.22 +0.19 29 19 139 +19
29JUN26 20.00 P 1.51 1.51 1.51 1.54 +0.22 28 15 168 0
29JUN26 21.00 P 0.00 0.00 0.00 2.35 +0.35 30 0 232 0
29JUN26 22.00 P 0.00 0.00 0.00 3.21 +0.52 30 0 468 0
29JUN26 23.00 P 0.00 0.00 0.00 4.04 +0.26 0 0 341 0
29JUN26 24.00 P 0.00 0.00 0.00 5.01 +0.27 0 0 1,225 0
29JUN26 25.00 P 0.00 0.00 0.00 6.01 +0.29 0 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 7.00 +0.30 0 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 7.99 +0.29 0 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 8.99 +0.30 0 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 10.00 +0.31 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 10.98 +0.30 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 11.99 +0.30 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.98 +0.31 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.97 +0.29 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.97 +0.27 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.97 +0.31 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.94 +0.35 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.13 +0.03 31 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.20 +0.05 31 0 8 0
30JUL26 16.50 P 0.00 0.00 0.00 0.29 +0.07 31 0 8 0
30JUL26 17.00 P 0.39 0.39 0.39 0.40 +0.08 31 15 91 +15
30JUL26 17.50 P 0.00 0.00 0.00 0.54 +0.09 30 0 58 0
30JUL26 18.00 P 0.00 0.00 0.00 0.72 +0.11 30 0 114 0
30JUL26 18.50 P 0.00 0.00 0.00 0.93 +0.14 30 0 346 0
30JUL26 19.00 P 0.00 0.00 0.00 1.17 +0.17 30 0 307 0
30JUL26 19.50 P 1.41 1.42 1.41 1.45 +0.19 30 30 115 -15
30JUL26 20.00 P 1.75 1.75 1.74 1.75 +0.20 29 30 63 +30
30JUL26 21.00 P 0.00 0.00 0.00 2.45 +0.27 28 0 146 0
30JUL26 22.00 P 0.00 0.00 0.00 3.34 +0.36 31 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 4.13 +0.25 24 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.05 +0.27 0 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 6.01 +0.26 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.00 +0.29 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.99 +0.29 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.99 +0.30 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.00 +0.31 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.98 +0.30 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.99 +0.30 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.22 - 32 0 0 -
28AUG26 16.00 P 0.00 0.00 0.00 0.31 - 32 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 0.42 - 32 0 0 -
28AUG26 17.00 P 0.50 0.53 0.50 0.54 - 31 12 12 -
28AUG26 17.50 P 0.66 0.70 0.66 0.69 - 31 20 14 -
28AUG26 18.00 P 0.00 0.00 0.00 0.88 - 31 0 0 -
28AUG26 18.50 P 1.04 1.04 1.02 1.10 - 31 50 50 -
28AUG26 19.00 P 1.32 1.32 1.32 1.35 - 31 15 15 -
28AUG26 19.50 P 1.58 1.58 1.58 1.62 - 30 15 15 -
28AUG26 20.00 P 1.78 1.89 1.78 1.92 - 30 32 32 -
28AUG26 21.00 P 0.00 0.00 0.00 2.60 - 30 0 0 -
28AUG26 22.00 P 0.00 0.00 0.00 3.46 - 32 0 0 -
28AUG26 23.00 P 0.00 0.00 0.00 4.22 - 28 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 5.10 - 22 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 6.04 - 0 0 0 -
28AUG26 26.00 P 0.00 0.00 0.00 7.01 - 0 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 7.99 - 0 0 0 -
28AUG26 28.00 P 0.00 0.00 0.00 8.99 - 0 0 0 -
28AUG26 29.00 P 0.00 0.00 0.00 10.00 - 0 0 0 -
29SEP26 15.50 P 0.00 0.00 0.00 0.34 +0.07 33 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.45 +0.08 33 0 22 0
29SEP26 16.50 P 0.00 0.00 0.00 0.58 +0.10 33 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 0.75 +0.13 33 0 55 0
29SEP26 17.50 P 0.00 0.00 0.00 0.92 +0.13 33 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 1.13 +0.15 33 0 31 0
29SEP26 18.50 P 1.31 1.37 1.31 1.39 +0.21 34 17 87 +2
29SEP26 19.00 P 1.64 1.64 1.60 1.60 +0.17 33 16 194 +16
29SEP26 19.50 P 1.88 1.88 1.88 1.88 +0.19 33 15 55 0
29SEP26 20.00 P 2.19 2.19 2.19 2.19 +0.21 33 15 236 +7
29SEP26 21.00 P 0.00 0.00 0.00 2.87 +0.24 33 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 3.67 +0.31 34 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 4.49 +0.33 34 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 5.36 +0.34 34 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 6.27 +0.33 35 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 7.18 +0.30 34 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 8.13 +0.28 33 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.07 +0.25 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.04 +0.34 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.03 +0.27 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 12.01 +0.28 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.99 +0.29 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.97 +0.29 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.97 +0.27 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.97 +0.31 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.95 +0.30 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.57 +0.09 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.69 +0.09 32 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.86 +0.12 32 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 1.03 +0.12 32 0 23 0
30DEC26 17.50 P 0.00 0.00 0.00 1.23 +0.14 32 0 32 0
30DEC26 18.00 P 1.44 1.44 1.44 1.45 +0.15 32 100 119 +97
30DEC26 18.50 P 0.00 0.00 0.00 1.68 +0.16 32 0 45 0
30DEC26 19.00 P 1.80 1.80 1.80 1.94 +0.17 32 10 20 +10
30DEC26 19.50 P 0.00 0.00 0.00 2.22 +0.18 32 0 69 0
30DEC26 20.00 P 2.53 2.53 2.53 2.54 +0.21 32 3 263 +3
30DEC26 21.00 P 0.00 0.00 0.00 3.21 +0.25 33 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 3.95 +0.29 33 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 4.74 +0.31 33 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 5.57 +0.33 34 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 6.43 +0.32 34 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 7.32 +0.30 34 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 8.23 +0.27 33 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 9.15 +0.24 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.11 +0.34 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.07 +0.27 0 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 12.03 +0.27 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.01 +0.30 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.98 +0.27 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.97 +0.27 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.97 +0.31 0 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 16.95 +0.30 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.74 +0.10 32 0 50 0
30MAR27 16.00 P 0.88 0.88 0.88 0.85 +0.07 31 4 111 +4
30MAR27 16.50 P 0.00 0.00 0.00 1.05 +0.11 31 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 1.23 +0.11 31 0 115 0
30MAR27 17.50 P 0.00 0.00 0.00 1.48 +0.16 32 0 19 0
30MAR27 18.00 P 0.00 0.00 0.00 1.67 +0.14 31 0 251 0
30MAR27 18.50 P 0.00 0.00 0.00 1.90 +0.14 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.16 +0.15 31 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.44 +0.16 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.74 +0.21 31 0 186 0
30MAR27 21.00 P 0.00 0.00 0.00 3.40 +0.20 31 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.14 +0.26 32 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.91 +0.28 32 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 5.71 +0.28 32 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 6.55 +0.29 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.42 +0.30 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.31 +0.31 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.24 +0.27 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.16 +0.25 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.13 +0.28 32 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 12.08 +0.29 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.05 +0.30 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.02 +0.31 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.99 +0.29 0 0 0 0
TOTAL PUT 1,538 15,706 +340
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$ 85.05
30APR26 52.50 C 0.00 0.00 0.00 32.55 +0.02 0 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 30.05 -0.06 0 0 0 0
30APR26 57.50 C 0.00 0.00 0.00 27.55 -0.05 0 0 0 0
30APR26 60.00 C 0.00 0.00 0.00 25.05 +0.02 0 0 0 0
30APR26 62.50 C 0.00 0.00 0.00 22.55 +0.03 0 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 20.05 +0.05 0 0 0 0
30APR26 67.50 C 0.00 0.00 0.00 17.55 +0.01 0 0 0 0
30APR26 70.00 C 0.00 0.00 0.00 15.05 +0.02 0 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 12.55 +0.09 0 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 10.05 +0.09 0 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 7.55 +0.08 0 0 0 0
30APR26 80.00 C 0.00 0.00 0.00 5.05 +0.06 0 0 0 -49
30APR26 82.50 C 3.25 3.25 3.16 2.55 -0.08 0 24 0 -239
30APR26 85.00 C 2.00 2.00 0.14 0.05 -0.79 0 1,025 254 -885
30APR26 87.50 C 0.26 0.28 0.08 0.00 -0.18 0 154 148 -25
30APR26 90.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 4 0
30APR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30APR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 115.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
08MAY26 52.50 C 0.00 0.00 0.00 32.58 +0.02 105 0 0 0
08MAY26 55.00 C 0.00 0.00 0.00 30.08 -0.03 91 0 0 0
08MAY26 57.50 C 0.00 0.00 0.00 27.58 -0.02 73 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 25.08 +0.02 0 0 0 0
08MAY26 62.50 C 0.00 0.00 0.00 22.58 +0.01 0 0 0 0
08MAY26 65.00 C 0.00 0.00 0.00 20.08 0.00 0 0 0 0
08MAY26 67.50 C 0.00 0.00 0.00 17.59 +0.01 56 0 0 0
08MAY26 70.00 C 0.00 0.00 0.00 15.09 0.00 46 0 0 0
08MAY26 72.50 C 0.00 0.00 0.00 12.59 +0.06 37 0 0 0
08MAY26 75.00 C 0.00 0.00 0.00 10.10 -0.28 35 0 7 0
08MAY26 77.50 C 0.00 0.00 0.00 7.65 -0.03 35 0 0 0
08MAY26 80.00 C 0.00 0.00 0.00 5.14 -0.15 23 0 0 0
08MAY26 82.50 C 0.00 0.00 0.00 3.08 -0.15 28 0 13 0
08MAY26 85.00 C 2.00 2.00 1.32 1.48 -0.16 28 80 87 -10
08MAY26 87.50 C 0.89 1.00 0.54 0.61 -0.16 29 59 90 -22
08MAY26 90.00 C 0.40 0.47 0.19 0.21 -0.10 30 90 117 +81
08MAY26 92.50 C 0.00 0.00 0.00 0.07 -0.05 32 0 47 0
08MAY26 95.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 0 0
08MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 35.14 0.00 56 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.64 -0.01 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.15 -0.01 50 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.65 -0.02 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.10 +0.04 0 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 22.61 +0.04 0 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 20.13 +0.05 0 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 17.63 -0.12 0 0 15 0
28MAY26 70.00 C 16.00 16.00 16.00 15.20 0.00 31 1 17 0
28MAY26 72.50 C 0.00 0.00 0.00 12.78 -0.01 33 0 22 0
28MAY26 75.00 C 0.00 0.00 0.00 10.41 -0.05 32 0 31 0
28MAY26 77.50 C 0.00 0.00 0.00 7.94 -0.54 26 0 206 0
28MAY26 80.00 C 6.39 6.39 5.81 5.92 -0.24 28 103 269 +46
28MAY26 82.50 C 4.10 4.10 4.10 4.15 -0.08 28 13 501 -1
28MAY26 85.00 C 2.77 2.77 2.70 2.71 -0.02 28 17 507 -13
28MAY26 87.50 C 2.00 2.00 1.56 1.71 -0.09 28 50 722 +20
28MAY26 90.00 C 1.28 1.40 0.95 1.02 -0.05 29 97 581 +74
28MAY26 92.50 C 0.66 0.72 0.53 0.59 -0.07 29 98 984 +45
28MAY26 95.00 C 0.45 0.45 0.33 0.33 -0.04 30 29 493 +16
28MAY26 97.50 C 0.28 0.28 0.28 0.18 -0.03 31 15 602 +15
28MAY26 100.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 2,301 0
28MAY26 102.50 C 0.10 0.10 0.10 0.05 -0.02 32 4 1,174 -4
28MAY26 105.00 C 0.07 0.07 0.07 0.03 -0.01 33 13 538 0
28MAY26 107.50 C 0.04 0.04 0.04 0.01 -0.01 32 5 300 +5
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 464 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 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 43 0 77 0
28MAY26 120.00 C 0.01 0.01 0.01 0.01 0.00 45 25 471 +25
29JUN26 44.00 C 0.00 0.00 0.00 41.13 0.00 64 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 40.13 +0.01 0 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 39.13 0.00 0 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 38.13 0.00 0 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 37.14 0.00 60 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 36.14 0.00 56 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 35.14 0.00 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.64 -0.01 0 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 30.15 -0.01 44 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 27.65 -0.02 0 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 25.16 -0.01 37 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 22.61 -0.07 0 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 20.13 -0.10 0 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 17.63 -0.15 0 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 15.20 -0.17 27 0 1,055 0
29JUN26 72.50 C 0.00 0.00 0.00 12.95 +0.11 33 0 90 0
29JUN26 75.00 C 0.00 0.00 0.00 10.70 +0.24 32 0 1,751 0
29JUN26 77.50 C 0.00 0.00 0.00 8.62 +0.10 32 0 1,663 0
29JUN26 80.00 C 6.57 6.57 6.32 6.53 -0.12 29 45 480 +45
29JUN26 82.50 C 5.35 5.47 5.10 4.94 -0.11 29 18 1,318 0
29JUN26 85.00 C 4.19 4.24 3.65 3.59 -0.10 29 253 1,011 +126
29JUN26 87.50 C 2.87 2.87 2.55 2.63 -0.03 29 30 505 +13
29JUN26 90.00 C 2.06 2.08 1.76 1.90 -0.02 30 45 1,654 +20
29JUN26 92.50 C 1.45 1.66 1.30 1.35 0.00 30 75 1,347 +66
29JUN26 95.00 C 1.07 1.15 0.88 0.95 +0.03 30 443 2,352 +100
29JUN26 97.50 C 0.88 0.88 0.68 0.67 +0.05 31 18 601 +15
29JUN26 100.00 C 0.00 0.00 0.00 0.47 +0.06 31 0 805 0
29JUN26 102.50 C 0.00 0.00 0.00 0.34 +0.08 32 0 1,739 0
29JUN26 105.00 C 0.00 0.00 0.00 0.24 +0.07 32 0 322 0
29JUN26 107.50 C 0.00 0.00 0.00 0.16 +0.05 33 0 463 0
29JUN26 110.00 C 0.00 0.00 0.00 0.11 +0.04 33 0 541 0
29JUN26 112.50 C 0.00 0.00 0.00 0.08 +0.04 34 0 142 0
29JUN26 115.00 C 0.12 0.12 0.12 0.06 +0.03 34 15 113 0
29JUN26 117.50 C 0.00 0.00 0.00 0.04 +0.02 35 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 111 0
30JUL26 52.50 C 0.00 0.00 0.00 32.64 -0.01 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.15 -0.01 41 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.65 -0.02 0 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 25.16 -0.03 34 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 22.68 -0.03 34 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 20.21 -0.05 33 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.63 -0.24 0 0 0 0
30JUL26 70.00 C 16.07 16.07 15.42 15.37 -0.19 31 60 170 +30
30JUL26 72.50 C 0.00 0.00 0.00 13.21 +0.10 32 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 11.13 -0.01 32 0 33 0
30JUL26 77.50 C 0.00 0.00 0.00 9.22 +0.10 31 0 3 0
30JUL26 80.00 C 0.00 0.00 0.00 7.36 -0.04 30 0 108 0
30JUL26 82.50 C 0.00 0.00 0.00 5.89 -0.05 30 0 125 0
30JUL26 85.00 C 4.64 4.64 4.64 4.68 -0.02 30 50 294 +49
30JUL26 87.50 C 4.26 4.26 3.72 3.63 -0.07 30 109 313 +79
30JUL26 90.00 C 0.00 0.00 0.00 2.81 -0.09 30 0 124 0
30JUL26 92.50 C 2.49 2.71 2.19 2.17 -0.08 30 63 181 +12
30JUL26 95.00 C 1.70 1.70 1.70 1.68 -0.02 30 1 82 0
30JUL26 97.50 C 1.32 1.32 1.30 1.26 -0.01 31 52 167 +52
30JUL26 100.00 C 1.15 1.15 1.03 0.93 -0.02 30 6 65 +6
30JUL26 102.50 C 0.00 0.00 0.00 0.68 -0.03 30 0 155 0
30JUL26 105.00 C 0.82 0.82 0.82 0.49 -0.02 30 2 154 0
30JUL26 107.50 C 0.00 0.00 0.00 0.34 -0.03 30 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.24 -0.03 30 0 60 0
30JUL26 112.50 C 0.00 0.00 0.00 0.17 -0.02 30 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 30.15 - 36 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 27.66 - 36 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 25.18 - 35 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 22.73 - 35 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 20.21 - 30 0 0 -
28AUG26 67.50 C 0.00 0.00 0.00 17.83 - 30 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 15.64 - 32 0 0 -
28AUG26 72.50 C 0.00 0.00 0.00 13.68 - 33 0 0 -
28AUG26 75.00 C 0.00 0.00 0.00 11.74 - 33 0 0 -
28AUG26 77.50 C 0.00 0.00 0.00 9.96 - 32 0 0 -
28AUG26 80.00 C 0.00 0.00 0.00 8.30 - 31 0 0 -
28AUG26 82.50 C 0.00 0.00 0.00 6.88 - 31 0 0 -
28AUG26 85.00 C 0.00 0.00 0.00 5.65 - 31 0 0 -
28AUG26 87.50 C 0.00 0.00 0.00 4.56 - 30 0 0 -
28AUG26 90.00 C 0.00 0.00 0.00 3.73 - 31 0 0 -
28AUG26 92.50 C 0.00 0.00 0.00 3.04 - 31 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 2.47 - 31 0 0 -
28AUG26 97.50 C 0.00 0.00 0.00 1.99 - 31 0 0 -
28AUG26 100.00 C 1.65 1.65 1.65 1.62 - 32 15 15 -
28AUG26 102.50 C 0.00 0.00 0.00 1.28 - 32 0 0 -
28AUG26 105.00 C 1.11 1.12 1.11 1.04 - 32 3 3 -
28AUG26 107.50 C 0.00 0.00 0.00 0.86 - 33 0 0 -
28AUG26 110.00 C 0.84 0.84 0.83 0.68 - 33 33 33 -
28AUG26 112.50 C 0.00 0.00 0.00 0.54 - 33 0 0 -
28AUG26 115.00 C 0.00 0.00 0.00 0.43 - 33 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 39.13 0.00 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.13 0.00 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.14 0.00 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.14 0.00 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.14 0.00 40 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.64 -0.01 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.16 -0.01 37 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 27.68 -0.02 36 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 25.24 0.00 36 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 22.73 -0.11 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.27 -0.25 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.06 -0.23 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.97 -0.21 31 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 14.27 +0.08 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.45 +0.20 33 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 10.75 +0.17 32 0 155 0
29SEP26 80.00 C 0.00 0.00 0.00 8.90 -0.06 30 0 136 0
29SEP26 82.50 C 0.00 0.00 0.00 7.55 -0.02 30 0 372 0
29SEP26 85.00 C 0.00 0.00 0.00 6.35 -0.03 30 0 756 0
29SEP26 87.50 C 0.00 0.00 0.00 5.31 -0.05 30 0 209 0
29SEP26 90.00 C 0.00 0.00 0.00 4.45 -0.05 30 0 182 0
29SEP26 92.50 C 0.00 0.00 0.00 3.72 -0.06 31 0 184 0
29SEP26 95.00 C 0.00 0.00 0.00 3.07 -0.08 31 0 571 0
29SEP26 97.50 C 0.00 0.00 0.00 2.55 -0.08 31 0 29 0
29SEP26 100.00 C 0.00 0.00 0.00 2.12 -0.04 31 0 101 0
29SEP26 102.50 C 0.00 0.00 0.00 1.70 -0.12 31 0 144 0
29SEP26 105.00 C 0.00 0.00 0.00 1.45 -0.06 32 0 156 0
29SEP26 107.50 C 0.00 0.00 0.00 1.18 -0.04 32 0 121 0
29SEP26 110.00 C 0.00 0.00 0.00 0.97 -0.04 32 0 184 0
29SEP26 112.50 C 0.00 0.00 0.00 0.77 -0.04 32 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.61 -0.06 32 0 96 0
29SEP26 117.50 C 0.00 0.00 0.00 0.48 -0.05 32 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 0.39 -0.03 32 0 75 0
29SEP26 122.50 C 0.55 0.55 0.55 0.31 -0.02 32 15 135 +15
29SEP26 125.00 C 0.00 0.00 0.00 0.25 -0.03 32 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.19 -0.03 32 0 45 0
29SEP26 130.00 C 0.40 0.40 0.40 0.16 -0.02 32 1 168 +1
30DEC26 49.00 C 0.00 0.00 0.00 36.14 0.00 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.14 0.00 34 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 32.65 -0.03 32 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 30.20 -0.05 33 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 27.68 -0.22 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.47 -0.21 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.33 -0.20 32 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 21.26 -0.20 32 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 19.29 -0.17 32 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 17.40 -0.16 32 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 15.61 -0.14 31 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 14.08 +0.02 32 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 12.59 +0.03 32 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.97 -0.49 31 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 9.66 -0.04 31 0 608 0
30DEC26 85.00 C 0.00 0.00 0.00 8.48 -0.04 31 0 462 0
30DEC26 87.50 C 0.00 0.00 0.00 7.43 -0.05 31 0 162 0
30DEC26 90.00 C 0.00 0.00 0.00 6.51 -0.05 31 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 5.68 -0.06 31 0 425 0
30DEC26 95.00 C 5.30 5.30 5.30 4.97 -0.07 31 30 115 +30
30DEC26 97.50 C 0.00 0.00 0.00 4.34 -0.09 31 0 80 0
30DEC26 100.00 C 0.00 0.00 0.00 3.79 -0.08 31 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 3.30 -0.04 31 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 2.90 -0.02 32 0 101 0
30DEC26 107.50 C 0.00 0.00 0.00 2.53 +0.03 32 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 2.20 +0.05 32 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 1.86 +0.01 32 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.60 +0.03 32 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.39 +0.03 32 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 1.18 +0.04 32 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 1.01 +0.03 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.86 +0.02 32 0 32 0
30DEC26 127.50 C 0.00 0.00 0.00 0.70 0.00 32 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.63 +0.02 32 0 306 0
30MAR27 50.00 C 0.00 0.00 0.00 35.24 -0.24 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 32.90 -0.32 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.80 -0.21 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.63 -0.21 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.64 -0.10 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.48 -0.21 33 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 22.64 -0.08 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.76 -0.07 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.87 -0.14 32 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 17.15 -0.14 32 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 15.56 -0.11 32 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 14.06 -0.11 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.69 +0.39 31 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 11.42 -0.04 31 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 10.25 -0.01 31 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 9.24 +0.01 31 0 33 0
30MAR27 90.00 C 0.00 0.00 0.00 8.22 -0.05 31 0 103 0
30MAR27 92.50 C 0.00 0.00 0.00 7.37 -0.05 31 0 22 0
30MAR27 95.00 C 6.80 6.80 6.80 6.62 -0.02 31 5 15 +5
30MAR27 97.50 C 0.00 0.00 0.00 5.90 -0.05 31 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 5.30 -0.04 31 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 4.75 -0.04 31 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 4.20 -0.09 31 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 3.70 -0.10 31 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 3.27 -0.13 31 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 2.84 -0.17 31 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 2.52 -0.16 31 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 2.20 -0.19 31 0 4 0
30MAR27 120.00 C 2.15 2.15 2.15 1.90 -0.20 31 2 3 +2
TOTAL CALL 3,291 41,414 -255
30APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
30APR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
30APR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
30APR26 77.50 P 0.01 0.01 0.01 0.00 -0.01 0 10 217 0
30APR26 80.00 P 0.01 0.01 0.01 0.00 -0.06 0 10 330 0
30APR26 82.50 P 0.07 0.07 0.01 0.00 -0.21 0 309 406 -229
30APR26 85.00 P 0.50 0.67 0.13 0.00 -0.86 0 806 277 -210
30APR26 87.50 P 1.94 2.86 1.91 2.45 -0.29 0 146 0 -47
30APR26 90.00 P 4.27 4.27 4.27 4.95 -0.11 0 8 0 -24
30APR26 92.50 P 0.00 0.00 0.00 7.45 -0.10 0 0 0 0
30APR26 95.00 P 0.00 0.00 0.00 9.95 -0.10 0 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 12.45 -0.10 0 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 14.95 -0.12 0 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 17.45 -0.10 0 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 19.95 -0.10 0 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 22.45 -0.10 0 0 0 0
30APR26 110.00 P 25.04 25.19 24.87 24.95 -0.10 0 64 0 0
30APR26 112.50 P 27.53 27.53 27.38 27.45 -0.10 0 6 0 0
30APR26 115.00 P 30.01 30.25 29.87 29.95 - 0 93 0 -
08MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
08MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
08MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
08MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
08MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
08MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
08MAY26 70.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 10 0
08MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.03 43 0 4 0
08MAY26 75.00 P 0.00 0.00 0.00 0.02 -0.07 38 0 4 0
08MAY26 77.50 P 0.00 0.00 0.00 0.06 -0.11 35 0 26 0
08MAY26 80.00 P 0.14 0.26 0.14 0.20 -0.18 33 50 62 +42
08MAY26 82.50 P 0.50 0.71 0.50 0.59 -0.22 31 97 121 +31
08MAY26 85.00 P 1.00 1.74 1.00 1.47 -0.21 30 79 66 +27
08MAY26 87.50 P 2.02 3.31 2.02 3.13 -0.04 32 21 17 +13
08MAY26 90.00 P 0.00 0.00 0.00 5.24 +0.01 35 0 0 0
08MAY26 92.50 P 0.00 0.00 0.00 7.49 -0.14 32 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 9.95 -0.12 0 0 0 0
08MAY26 97.50 P 0.00 0.00 0.00 12.45 -0.10 0 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 15.26 +0.19 75 0 0 0
08MAY26 102.50 P 0.00 0.00 0.00 17.76 +0.21 84 0 0 0
08MAY26 105.00 P 0.00 0.00 0.00 20.27 +0.22 92 0 0 0
08MAY26 107.50 P 0.00 0.00 0.00 22.77 +0.22 100 0 0 0
08MAY26 110.00 P 0.00 0.00 0.00 25.26 +0.21 108 0 0 0
08MAY26 112.50 P 0.00 0.00 0.00 27.76 +0.21 115 0 0 0
08MAY26 115.00 P 0.00 0.00 0.00 30.26 - 121 0 0 -
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
28MAY26 52.50 P 0.01 0.01 0.01 0.01 0.00 61 15 27 +15
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 79 0
28MAY26 57.50 P 0.02 0.02 0.02 0.01 0.00 50 50 89 +50
28MAY26 60.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 107 0
28MAY26 62.50 P 0.06 0.07 0.06 0.01 -0.02 40 85 190 +44
28MAY26 65.00 P 0.08 0.08 0.08 0.02 -0.04 38 36 312 +35
28MAY26 67.50 P 0.17 0.17 0.11 0.03 -0.08 34 37 176 +8
28MAY26 70.00 P 0.15 0.19 0.14 0.08 -0.11 34 102 491 +8
28MAY26 72.50 P 0.28 0.29 0.27 0.18 -0.14 33 13 435 0
28MAY26 75.00 P 0.40 0.47 0.40 0.38 -0.17 32 154 606 -148
28MAY26 77.50 P 0.75 0.81 0.73 0.74 -0.16 31 148 1,296 +8
28MAY26 80.00 P 1.08 1.40 0.87 1.32 -0.14 31 505 1,235 +222
28MAY26 82.50 P 1.85 2.36 1.85 2.24 -0.01 30 193 1,133 +72
28MAY26 85.00 P 2.54 3.60 2.54 3.48 -0.04 30 52 743 +15
28MAY26 87.50 P 4.70 4.70 4.70 5.20 +0.15 31 20 936 0
28MAY26 90.00 P 0.00 0.00 0.00 7.10 -0.01 31 0 356 0
28MAY26 92.50 P 0.00 0.00 0.00 9.14 -0.13 30 0 220 0
28MAY26 95.00 P 0.00 0.00 0.00 11.71 +0.14 37 0 124 0
28MAY26 97.50 P 0.00 0.00 0.00 13.82 -0.09 30 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 16.43 +0.08 39 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 18.89 +0.09 42 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 21.36 +0.10 45 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 23.81 -0.07 46 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 26.41 +0.20 55 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.91 +0.21 59 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 31.28 +0.09 54 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 33.78 +0.10 58 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 36.26 +0.08 60 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 0.04 0.04 0.04 0.01 0.00 55 2 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.07 0.07 0.07 0.01 0.00 46 1 169 -1
29JUN26 52.50 P 0.08 0.08 0.08 0.01 0.00 42 1 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,391 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.09 +0.02 36 0 445 0
29JUN26 65.00 P 0.27 0.28 0.27 0.17 +0.03 35 83 1,735 -5
29JUN26 67.50 P 0.40 0.42 0.40 0.29 +0.03 35 42 681 -25
29JUN26 70.00 P 0.46 0.58 0.46 0.49 +0.04 34 59 2,790 -13
29JUN26 72.50 P 0.71 0.82 0.71 0.78 +0.04 33 43 3,252 +16
29JUN26 75.00 P 1.04 1.20 1.04 1.19 +0.03 33 40 2,514 +8
29JUN26 77.50 P 1.37 1.69 1.37 1.75 +0.04 32 6 1,418 0
29JUN26 80.00 P 1.90 2.48 1.90 2.48 +0.04 31 109 4,815 0
29JUN26 82.50 P 3.03 3.45 2.90 3.52 +0.10 31 275 1,120 -93
29JUN26 85.00 P 4.66 4.82 4.66 4.80 +0.10 30 30 1,250 0
29JUN26 87.50 P 6.24 6.24 6.24 6.32 +0.08 30 2 670 +2
29JUN26 90.00 P 0.00 0.00 0.00 8.26 +0.33 32 0 701 0
29JUN26 92.50 P 0.00 0.00 0.00 9.98 -0.01 30 0 292 0
29JUN26 95.00 P 0.00 0.00 0.00 12.09 -0.01 31 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 14.30 +0.04 31 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 16.82 +0.26 35 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 19.05 +0.12 34 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.49 +0.14 35 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.93 +0.05 37 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.41 +0.17 39 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 28.91 +0.19 42 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.40 +0.19 44 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.87 +0.17 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.40 +0.21 49 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.02 0.00 36 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 17 0
30JUL26 57.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 73 0
30JUL26 60.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 39 0
30JUL26 62.50 P 0.00 0.00 0.00 0.22 +0.02 34 0 71 0
30JUL26 65.00 P 0.00 0.00 0.00 0.36 +0.02 34 0 130 0
30JUL26 67.50 P 0.00 0.00 0.00 0.57 +0.02 33 0 162 0
30JUL26 70.00 P 0.90 0.90 0.90 0.88 +0.02 33 20 235 0
30JUL26 72.50 P 1.37 1.37 1.37 1.30 +0.02 33 15 209 0
30JUL26 75.00 P 0.00 0.00 0.00 1.86 +0.04 32 0 400 0
30JUL26 77.50 P 2.22 2.50 2.22 2.54 +0.07 32 23 558 +8
30JUL26 80.00 P 0.00 0.00 0.00 3.39 +0.09 31 0 250 0
30JUL26 82.50 P 4.31 4.31 4.31 4.48 +0.14 31 15 331 0
30JUL26 85.00 P 5.15 5.15 4.80 5.71 +0.09 31 30 262 0
30JUL26 87.50 P 0.00 0.00 0.00 7.21 +0.06 31 0 125 0
30JUL26 90.00 P 0.00 0.00 0.00 8.97 +0.26 31 0 97 0
30JUL26 92.50 P 0.00 0.00 0.00 10.64 -0.08 30 0 97 0
30JUL26 95.00 P 0.00 0.00 0.00 12.61 -0.09 30 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 14.93 +0.22 32 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.13 +0.21 33 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.41 +0.23 33 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.75 +0.24 34 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.14 +0.24 35 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.58 +0.27 36 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.03 +0.27 38 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 31.40 +0.17 37 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 33.99 +0.27 41 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 36.48 +0.28 43 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.10 - 36 0 0 -
28AUG26 57.50 P 0.00 0.00 0.00 0.17 - 35 0 0 -
28AUG26 60.00 P 0.50 0.50 0.50 0.28 - 35 1 1 -
28AUG26 62.50 P 0.00 0.00 0.00 0.45 - 35 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 0.67 - 34 0 0 -
28AUG26 67.50 P 0.00 0.00 0.00 0.98 - 34 0 0 -
28AUG26 70.00 P 1.40 1.40 1.40 1.39 - 34 3 3 -
28AUG26 72.50 P 0.00 0.00 0.00 1.90 - 33 0 0 -
28AUG26 75.00 P 0.00 0.00 0.00 2.51 - 33 0 0 -
28AUG26 77.50 P 3.10 3.18 3.10 3.26 - 32 9 9 -
28AUG26 80.00 P 4.07 4.07 4.07 4.16 - 32 3 3 -
28AUG26 82.50 P 0.00 0.00 0.00 5.25 - 31 0 0 -
28AUG26 85.00 P 0.00 0.00 0.00 6.53 - 31 0 0 -
28AUG26 87.50 P 0.00 0.00 0.00 7.98 - 31 0 0 -
28AUG26 90.00 P 0.00 0.00 0.00 9.91 - 33 0 0 -
28AUG26 92.50 P 0.00 0.00 0.00 11.43 - 32 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 13.35 - 32 0 0 -
28AUG26 97.50 P 0.00 0.00 0.00 15.45 - 32 0 0 -
28AUG26 100.00 P 0.00 0.00 0.00 17.55 - 33 0 0 -
28AUG26 102.50 P 0.00 0.00 0.00 19.74 - 33 0 0 -
28AUG26 105.00 P 0.00 0.00 0.00 22.00 - 33 0 0 -
28AUG26 107.50 P 0.00 0.00 0.00 24.32 - 34 0 0 -
28AUG26 110.00 P 0.00 0.00 0.00 26.68 - 34 0 0 -
28AUG26 112.50 P 0.00 0.00 0.00 29.10 - 35 0 0 -
28AUG26 115.00 P 0.00 0.00 0.00 31.55 - 36 0 0 -
29SEP26 46.00 P 0.16 0.20 0.16 0.03 +0.02 37 50 180 +32
29SEP26 47.00 P 0.00 0.00 0.00 0.05 +0.03 38 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 +0.03 38 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 +0.03 37 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 +0.04 37 0 99 0
29SEP26 52.50 P 0.00 0.00 0.00 0.14 +0.05 37 0 295 0
29SEP26 55.00 P 0.00 0.00 0.00 0.23 +0.07 36 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.35 +0.08 36 0 112 0
29SEP26 60.00 P 0.00 0.00 0.00 0.52 +0.10 36 0 112 0
29SEP26 62.50 P 0.00 0.00 0.00 0.75 +0.12 35 0 196 0
29SEP26 65.00 P 0.00 0.00 0.00 1.05 +0.14 35 0 318 0
29SEP26 67.50 P 1.54 1.54 1.54 1.43 +0.15 34 10 3,406 0
29SEP26 70.00 P 0.00 0.00 0.00 1.89 +0.13 34 0 486 0
29SEP26 72.50 P 0.00 0.00 0.00 2.49 +0.13 34 0 409 0
29SEP26 75.00 P 0.00 0.00 0.00 3.18 +0.09 33 0 1,210 0
29SEP26 77.50 P 0.00 0.00 0.00 4.02 +0.13 33 0 565 0
29SEP26 80.00 P 0.00 0.00 0.00 4.97 +0.11 33 0 3,251 0
29SEP26 82.50 P 0.00 0.00 0.00 6.10 +0.09 32 0 564 0
29SEP26 85.00 P 0.00 0.00 0.00 7.36 +0.04 32 0 548 0
29SEP26 87.50 P 0.00 0.00 0.00 8.86 +0.07 32 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 10.50 +0.24 32 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 11.96 -0.10 31 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 14.14 +0.24 33 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 16.11 +0.24 33 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 18.16 +0.25 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.29 +0.27 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.48 +0.28 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.72 +0.27 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.01 +0.28 35 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.34 +0.29 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.69 +0.29 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.08 +0.28 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.53 +0.28 36 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 39.00 +0.29 38 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.49 +0.30 39 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.91 +0.23 39 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.40 +0.23 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.14 -0.03 33 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.17 -0.03 33 0 61 0
30DEC26 52.50 P 0.00 0.00 0.00 0.28 -0.04 33 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 0.42 -0.06 33 0 27 0
30DEC26 57.50 P 0.95 1.10 0.95 0.63 -0.07 33 3 47 +3
30DEC26 60.00 P 0.00 0.00 0.00 0.91 -0.06 33 0 100 0
30DEC26 62.50 P 0.00 0.00 0.00 1.27 -0.07 33 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 1.70 -0.09 33 0 114 0
30DEC26 67.50 P 0.00 0.00 0.00 2.22 -0.09 33 0 210 0
30DEC26 70.00 P 2.96 3.05 2.96 2.88 -0.08 33 3 206 +1
30DEC26 72.50 P 0.00 0.00 0.00 3.63 -0.07 33 0 183 0
30DEC26 75.00 P 0.00 0.00 0.00 4.47 -0.02 33 0 207 0
30DEC26 77.50 P 0.00 0.00 0.00 5.49 +0.10 33 0 263 0
30DEC26 80.00 P 0.00 0.00 0.00 6.55 +0.13 32 0 1,084 0
30DEC26 82.50 P 0.00 0.00 0.00 7.74 +0.14 32 0 822 0
30DEC26 85.00 P 0.00 0.00 0.00 9.04 +0.13 32 0 605 0
30DEC26 87.50 P 0.00 0.00 0.00 10.47 +0.12 32 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 12.00 +0.17 32 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 13.72 +0.21 32 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 15.51 +0.22 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.40 +0.25 33 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 19.35 +0.25 33 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 21.38 +0.39 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.46 +0.27 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.59 +0.28 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.77 +0.28 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.99 +0.19 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.25 +0.29 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.55 +0.28 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.87 +0.29 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 39.21 +0.29 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 41.59 +0.28 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 44.04 +0.28 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.51 +0.29 36 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.41 +0.07 33 0 36 0
30MAR27 52.50 P 0.00 0.00 0.00 0.58 +0.07 33 0 100 0
30MAR27 55.00 P 0.40 1.30 0.40 0.84 +0.09 33 4 13 +4
30MAR27 57.50 P 0.00 0.00 0.00 1.14 +0.11 33 0 6 0
30MAR27 60.00 P 0.00 0.00 0.00 1.52 +0.11 33 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 1.99 +0.13 33 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 2.50 +0.12 33 0 1,038 0
30MAR27 67.50 P 0.00 0.00 0.00 3.17 +0.14 33 0 22 0
30MAR27 70.00 P 0.00 0.00 0.00 3.89 +0.14 33 0 850 0
30MAR27 72.50 P 0.00 0.00 0.00 4.73 +0.13 33 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 5.61 +0.11 32 0 48 0
30MAR27 77.50 P 0.00 0.00 0.00 6.57 +0.12 32 0 7 0
30MAR27 80.00 P 7.55 7.63 7.55 7.58 +0.01 32 24 73 +22
30MAR27 82.50 P 0.00 0.00 0.00 8.82 +0.09 32 0 731 0
30MAR27 85.00 P 0.00 0.00 0.00 10.16 +0.13 32 0 577 0
30MAR27 87.50 P 0.00 0.00 0.00 11.58 +0.14 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.02 +0.02 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.74 +0.09 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.53 +0.24 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.35 +0.25 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.25 +0.26 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.19 +0.25 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.22 +0.27 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.20 +0.18 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.31 +0.19 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.46 +0.19 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.66 +0.19 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 34.89 +0.20 32 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 37.16 +0.19 33 0 0 0
TOTAL PUT 4,015 61,209 -109
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$ 4.69
28MAY26 3.70 C 0.00 0.00 0.00 1.01 -0.05 53 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.91 -0.06 48 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.82 -0.05 49 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.73 -0.05 48 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.64 -0.05 46 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.56 -0.04 47 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.48 -0.04 46 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.39 -0.06 41 0 30 0
28MAY26 4.50 C 0.29 0.29 0.29 0.33 -0.05 42 1 113 +1
28MAY26 4.60 C 0.22 0.22 0.22 0.27 -0.06 42 3 294 +3
28MAY26 4.70 C 0.00 0.00 0.00 0.22 -0.05 42 0 80 0
28MAY26 4.80 C 0.13 0.13 0.12 0.18 -0.04 43 85 196 +84
28MAY26 4.90 C 0.00 0.00 0.00 0.14 -0.04 42 0 62 0
28MAY26 5.00 C 0.08 0.09 0.08 0.11 -0.03 43 125 636 +5
28MAY26 5.25 C 0.05 0.05 0.05 0.06 -0.02 44 8 600 +8
28MAY26 5.50 C 0.02 0.02 0.02 0.03 -0.01 44 20 237 -1
28MAY26 5.75 C 0.00 0.00 0.00 0.02 0.00 48 0 68 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 504 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 39 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 156 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 87 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 99 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 111 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.04 -0.06 45 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.95 -0.05 44 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.87 -0.06 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.78 -0.06 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.71 -0.05 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.61 -0.06 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.56 -0.05 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.49 -0.04 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.43 -0.04 42 0 0 0
29JUN26 4.60 C 0.37 0.37 0.34 0.37 -0.05 41 120 165 +120
29JUN26 4.70 C 0.00 0.00 0.00 0.32 -0.04 41 0 463 0
29JUN26 4.80 C 0.00 0.00 0.00 0.27 -0.04 40 0 190 0
29JUN26 4.90 C 0.00 0.00 0.00 0.24 -0.03 42 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.20 -0.03 41 0 199 0
29JUN26 5.25 C 0.00 0.00 0.00 0.13 -0.02 41 0 100 0
29JUN26 5.50 C 0.07 0.07 0.07 0.08 -0.02 41 115 187 +27
29JUN26 5.75 C 0.00 0.00 0.00 0.05 -0.01 41 0 215 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 196 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 -0.01 42 0 135 0
29JUN26 6.50 C 0.02 0.02 0.02 0.01 -0.01 41 125 162 +125
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 345 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.07 -0.06 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.99 -0.06 43 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.89 -0.07 39 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.83 -0.06 42 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.76 -0.04 43 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.69 -0.04 42 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.61 -0.07 41 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.56 -0.04 42 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.49 -0.05 40 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.44 -0.05 41 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.39 -0.05 40 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.35 -0.03 41 0 25 0
30JUL26 4.90 C 0.28 0.28 0.28 0.31 -0.02 41 100 42 -100
30JUL26 5.00 C 0.27 0.27 0.27 0.27 -0.03 41 1 48 0
30JUL26 5.25 C 0.00 0.00 0.00 0.19 -0.03 40 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
30JUL26 6.00 C 0.06 0.06 0.06 0.07 -0.01 42 15 16 +15
30JUL26 6.25 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.02 0.00 41 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.96 - 44 0 0 -
28AUG26 4.00 C 0.00 0.00 0.00 0.88 - 43 0 0 -
28AUG26 4.10 C 0.00 0.00 0.00 0.81 - 43 0 0 -
28AUG26 4.20 C 0.00 0.00 0.00 0.74 - 42 0 0 -
28AUG26 4.30 C 0.00 0.00 0.00 0.66 - 40 0 0 -
28AUG26 4.40 C 0.00 0.00 0.00 0.61 - 41 0 0 -
28AUG26 4.50 C 0.50 0.50 0.50 0.56 - 41 15 15 -
28AUG26 4.60 C 0.00 0.00 0.00 0.51 - 42 0 0 -
28AUG26 4.70 C 0.00 0.00 0.00 0.46 - 41 0 0 -
28AUG26 4.80 C 0.00 0.00 0.00 0.41 - 41 0 0 -
28AUG26 4.90 C 0.00 0.00 0.00 0.37 - 41 0 0 -
28AUG26 5.00 C 0.00 0.00 0.00 0.33 - 41 0 0 -
28AUG26 5.25 C 0.00 0.00 0.00 0.25 - 41 0 0 -
28AUG26 5.50 C 0.00 0.00 0.00 0.19 - 41 0 0 -
28AUG26 5.75 C 0.00 0.00 0.00 0.14 - 41 0 0 -
28AUG26 6.00 C 0.00 0.00 0.00 0.10 - 40 0 0 -
28AUG26 6.25 C 0.00 0.00 0.00 0.08 - 42 0 0 -
28AUG26 6.50 C 0.00 0.00 0.00 0.06 - 42 0 0 -
28AUG26 6.75 C 0.00 0.00 0.00 0.04 - 41 0 0 -
29SEP26 3.70 C 0.00 0.00 0.00 1.15 -0.05 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.08 -0.04 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.00 -0.04 43 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.93 -0.05 43 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 0.83 -0.08 39 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.79 -0.06 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.71 -0.07 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.65 -0.06 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.60 -0.06 40 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.55 -0.07 40 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.51 -0.04 41 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.46 -0.04 40 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.42 -0.03 40 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.38 -0.05 40 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.30 -0.03 40 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.24 -0.02 41 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.18 -0.02 40 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.11 -0.01 41 0 806 0
29SEP26 6.50 C 0.08 0.08 0.08 0.09 -0.01 42 14 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.01 40 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 0.00 42 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.23 -0.08 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.16 -0.07 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.09 -0.07 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.00 -0.07 38 0 175 0
30DEC26 4.10 C 0.00 0.00 0.00 0.96 -0.07 40 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.92 -0.05 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.84 -0.07 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.78 -0.07 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.76 -0.04 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.68 -0.06 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.65 -0.06 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.61 -0.04 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.56 -0.04 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.52 -0.04 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.44 -0.03 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.36 -0.04 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.30 -0.03 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.25 -0.02 40 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 -0.01 41 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 0.00 41 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 0.00 42 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.32 -0.07 41 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.25 -0.07 41 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.21 -0.04 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.12 -0.08 40 0 110 0
30MAR27 4.10 C 0.00 0.00 0.00 1.06 -0.07 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.01 -0.06 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.95 -0.07 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.89 -0.07 39 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.85 -0.06 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.79 -0.06 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.75 -0.06 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.71 -0.06 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.66 -0.07 39 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.63 -0.05 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.55 -0.04 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.47 -0.04 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.40 -0.03 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.34 -0.03 39 0 12 0
30MAR27 6.25 C 0.00 0.00 0.00 0.30 -0.02 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.25 -0.03 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.22 -0.02 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
TOTAL CALL 747 11,947 +287
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
28MAY26 3.90 P 0.04 0.04 0.04 0.02 +0.01 47 5 355 0
28MAY26 4.00 P 0.03 0.03 0.03 0.03 +0.01 47 10 40 +10
28MAY26 4.10 P 0.00 0.00 0.00 0.04 0.00 45 0 245 0
28MAY26 4.20 P 0.07 0.08 0.07 0.06 +0.01 46 10 673 +10
28MAY26 4.30 P 0.09 0.11 0.09 0.08 +0.01 45 18 447 +18
28MAY26 4.40 P 0.00 0.00 0.00 0.11 +0.01 45 0 127 0
28MAY26 4.50 P 0.15 0.17 0.15 0.15 +0.02 46 33 148 +21
28MAY26 4.60 P 0.20 0.22 0.19 0.19 +0.02 45 127 281 +25
28MAY26 4.70 P 0.00 0.00 0.00 0.24 +0.03 46 0 1,285 0
28MAY26 4.80 P 0.00 0.00 0.00 0.29 +0.03 44 0 106 0
28MAY26 4.90 P 0.00 0.00 0.00 0.34 +0.02 42 0 51 0
28MAY26 5.00 P 0.00 0.00 0.00 0.42 +0.04 44 0 330 0
28MAY26 5.25 P 0.00 0.00 0.00 0.62 +0.04 46 0 168 0
28MAY26 5.50 P 0.00 0.00 0.00 0.83 +0.04 43 0 61 0
28MAY26 5.75 P 1.15 1.15 1.15 1.07 +0.04 46 35 145 +35
28MAY26 6.00 P 0.00 0.00 0.00 1.32 +0.05 53 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.57 +0.05 60 0 46 0
28MAY26 6.50 P 0.00 0.00 0.00 1.82 +0.06 66 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 2.07 +0.06 73 0 6 0
28MAY26 7.00 P 0.00 0.00 0.00 2.32 +0.06 78 0 30 0
28MAY26 7.25 P 0.00 0.00 0.00 2.57 +0.06 84 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.82 +0.06 89 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 3.07 +0.06 94 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.32 +0.06 99 0 90 0
28MAY26 8.25 P 0.00 0.00 0.00 3.57 +0.06 104 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.82 +0.06 108 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.07 +0.06 113 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.32 +0.06 117 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.57 +0.06 121 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.82 +0.06 125 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 5.07 +0.06 129 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 +0.01 43 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29JUN26 4.00 P 0.08 0.08 0.08 0.07 +0.01 42 5 275 +5
29JUN26 4.10 P 0.00 0.00 0.00 0.10 +0.02 44 0 176 0
29JUN26 4.20 P 0.15 0.15 0.15 0.12 +0.01 43 53 385 +53
29JUN26 4.30 P 0.18 0.18 0.18 0.15 +0.02 42 9 421 +9
29JUN26 4.40 P 0.00 0.00 0.00 0.19 +0.02 43 0 136 0
29JUN26 4.50 P 0.00 0.00 0.00 0.23 +0.02 43 0 58 0
29JUN26 4.60 P 0.00 0.00 0.00 0.27 +0.02 42 0 102 0
29JUN26 4.70 P 0.00 0.00 0.00 0.32 +0.03 42 0 35 0
29JUN26 4.80 P 0.00 0.00 0.00 0.37 +0.02 41 0 290 0
29JUN26 4.90 P 0.00 0.00 0.00 0.44 +0.04 43 0 160 0
29JUN26 5.00 P 0.00 0.00 0.00 0.50 +0.04 42 0 116 0
29JUN26 5.25 P 0.00 0.00 0.00 0.68 +0.03 42 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.89 +0.05 44 0 16 0
29JUN26 5.75 P 0.00 0.00 0.00 1.11 +0.05 45 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 1.33 +0.04 42 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.57 +0.05 43 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.82 +0.05 48 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 2.07 +0.06 52 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 2.32 +0.06 57 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.57 +0.06 61 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.82 +0.06 64 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.07 +0.06 68 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.32 +0.06 72 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.57 +0.06 75 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.82 +0.06 78 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.07 +0.06 81 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.32 +0.06 84 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.57 +0.06 87 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.82 +0.06 90 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.07 +0.06 93 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.06 +0.01 43 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.07 +0.01 42 0 1 0
30JUL26 3.90 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.12 +0.02 43 0 4 0
30JUL26 4.10 P 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.17 +0.02 42 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.21 +0.02 42 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.25 +0.03 42 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.29 +0.03 42 0 1 0
30JUL26 4.60 P 0.00 0.00 0.00 0.34 +0.03 42 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.39 +0.03 42 0 10 0
30JUL26 4.80 P 0.00 0.00 0.00 0.44 +0.03 41 0 2 0
30JUL26 4.90 P 0.00 0.00 0.00 0.50 +0.03 42 0 2 0
30JUL26 5.00 P 0.00 0.00 0.00 0.56 +0.03 41 0 15 0
30JUL26 5.25 P 0.00 0.00 0.00 0.74 +0.05 42 0 21 0
30JUL26 5.50 P 0.00 0.00 0.00 0.93 +0.03 42 0 15 0
30JUL26 5.75 P 0.00 0.00 0.00 1.14 +0.05 42 0 10 0
30JUL26 6.00 P 0.00 0.00 0.00 1.35 +0.05 40 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.58 +0.04 40 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.83 +0.06 44 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.07 +0.06 44 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.32 +0.06 48 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.57 +0.06 51 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.82 +0.06 54 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.13 - 42 0 0 -
28AUG26 4.00 P 0.17 0.17 0.17 0.16 - 43 10 10 -
28AUG26 4.10 P 0.00 0.00 0.00 0.19 - 43 0 0 -
28AUG26 4.20 P 0.00 0.00 0.00 0.22 - 42 0 0 -
28AUG26 4.30 P 0.00 0.00 0.00 0.26 - 42 0 0 -
28AUG26 4.40 P 0.00 0.00 0.00 0.30 - 42 0 0 -
28AUG26 4.50 P 0.00 0.00 0.00 0.34 - 42 0 0 -
28AUG26 4.60 P 0.00 0.00 0.00 0.39 - 42 0 0 -
28AUG26 4.70 P 0.48 0.48 0.48 0.44 - 42 15 15 -
28AUG26 4.80 P 0.00 0.00 0.00 0.49 - 41 0 0 -
28AUG26 4.90 P 0.00 0.00 0.00 0.55 - 41 0 0 -
28AUG26 5.00 P 0.00 0.00 0.00 0.61 - 41 0 0 -
28AUG26 5.25 P 0.00 0.00 0.00 0.77 - 40 0 0 -
28AUG26 5.50 P 0.00 0.00 0.00 0.99 - 44 0 0 -
28AUG26 5.75 P 0.00 0.00 0.00 1.17 - 41 0 0 -
28AUG26 6.00 P 0.00 0.00 0.00 1.38 - 41 0 0 -
28AUG26 6.25 P 0.00 0.00 0.00 1.61 - 42 0 0 -
28AUG26 6.50 P 0.00 0.00 0.00 1.84 - 42 0 0 -
28AUG26 6.75 P 0.00 0.00 0.00 2.08 - 43 0 0 -
29SEP26 3.70 P 0.00 0.00 0.00 0.11 +0.01 41 0 351 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 +0.02 42 0 118 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 +0.01 41 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 +0.02 42 0 180 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 +0.03 42 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 +0.02 42 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 +0.02 42 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 +0.03 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 +0.03 42 0 210 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 +0.03 42 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.49 +0.03 42 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.54 +0.03 41 0 24 0
29SEP26 4.90 P 0.00 0.00 0.00 0.59 +0.03 40 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.65 +0.04 40 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.84 +0.06 42 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.02 +0.06 42 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.20 +0.04 40 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.40 +0.04 39 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.63 +0.06 41 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.84 +0.04 38 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.08 +0.05 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.32 +0.05 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.58 +0.07 45 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.83 +0.07 48 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.07 +0.06 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.32 +0.06 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.57 +0.06 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.82 +0.06 54 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.07 +0.06 56 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.32 +0.06 58 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.57 +0.06 60 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.82 +0.06 62 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.07 +0.06 64 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.19 +0.02 41 0 5 0
30DEC26 3.80 P 0.00 0.00 0.00 0.22 +0.02 42 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.25 +0.02 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.28 +0.02 41 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.32 +0.02 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.36 +0.02 41 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.41 +0.03 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.45 +0.02 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.50 +0.03 41 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.55 +0.03 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.60 +0.04 41 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.65 +0.04 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.70 +0.04 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.76 +0.04 40 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.92 +0.05 40 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.12 +0.06 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.31 +0.07 42 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.51 +0.07 42 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.69 +0.05 40 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.89 +0.03 38 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.11 +0.04 37 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.35 +0.05 39 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.58 +0.06 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.83 +0.06 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.07 +0.06 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.32 +0.05 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.57 +0.06 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.82 +0.06 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.07 +0.06 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.33 +0.07 52 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.57 +0.06 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.83 +0.07 55 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.07 +0.06 54 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.25 +0.02 41 0 1 0
30MAR27 3.80 P 0.00 0.00 0.00 0.28 +0.01 40 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.32 +0.02 41 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.36 +0.02 41 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.40 +0.02 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.44 +0.03 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.49 +0.03 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.53 +0.03 40 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.59 +0.04 41 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 0.64 +0.05 41 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.68 +0.04 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.74 +0.04 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.80 +0.05 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.86 +0.05 40 0 51 0
30MAR27 5.25 P 0.00 0.00 0.00 1.01 +0.05 40 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.19 +0.06 40 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.37 +0.06 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.57 +0.06 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.77 +0.07 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.98 +0.08 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.16 +0.04 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.37 +0.03 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.60 +0.05 37 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.84 +0.06 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.07 +0.04 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.32 +0.05 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.57 +0.06 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.83 +0.07 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.07 +0.06 43 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.33 +0.07 47 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.57 +0.06 46 0 0 0
TOTAL PUT 330 11,635 +186
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$ 135.80
28MAY26 72.50 C 0.00 0.00 0.00 64.05 -0.01 131 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 61.58 0.00 126 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 59.11 +0.26 121 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 56.64 +0.28 116 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 54.18 -0.02 111 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 51.72 -0.02 107 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 49.26 +0.34 102 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 46.81 -0.02 98 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 44.01 -0.28 84 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 41.86 +0.28 88 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 39.32 -0.16 82 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 36.87 -0.37 78 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 34.34 -0.02 72 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 32.21 -0.13 74 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 29.99 -0.28 73 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 27.71 +0.17 71 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 25.73 +0.10 71 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 23.10 -0.54 64 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 21.14 -0.55 64 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 19.27 -0.56 64 0 37 0
28MAY26 122.50 C 0.00 0.00 0.00 17.50 -0.57 64 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 15.83 -0.57 64 0 18 0
28MAY26 127.50 C 0.00 0.00 0.00 14.26 -0.57 64 0 2 0
28MAY26 130.00 C 0.00 0.00 0.00 12.80 -0.56 64 0 58 0
28MAY26 132.50 C 0.00 0.00 0.00 11.56 -0.20 65 0 30 0
28MAY26 135.00 C 0.00 0.00 0.00 10.35 -0.25 65 0 117 0
28MAY26 137.50 C 0.00 0.00 0.00 9.25 -0.29 66 0 130 0
28MAY26 140.00 C 9.20 10.00 9.20 8.22 -0.37 66 2 72 +1
28MAY26 142.50 C 8.19 8.80 8.19 7.24 -0.52 66 2 38 0
28MAY26 145.00 C 7.20 8.30 6.50 6.35 -0.50 65 7 64 +6
28MAY26 147.50 C 6.86 6.86 6.86 5.55 -0.47 65 1 328 0
28MAY26 150.00 C 6.66 6.66 5.05 4.84 -0.44 65 8 246 0
28MAY26 152.50 C 6.00 6.17 6.00 4.20 -0.42 65 2 39 +1
28MAY26 155.00 C 0.00 0.00 0.00 3.63 -0.40 65 0 243 0
28MAY26 157.50 C 0.00 0.00 0.00 3.13 -0.37 65 0 40 0
28MAY26 160.00 C 4.20 4.31 3.50 2.69 -0.34 65 14 31 0
28MAY26 162.50 C 0.00 0.00 0.00 2.31 -0.31 65 0 46 0
28MAY26 165.00 C 3.00 3.30 2.70 1.97 -0.29 65 10 11 +6
28MAY26 167.50 C 0.00 0.00 0.00 1.68 -0.26 65 0 59 0
28MAY26 170.00 C 2.80 2.86 2.80 1.43 -0.24 65 2 54 0
28MAY26 172.50 C 2.60 2.60 1.87 1.21 -0.22 65 33 80 +12
29JUN26 72.50 C 0.00 0.00 0.00 64.05 -0.01 85 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 61.58 -0.02 82 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 60.09 +0.93 99 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 57.16 +0.43 87 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 54.73 +0.05 84 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 52.32 +0.05 81 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 49.93 +0.35 78 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 47.57 +0.05 76 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 45.23 +0.04 74 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 42.94 +0.12 72 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 40.74 +0.06 71 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 38.49 0.00 70 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 36.48 +0.13 70 0 25 0
29JUN26 105.00 C 37.00 37.00 37.00 34.33 +0.04 68 1 68 -1
29JUN26 107.50 C 0.00 0.00 0.00 32.46 -0.03 69 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 30.41 -0.20 68 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 28.51 -0.23 67 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 26.82 0.00 67 0 37 0
29JUN26 117.50 C 0.00 0.00 0.00 25.33 +0.11 68 0 112 0
29JUN26 120.00 C 0.00 0.00 0.00 23.65 +0.01 68 0 129 0
29JUN26 122.50 C 0.00 0.00 0.00 21.83 +0.04 66 0 60 0
29JUN26 125.00 C 0.00 0.00 0.00 19.92 -0.38 64 0 6 0
29JUN26 127.50 C 19.00 19.00 19.00 19.07 +0.18 67 1 1 0
29JUN26 130.00 C 0.00 0.00 0.00 17.70 +0.15 66 0 101 0
29JUN26 132.50 C 0.00 0.00 0.00 16.40 +0.24 66 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 15.18 +0.12 66 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 13.84 -0.17 65 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 12.85 -0.16 65 0 18 0
29JUN26 142.50 C 0.00 0.00 0.00 11.93 -0.18 66 0 17 0
29JUN26 145.00 C 0.00 0.00 0.00 10.99 -0.28 66 0 51 0
29JUN26 147.50 C 0.00 0.00 0.00 10.10 -0.30 65 0 117 0
29JUN26 150.00 C 0.00 0.00 0.00 9.28 -0.29 65 0 170 0
29JUN26 152.50 C 0.00 0.00 0.00 8.51 -0.28 65 0 30 0
29JUN26 155.00 C 9.05 9.05 8.65 7.80 -0.26 65 4 44 +4
29JUN26 157.50 C 0.00 0.00 0.00 7.14 -0.04 65 0 4 0
29JUN26 160.00 C 7.27 7.27 7.27 6.53 -0.04 65 1 80 0
29JUN26 162.50 C 0.00 0.00 0.00 5.96 -0.05 65 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 5.44 -0.06 65 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 4.96 -0.06 65 0 1 0
29JUN26 170.00 C 0.00 0.00 0.00 4.52 -0.06 65 0 5 0
29JUN26 172.50 C 0.00 0.00 0.00 4.12 -0.06 65 0 20 0
30JUL26 107.50 C 0.00 0.00 0.00 34.32 +0.13 66 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 32.35 -0.06 64 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 30.62 -0.04 64 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 28.77 -0.24 63 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 27.32 -0.13 64 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 25.85 -0.07 64 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 24.83 +0.37 66 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 23.17 -0.02 65 0 7 0
30JUL26 127.50 C 0.00 0.00 0.00 21.62 -0.09 64 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 20.54 -0.07 64 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 19.34 +0.13 64 0 15 0
30JUL26 135.00 C 0.00 0.00 0.00 18.24 +0.27 65 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 17.20 +0.05 65 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 16.22 +0.27 65 0 32 0
30JUL26 142.50 C 15.30 15.30 15.30 15.29 -0.06 65 1 1 +1
30JUL26 145.00 C 0.00 0.00 0.00 14.07 -0.11 64 0 4 0
30JUL26 147.50 C 0.00 0.00 0.00 13.46 -0.01 65 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 12.60 -0.01 65 0 11 0
30JUL26 152.50 C 0.00 0.00 0.00 11.75 -0.04 65 0 21 0
30JUL26 155.00 C 0.00 0.00 0.00 11.03 +0.01 65 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 10.01 +0.01 64 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 9.63 +0.30 65 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 9.00 +0.29 65 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 8.40 +0.28 65 0 10 0
30JUL26 167.50 C 0.00 0.00 0.00 7.61 +0.04 64 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 7.09 +0.03 64 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 6.61 +0.03 64 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 32.81 - 65 0 0 -
28AUG26 115.00 C 0.00 0.00 0.00 31.10 - 64 0 0 -
28AUG26 117.50 C 0.00 0.00 0.00 29.51 - 63 0 0 -
28AUG26 120.00 C 0.00 0.00 0.00 28.08 - 64 0 0 -
28AUG26 122.50 C 0.00 0.00 0.00 26.95 - 64 0 0 -
28AUG26 125.00 C 0.00 0.00 0.00 25.42 - 64 0 0 -
28AUG26 127.50 C 0.00 0.00 0.00 24.18 - 64 0 0 -
28AUG26 130.00 C 0.00 0.00 0.00 23.00 - 64 0 0 -
28AUG26 132.50 C 0.00 0.00 0.00 22.12 - 65 0 0 -
28AUG26 135.00 C 0.00 0.00 0.00 20.93 - 65 0 0 -
28AUG26 137.50 C 0.00 0.00 0.00 19.92 - 65 0 0 -
28AUG26 140.00 C 0.00 0.00 0.00 18.96 - 65 0 0 -
28AUG26 142.50 C 0.00 0.00 0.00 18.05 - 65 0 0 -
28AUG26 145.00 C 0.00 0.00 0.00 17.11 - 65 0 0 -
28AUG26 147.50 C 0.00 0.00 0.00 16.19 - 65 0 0 -
28AUG26 150.00 C 0.00 0.00 0.00 15.32 - 65 0 0 -
28AUG26 152.50 C 0.00 0.00 0.00 14.49 - 65 0 0 -
28AUG26 155.00 C 0.00 0.00 0.00 13.71 - 65 0 0 -
28AUG26 157.50 C 0.00 0.00 0.00 12.58 - 64 0 0 -
29SEP26 72.50 C 0.00 0.00 0.00 65.02 -0.42 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 62.78 -0.42 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 60.57 -0.43 63 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 58.40 -0.43 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 56.27 -0.44 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 54.19 -0.43 63 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 52.15 -0.44 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 50.15 -0.43 63 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 48.20 -0.45 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 46.31 -0.34 63 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 44.46 -0.30 63 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 42.66 -0.27 63 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 40.92 -0.24 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 39.22 -0.22 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 37.78 -0.23 64 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 36.35 +0.18 64 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 34.76 +0.04 64 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 33.01 -0.46 63 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 31.71 -0.32 63 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 30.35 +0.14 63 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 29.21 +0.13 64 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 27.77 -0.05 64 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 26.56 -0.27 64 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 25.42 -0.28 64 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 24.36 -0.08 64 0 133 0
29SEP26 135.00 C 0.00 0.00 0.00 23.29 -0.06 64 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 22.20 -0.19 64 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 21.26 -0.19 64 0 62 0
29SEP26 142.50 C 20.40 20.40 20.40 20.28 -0.13 64 1 1 0
29SEP26 145.00 C 0.00 0.00 0.00 19.44 -0.13 64 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 18.56 -0.20 64 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 17.68 -0.31 64 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 16.84 -0.38 64 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 16.04 -0.37 64 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 15.28 -0.36 64 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 14.54 +0.07 64 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 13.44 -0.34 63 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 12.79 -0.34 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 12.18 -0.32 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 11.59 -0.31 63 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 11.02 -0.31 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 67.75 +0.80 68 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 65.63 +0.77 67 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 63.54 +0.73 66 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 61.50 +0.70 65 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 59.50 +0.66 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 57.55 +0.63 64 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 55.64 +0.60 64 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 53.78 +0.57 64 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 51.96 +0.53 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 50.19 +0.50 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 48.48 +0.49 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 46.81 +0.46 62 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 45.15 +0.05 62 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 43.58 +0.05 62 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 42.10 +0.09 62 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 40.59 +0.08 62 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 39.21 +0.42 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 37.84 +0.43 62 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 36.52 +0.07 62 0 19 0
30DEC26 120.00 C 36.00 36.00 36.00 35.25 +0.10 62 1 51 +1
30DEC26 122.50 C 0.00 0.00 0.00 34.02 +0.49 62 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 32.84 +0.52 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 31.70 +0.56 62 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 30.61 +0.07 62 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 29.42 -0.04 62 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 28.44 +0.08 62 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 27.59 +0.75 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 26.46 -0.16 62 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 25.57 -0.05 62 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 24.70 0.00 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 23.79 +0.05 62 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 22.92 +0.01 62 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 22.08 +0.02 62 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 21.27 +0.03 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 20.48 +0.02 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 19.73 +0.03 62 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 19.00 +0.04 61 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 18.30 +0.57 61 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 17.63 +0.05 61 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 16.98 +0.05 61 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 16.35 +0.53 61 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 68.38 -0.34 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 66.44 -0.33 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 64.54 -0.33 59 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 62.69 -0.32 59 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 60.87 -0.32 59 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 59.10 -0.31 59 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 57.38 -0.29 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 55.69 -0.29 59 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 54.05 -0.28 59 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 52.45 -0.27 59 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 50.89 -0.27 59 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 49.37 -0.26 59 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 47.89 -0.26 59 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 46.46 -0.24 59 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 45.06 -0.24 59 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 43.70 -0.24 59 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 43.19 +0.58 61 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 41.10 -0.22 59 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 40.39 +0.32 61 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 38.65 -0.20 59 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 37.48 -0.19 59 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 37.14 +0.61 61 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 35.23 -0.19 59 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 34.51 +0.10 60 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 33.52 +0.09 60 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 32.57 +0.09 60 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 31.66 +0.09 61 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 30.79 +0.10 61 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 29.94 +0.09 61 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 29.12 +0.09 61 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 28.34 +0.10 61 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 27.48 0.00 61 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 26.65 -0.12 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 25.84 -0.13 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 25.06 -0.12 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 24.30 -0.12 61 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 23.56 -0.12 61 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 22.85 -0.11 61 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 22.16 +0.54 61 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 21.49 -0.11 61 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 20.85 -0.10 61 0 0 0
TOTAL CALL 91 5,264 +31
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 73 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 0.00 66 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.02 0.00 66 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.03 -0.01 66 0 36 0
28MAY26 87.50 P 0.00 0.00 0.00 0.05 -0.01 66 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.07 -0.02 64 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.11 -0.03 64 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.17 -0.03 64 0 60 0
28MAY26 97.50 P 0.00 0.00 0.00 0.26 -0.03 65 0 144 0
28MAY26 100.00 P 0.47 0.47 0.47 0.37 -0.06 64 2 189 0
28MAY26 102.50 P 0.00 0.00 0.00 0.52 -0.07 64 0 16 0
28MAY26 105.00 P 0.00 0.00 0.00 0.72 -0.05 65 0 53 0
28MAY26 107.50 P 0.00 0.00 0.00 0.93 -0.12 64 0 35 0
28MAY26 110.00 P 0.00 0.00 0.00 1.22 -0.11 64 0 28 0
28MAY26 112.50 P 0.00 0.00 0.00 1.59 -0.11 64 0 6 0
28MAY26 115.00 P 0.00 0.00 0.00 2.04 -0.13 64 0 102 0
28MAY26 117.50 P 1.85 2.37 1.85 2.61 -0.06 64 5 104 +5
28MAY26 120.00 P 2.74 2.74 2.50 3.17 -0.15 63 5 176 -5
28MAY26 122.50 P 0.00 0.00 0.00 3.86 -0.16 63 0 32 0
28MAY26 125.00 P 3.91 3.91 3.50 4.68 -0.16 63 4 71 -2
28MAY26 127.50 P 4.80 5.23 4.80 5.57 -0.16 63 3 15 +3
28MAY26 130.00 P 5.73 6.50 5.20 6.57 -0.16 63 20 78 +14
28MAY26 132.50 P 6.30 6.30 6.00 7.69 -0.22 63 2 58 +1
28MAY26 135.00 P 8.88 8.88 8.88 8.99 -0.26 63 1 56 +1
28MAY26 137.50 P 9.00 10.20 9.00 10.41 -0.27 63 3 42 0
28MAY26 140.00 P 0.00 0.00 0.00 11.87 -0.36 64 0 148 0
28MAY26 142.50 P 0.00 0.00 0.00 13.55 -0.30 64 0 34 0
28MAY26 145.00 P 13.38 13.38 13.38 15.24 -0.31 65 16 28 +6
28MAY26 147.50 P 0.00 0.00 0.00 16.87 -0.03 64 0 16 0
28MAY26 150.00 P 0.00 0.00 0.00 18.66 -0.04 64 0 15 0
28MAY26 152.50 P 0.00 0.00 0.00 20.55 -0.58 64 0 45 0
28MAY26 155.00 P 0.00 0.00 0.00 22.50 +0.02 64 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 24.50 +0.06 64 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 26.77 -0.54 66 0 15 0
28MAY26 162.50 P 0.00 0.00 0.00 27.83 -1.57 54 0 2 0
28MAY26 165.00 P 0.00 0.00 0.00 30.95 +0.20 65 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 33.15 -0.65 65 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 34.89 -0.28 57 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 37.66 +0.20 64 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.07 0.00 65 0 4 0
29JUN26 75.00 P 0.00 0.00 0.00 0.10 -0.01 64 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.15 0.00 64 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.21 0.00 64 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 0.30 0.00 64 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 0.40 0.00 64 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.54 -0.01 64 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 0.70 -0.01 64 0 22 0
29JUN26 92.50 P 0.00 0.00 0.00 0.89 -0.01 64 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 1.13 -0.01 64 0 67 0
29JUN26 97.50 P 0.00 0.00 0.00 1.42 -0.01 64 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 1.75 -0.01 64 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 2.16 -0.01 64 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 2.51 -0.08 63 0 18 0
29JUN26 107.50 P 0.00 0.00 0.00 3.03 -0.11 63 0 15 0
29JUN26 110.00 P 3.50 3.50 3.50 3.56 -0.12 63 1 2 0
29JUN26 112.50 P 4.00 4.00 4.00 4.23 -0.13 63 1 61 0
29JUN26 115.00 P 0.00 0.00 0.00 4.90 -0.16 63 0 17 0
29JUN26 117.50 P 4.85 4.85 4.85 5.68 +0.01 63 2 18 +2
29JUN26 120.00 P 0.00 0.00 0.00 6.53 +0.01 63 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 7.40 +0.03 63 0 16 0
29JUN26 125.00 P 0.00 0.00 0.00 8.43 +0.03 63 0 8 0
29JUN26 127.50 P 0.00 0.00 0.00 9.51 +0.07 63 0 3 0
29JUN26 130.00 P 10.44 10.47 10.44 10.72 +0.07 63 2 23 +1
29JUN26 132.50 P 12.00 12.00 12.00 12.00 +0.06 63 1 4 +1
29JUN26 135.00 P 13.35 13.35 13.35 13.35 +0.04 64 1 1 +1
29JUN26 137.50 P 14.64 14.64 14.64 14.84 +0.09 64 1 3 +1
29JUN26 140.00 P 0.00 0.00 0.00 16.37 +0.10 64 0 21 0
29JUN26 142.50 P 0.00 0.00 0.00 17.99 -0.07 65 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 19.66 -0.07 65 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 20.98 -0.45 64 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 22.85 -0.34 65 0 39 0
29JUN26 152.50 P 0.00 0.00 0.00 24.82 -0.20 66 0 31 0
29JUN26 155.00 P 0.00 0.00 0.00 26.60 -0.25 66 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 28.24 -0.52 65 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 30.19 -0.52 65 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 31.94 +0.14 64 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 33.96 +0.18 64 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 36.24 +0.47 65 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 38.08 +0.23 64 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 40.91 +0.95 68 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 5.08 +0.20 64 0 2 0
30JUL26 110.00 P 0.00 0.00 0.00 5.80 +0.20 64 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 6.56 +0.24 64 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 7.45 +0.24 64 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 8.10 +0.24 63 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 9.02 +0.28 63 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 10.07 +0.28 62 0 1 0
30JUL26 125.00 P 0.00 0.00 0.00 11.13 +0.28 62 0 11 0
30JUL26 127.50 P 0.00 0.00 0.00 12.20 +0.30 62 0 2 0
30JUL26 130.00 P 0.00 0.00 0.00 13.45 +0.29 62 0 1 0
30JUL26 132.50 P 0.00 0.00 0.00 14.77 +0.28 62 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 16.16 +0.27 63 0 3 0
30JUL26 137.50 P 0.00 0.00 0.00 17.61 +0.27 63 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 19.10 -0.10 63 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 20.73 -0.02 63 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 22.20 -0.25 63 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 23.94 -0.19 63 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 25.77 -0.15 64 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 27.36 -0.35 64 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 29.23 +0.56 64 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 30.73 -0.65 63 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 33.01 +0.65 65 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 34.57 +0.36 63 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 36.54 +0.46 64 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 38.52 +0.45 64 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 40.51 +0.44 64 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 42.52 +0.45 64 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 8.50 - 64 0 0 -
28AUG26 115.00 P 0.00 0.00 0.00 9.41 - 64 0 0 -
28AUG26 117.50 P 0.00 0.00 0.00 10.05 - 62 0 0 -
28AUG26 120.00 P 0.00 0.00 0.00 11.12 - 62 0 0 -
28AUG26 122.50 P 0.00 0.00 0.00 12.20 - 62 0 0 -
28AUG26 125.00 P 0.00 0.00 0.00 13.27 - 62 0 0 -
28AUG26 127.50 P 0.00 0.00 0.00 14.46 - 62 0 0 -
28AUG26 130.00 P 0.00 0.00 0.00 15.72 - 62 0 0 -
28AUG26 132.50 P 0.00 0.00 0.00 17.05 - 62 0 0 -
28AUG26 135.00 P 0.00 0.00 0.00 18.47 - 62 0 0 -
28AUG26 137.50 P 0.00 0.00 0.00 19.94 - 63 0 0 -
28AUG26 140.00 P 0.00 0.00 0.00 21.58 - 63 0 0 -
28AUG26 142.50 P 0.00 0.00 0.00 23.16 - 63 0 0 -
28AUG26 145.00 P 0.00 0.00 0.00 24.80 - 64 0 0 -
28AUG26 147.50 P 0.00 0.00 0.00 26.49 - 64 0 0 -
28AUG26 150.00 P 0.00 0.00 0.00 27.67 - 62 0 0 -
28AUG26 152.50 P 0.00 0.00 0.00 29.42 - 62 0 0 -
28AUG26 155.00 P 0.00 0.00 0.00 31.21 - 63 0 0 -
28AUG26 157.50 P 0.00 0.00 0.00 33.04 - 63 0 0 -
29SEP26 72.50 P 0.00 0.00 0.00 1.01 -0.02 63 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.24 -0.03 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 1.51 -0.02 63 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.83 -0.03 63 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.16 -0.03 63 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 2.57 -0.03 63 0 6 0
29SEP26 87.50 P 0.00 0.00 0.00 3.01 -0.04 63 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 3.46 -0.03 63 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 4.03 -0.04 63 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 4.62 -0.03 63 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 5.20 -0.04 63 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 5.75 -0.21 62 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 6.47 -0.04 62 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 7.20 -0.04 62 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 8.02 -0.03 62 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 8.92 -0.03 62 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 9.82 -0.04 62 0 107 0
29SEP26 115.00 P 0.00 0.00 0.00 10.73 -0.03 62 0 209 0
29SEP26 117.50 P 0.00 0.00 0.00 11.80 -0.02 62 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 12.89 -0.02 61 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 13.98 -0.03 61 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 15.17 +0.04 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 16.44 +0.04 61 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 17.78 +0.04 62 0 1 0
29SEP26 132.50 P 0.00 0.00 0.00 19.04 -0.11 61 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 20.46 -0.12 62 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 21.95 -0.12 62 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 23.65 +0.01 62 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 25.26 -0.03 63 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 26.90 -0.04 63 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 28.59 -0.11 63 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 30.32 -0.11 63 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 32.09 -0.10 64 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 33.90 -0.09 64 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 35.21 +0.05 63 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 36.94 +0.06 63 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 38.81 +0.09 63 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 40.68 +0.09 63 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 42.56 +0.09 63 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 44.75 -0.42 64 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 46.32 -0.84 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.22 +0.09 60 0 15 0
30DEC26 75.00 P 0.00 0.00 0.00 2.57 +0.10 60 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.04 +0.12 60 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 3.40 +0.02 60 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 3.97 +0.12 60 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 4.44 +0.02 60 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 5.03 +0.01 60 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 5.80 +0.17 60 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 6.50 +0.21 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 7.06 -0.01 59 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 7.81 -0.03 59 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 8.57 -0.05 59 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 9.45 +0.25 59 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 10.38 +0.25 59 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 11.32 +0.26 59 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 12.25 -0.12 59 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 13.28 -0.11 59 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 14.40 -0.14 59 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 15.52 +0.22 59 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 16.65 +0.30 59 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 17.83 +0.24 59 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 19.11 0.00 59 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 20.53 +0.27 59 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 21.93 +0.20 59 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 23.37 +0.28 59 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 24.62 -0.12 59 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 26.13 -0.13 59 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.68 -0.08 59 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 29.36 -0.06 60 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 30.89 -0.10 59 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 32.92 +0.31 61 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 34.64 +0.31 61 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 36.39 +0.32 61 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 38.17 +0.32 61 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 39.96 +0.33 61 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 41.27 +0.44 60 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 43.32 +0.76 61 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 45.19 +0.88 61 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 46.61 +0.46 60 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 48.51 +0.46 60 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 50.94 +1.00 61 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.50 -0.01 59 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 4.06 +0.07 59 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.61 +0.09 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.24 +0.08 59 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.88 +0.09 59 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.52 +0.10 59 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.27 +0.12 59 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.07 +0.12 59 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 8.88 +0.12 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.39 -0.17 59 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 10.59 +0.15 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 11.57 +0.15 59 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 12.56 +0.15 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.55 +0.15 59 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 14.55 +0.16 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 15.70 +0.18 59 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 16.89 +0.19 59 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 17.53 +0.18 58 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 18.68 +0.18 58 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.84 +0.14 58 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 21.10 +0.08 58 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.44 +0.07 58 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 23.84 +0.08 58 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 25.12 +0.08 58 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 26.59 +0.08 58 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.10 +0.08 58 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 29.64 +0.07 58 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.23 +0.08 58 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 33.00 +0.07 59 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.65 +0.08 59 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 36.32 +0.07 59 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.33 -0.49 58 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 39.04 -0.65 58 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.52 +0.07 60 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.31 +0.07 60 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 45.13 +0.07 60 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 46.15 -0.27 58 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 48.48 +0.30 59 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 49.84 -0.10 59 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 52.01 +0.30 59 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 54.10 +0.54 60 0 0 0
TOTAL PUT 70 3,978 +29
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 126.00
30APR26 105.00 C 0.00 0.00 0.00 21.00 -4.61 0 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 18.50 -4.61 0 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 16.00 -4.61 0 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 13.50 -4.61 0 0 0 0
30APR26 115.00 C 0.00 0.00 0.00 11.00 -4.61 0 0 0 0
30APR26 117.50 C 0.00 0.00 0.00 8.50 -4.61 0 0 0 0
30APR26 120.00 C 0.00 0.00 0.00 6.00 -4.61 0 0 0 0
30APR26 122.50 C 0.00 0.00 0.00 3.50 -4.61 0 0 0 -42
30APR26 125.00 C 2.30 2.30 1.26 1.00 -4.66 0 525 0 -72
30APR26 127.50 C 1.40 1.40 0.01 0.00 -3.29 0 2,503 833 +702
30APR26 130.00 C 0.45 0.45 0.01 0.00 -1.56 0 1,699 711 -74
30APR26 132.50 C 0.08 0.12 0.01 0.00 -0.58 0 417 901 +94
30APR26 135.00 C 0.01 0.02 0.01 0.00 -0.14 0 82 1,525 -142
30APR26 137.50 C 0.01 0.01 0.01 0.00 -0.03 0 14 1,629 -7
30APR26 140.00 C 0.01 0.01 0.01 0.00 -0.01 0 35 2,426 -2
30APR26 142.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 182 0
30APR26 145.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 297 0
30APR26 147.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 321 0
30APR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 218 0
30APR26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
30APR26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
30APR26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
08MAY26 105.00 C 0.00 0.00 0.00 21.06 -4.60 44 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 18.56 -4.60 37 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 16.08 -4.59 39 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 13.62 -4.57 38 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 11.23 -4.49 39 0 0 0
08MAY26 117.50 C 0.00 0.00 0.00 8.95 -4.36 39 0 0 0
08MAY26 120.00 C 0.00 0.00 0.00 7.06 -3.92 43 0 0 0
08MAY26 122.50 C 5.18 5.20 5.18 5.16 -3.43 41 5 66 +4
08MAY26 125.00 C 4.60 4.65 3.50 3.58 -3.18 40 19 46 +6
08MAY26 127.50 C 3.30 3.30 2.30 2.35 -2.55 40 268 159 +114
08MAY26 130.00 C 2.36 2.36 1.48 1.45 -2.05 39 1,761 1,142 +743
08MAY26 132.50 C 1.59 1.59 0.90 0.84 -1.54 39 625 830 +169
08MAY26 135.00 C 0.93 1.00 0.53 0.46 -1.14 39 2,030 2,020 +1,218
08MAY26 137.50 C 0.77 0.77 0.33 0.23 -0.78 39 1,062 1,031 +375
08MAY26 140.00 C 0.41 0.42 0.21 0.11 -0.48 39 754 1,110 +397
08MAY26 142.50 C 0.25 0.25 0.14 0.05 -0.28 39 101 399 +35
08MAY26 145.00 C 0.12 0.14 0.10 0.03 -0.15 41 63 219 +41
08MAY26 147.50 C 0.00 0.00 0.00 0.01 -0.08 39 0 1,056 0
08MAY26 150.00 C 0.05 0.05 0.05 0.01 -0.04 43 5 147 +5
08MAY26 152.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 46 0
08MAY26 155.00 C 0.01 0.01 0.01 0.01 0.00 51 500 517 +500
28MAY26 60.00 C 0.00 0.00 0.00 67.02 -3.69 167 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 64.53 -3.69 159 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 62.04 -3.68 152 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 59.55 -3.68 144 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 57.05 -3.68 137 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 54.52 -3.72 129 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 52.05 -3.69 123 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 49.55 -3.70 116 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 47.08 -3.67 111 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 44.60 -3.65 105 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 42.13 -3.63 99 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 39.63 -3.64 93 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 37.20 -3.57 89 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 34.51 -3.77 79 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 32.15 -3.65 76 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 29.62 -3.70 70 0 30 0
28MAY26 100.00 C 27.00 27.00 27.00 26.71 -4.14 56 2 2,607 0
28MAY26 102.50 C 0.00 0.00 0.00 24.24 -3.91 52 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 22.25 -3.50 56 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 19.33 -4.04 44 0 0 0
28MAY26 110.00 C 18.61 18.61 17.80 17.66 -3.64 51 7 1,014 +3
28MAY26 112.50 C 16.95 16.95 16.95 15.51 -3.55 49 30 59 +30
28MAY26 115.00 C 0.00 0.00 0.00 13.50 -3.38 48 0 51 0
28MAY26 117.50 C 12.89 12.89 12.89 11.62 -3.20 47 30 462 0
28MAY26 120.00 C 9.98 10.10 9.98 9.90 -3.14 46 2 4,972 0
28MAY26 122.50 C 9.03 9.03 8.40 8.35 -2.70 46 272 2,156 +129
28MAY26 125.00 C 7.13 7.40 6.95 6.96 -2.30 45 205 5,511 +24
28MAY26 127.50 C 6.50 6.50 5.68 5.74 -2.17 45 2,394 6,346 +1,062
28MAY26 130.00 C 5.80 6.17 4.70 4.68 -2.00 45 1,303 8,096 +755
28MAY26 132.50 C 4.63 4.63 3.92 3.77 -1.78 45 738 3,596 +175
28MAY26 135.00 C 4.60 4.60 3.14 3.01 -1.59 44 714 3,950 +112
28MAY26 137.50 C 3.21 3.21 2.55 2.38 -1.34 44 319 3,805 +55
28MAY26 140.00 C 2.55 2.61 2.05 1.85 -1.19 44 1,153 5,288 +234
28MAY26 142.50 C 2.14 2.14 1.68 1.43 -0.98 44 751 2,732 -348
28MAY26 145.00 C 1.63 1.67 1.35 1.10 -0.79 44 1,000 3,902 +26
28MAY26 147.50 C 1.30 1.32 1.09 0.83 -0.64 44 418 3,255 +189
28MAY26 150.00 C 1.06 1.11 0.84 0.62 -0.51 44 837 16,633 +262
28MAY26 152.50 C 0.87 0.90 0.72 0.46 -0.40 44 335 1,899 +102
28MAY26 155.00 C 0.70 0.74 0.57 0.34 -0.31 44 561 3,421 +203
28MAY26 157.50 C 0.61 0.61 0.48 0.25 -0.24 44 258 3,726 +71
28MAY26 160.00 C 0.50 0.50 0.39 0.18 -0.18 44 361 3,557 -60
28MAY26 162.50 C 0.34 0.34 0.32 0.13 -0.14 44 150 568 +13
28MAY26 165.00 C 0.31 0.32 0.30 0.09 -0.10 44 143 695 -139
28MAY26 167.50 C 0.26 0.30 0.20 0.07 -0.07 44 173 974 +144
28MAY26 170.00 C 0.20 0.20 0.19 0.05 -0.05 44 17 1,879 +9
28MAY26 172.50 C 0.00 0.00 0.00 0.04 -0.04 45 0 524 0
28MAY26 175.00 C 0.17 0.17 0.17 0.03 -0.02 45 2 340 -2
28MAY26 177.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 134 0
28MAY26 180.00 C 0.11 0.11 0.11 0.01 -0.02 44 12 708 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 906 0
28MAY26 185.00 C 0.08 0.08 0.08 0.01 0.00 47 10 1,617 +10
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 48 0 454 0
28MAY26 190.00 C 0.05 0.05 0.05 0.01 0.00 50 5 1,517 +5
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 152 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,340 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 222 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 318 0
28MAY26 205.00 C 0.02 0.02 0.02 0.01 0.00 58 150 1,187 +150
28MAY26 210.00 C 0.02 0.02 0.02 0.01 0.00 61 200 574 +200
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 63 0 868 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 65 0 285 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 68 0 462 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 70 0 447 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 72 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 75 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 77 0 165 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 79 0 310 0
29JUN26 60.00 C 0.00 0.00 0.00 67.15 -3.62 124 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 64.66 -3.61 118 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 62.14 -3.64 112 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 59.68 -3.61 108 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 57.16 -3.63 102 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 54.67 -3.63 96 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 52.21 -3.60 92 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 49.60 -3.71 85 0 30 0
29JUN26 80.00 C 47.00 47.00 47.00 47.61 -3.21 89 1 22 0
29JUN26 82.50 C 0.00 0.00 0.00 44.75 -3.58 78 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 42.36 -3.48 75 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 39.90 -3.37 72 0 6 0
29JUN26 90.00 C 37.39 37.39 37.39 37.39 -3.38 67 1 281 0
29JUN26 92.50 C 0.00 0.00 0.00 34.88 -3.40 62 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 32.39 -3.49 58 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 29.94 -3.56 55 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 27.54 -3.57 52 0 405 0
29JUN26 102.50 C 0.00 0.00 0.00 25.19 -3.59 49 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 22.92 -3.58 47 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 20.16 -4.15 41 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 18.14 -4.00 41 0 169 0
29JUN26 112.50 C 0.00 0.00 0.00 16.22 -3.83 41 0 649 0
29JUN26 115.00 C 0.00 0.00 0.00 14.45 -3.65 41 0 3,051 0
29JUN26 117.50 C 0.00 0.00 0.00 12.78 -3.46 41 0 1,299 0
29JUN26 120.00 C 11.96 12.30 11.96 11.57 -3.14 42 68 5,107 +67
29JUN26 122.50 C 10.69 10.69 10.69 10.13 -2.88 42 30 2,401 -30
29JUN26 125.00 C 9.89 9.92 9.20 8.80 -2.62 42 38 6,539 +22
29JUN26 127.50 C 8.70 8.70 8.10 7.63 -2.50 42 38 3,883 -29
29JUN26 130.00 C 7.50 7.67 6.88 6.56 -2.31 41 254 8,270 -151
29JUN26 132.50 C 6.76 6.76 6.12 5.61 -2.18 41 38 7,074 -2
29JUN26 135.00 C 5.85 5.85 5.22 4.79 -2.00 41 173 12,032 -38
29JUN26 137.50 C 4.90 4.90 4.40 4.03 -1.81 41 1,004 5,085 -195
29JUN26 140.00 C 4.58 4.58 3.83 3.42 -1.60 41 493 6,335 +175
29JUN26 142.50 C 3.95 3.95 3.31 2.85 -1.42 41 460 4,158 +325
29JUN26 145.00 C 3.37 3.37 2.89 2.40 -1.25 41 529 4,705 +296
29JUN26 147.50 C 2.57 2.64 2.49 1.98 -1.09 41 299 2,976 -125
29JUN26 150.00 C 2.48 2.48 2.14 1.66 -0.95 41 680 19,232 +183
29JUN26 152.50 C 1.98 1.98 1.95 1.35 -0.82 41 44 1,606 -2
29JUN26 155.00 C 1.91 1.91 1.68 1.12 -0.71 41 65 3,204 +61
29JUN26 157.50 C 1.50 1.50 1.40 0.90 -0.61 41 2 1,281 -1
29JUN26 160.00 C 1.42 1.42 1.20 0.75 -0.52 41 223 13,380 -31
29JUN26 162.50 C 1.13 1.13 1.09 0.60 -0.44 41 115 2,793 +65
29JUN26 165.00 C 0.00 0.00 0.00 0.49 -0.37 41 0 7,340 0
29JUN26 167.50 C 0.87 0.87 0.80 0.39 -0.32 41 174 2,276 -162
29JUN26 170.00 C 0.85 0.85 0.75 0.32 -0.25 41 67 7,491 +63
29JUN26 172.50 C 0.62 0.70 0.62 0.25 -0.22 41 4 3,392 0
29JUN26 175.00 C 0.60 0.65 0.60 0.20 -0.18 41 81 13,838 +78
29JUN26 177.50 C 0.00 0.00 0.00 0.16 -0.15 41 0 821 0
29JUN26 180.00 C 0.00 0.00 0.00 0.13 -0.12 41 0 8,339 0
29JUN26 182.50 C 0.00 0.00 0.00 0.10 -0.10 41 0 1,245 0
29JUN26 185.00 C 0.00 0.00 0.00 0.08 -0.08 41 0 7,405 0
29JUN26 187.50 C 0.00 0.00 0.00 0.07 -0.06 41 0 1,376 0
29JUN26 190.00 C 0.36 0.36 0.31 0.05 -0.06 41 3 7,859 -2
29JUN26 192.50 C 0.00 0.00 0.00 0.04 -0.04 41 0 782 0
29JUN26 195.00 C 0.00 0.00 0.00 0.03 -0.04 41 0 678 0
29JUN26 197.50 C 0.21 0.22 0.21 0.02 -0.04 40 8 649 +8
29JUN26 200.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 2,007 0
29JUN26 205.00 C 0.18 0.19 0.18 0.01 -0.02 40 2 1,292 -1
29JUN26 210.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1,368 0
29JUN26 215.00 C 0.13 0.13 0.13 0.01 0.00 44 2 2,281 0
29JUN26 220.00 C 0.02 0.16 0.02 0.01 0.00 46 5 837 -3
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 47 0 555 0
29JUN26 230.00 C 0.11 0.11 0.11 0.01 0.00 49 2 811 -2
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,241 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 52 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,551 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 56 0 920 0
29JUN26 260.00 C 0.05 0.05 0.05 0.01 0.00 57 10 624 +10
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 59 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 60 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 61 0 200 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,550 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 64 0 419 0
29JUN26 290.00 C 0.03 0.03 0.03 0.01 0.00 65 1 1,915 -1
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 66 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 68 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 67.15 -3.62 105 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 64.66 -3.61 99 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 62.15 -3.63 94 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 59.68 -3.61 90 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 57.16 -3.63 85 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 54.67 -3.63 81 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 52.21 -3.60 77 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 49.74 -3.57 73 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 47.61 -3.22 74 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 44.84 -3.50 67 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 42.41 -3.43 64 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 39.99 -3.28 61 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 37.51 -3.31 57 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 35.05 -3.40 54 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 32.64 -3.44 51 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 30.27 -3.45 49 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 28.00 -3.71 47 0 30 0
30JUL26 102.50 C 0.00 0.00 0.00 25.78 -3.46 46 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 23.67 -3.53 45 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 21.03 -3.94 40 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 19.14 -3.81 40 0 1 0
30JUL26 112.50 C 18.76 18.76 18.76 17.41 -3.68 40 3 3 +3
30JUL26 115.00 C 0.00 0.00 0.00 15.72 -3.55 40 0 16 0
30JUL26 117.50 C 0.00 0.00 0.00 14.64 -2.93 42 0 30 0
30JUL26 120.00 C 13.23 13.23 13.23 13.13 -3.30 41 50 463 +50
30JUL26 122.50 C 12.33 12.37 12.09 11.80 -2.64 41 340 967 +267
30JUL26 125.00 C 11.56 11.56 10.84 10.50 -2.54 41 587 1,960 +260
30JUL26 127.50 C 10.03 10.04 9.55 9.39 -2.42 41 931 2,208 +854
30JUL26 130.00 C 8.78 9.02 8.72 8.29 -2.36 41 352 2,071 +82
30JUL26 132.50 C 8.57 8.57 7.90 7.38 -2.22 41 51 1,509 +21
30JUL26 135.00 C 7.00 7.08 6.87 6.46 -2.15 41 17 3,305 +10
30JUL26 137.50 C 6.40 6.40 6.14 5.72 -2.02 40 122 1,784 -2
30JUL26 140.00 C 6.14 6.14 5.44 5.00 -1.83 40 121 736 -6
30JUL26 142.50 C 5.48 5.48 4.94 4.39 -1.69 40 201 1,257 +21
30JUL26 145.00 C 4.91 4.91 4.44 3.82 -1.54 40 235 1,616 +141
30JUL26 147.50 C 4.05 4.05 3.96 3.32 -1.40 40 119 998 -84
30JUL26 150.00 C 3.75 3.75 3.50 2.89 -1.27 40 143 2,220 -132
30JUL26 152.50 C 3.29 3.29 3.17 2.47 -1.15 40 176 304 +3
30JUL26 155.00 C 0.00 0.00 0.00 2.16 -1.03 40 0 1,319 0
30JUL26 157.50 C 2.51 2.58 2.51 1.85 -0.92 40 198 210 +131
30JUL26 160.00 C 2.32 2.32 2.28 1.59 -0.83 40 31 1,694 +30
30JUL26 162.50 C 2.15 2.15 1.99 1.37 -0.74 40 132 390 +1
30JUL26 165.00 C 1.84 1.84 1.80 1.16 -0.64 40 38 697 +38
30JUL26 167.50 C 1.65 1.65 1.65 1.00 -0.58 40 30 508 +30
30JUL26 170.00 C 1.52 1.54 1.46 0.85 -0.51 40 34 363 +30
30JUL26 172.50 C 1.34 1.34 1.34 0.72 -0.44 40 30 79 +30
30JUL26 175.00 C 1.22 1.22 1.22 0.62 -0.39 40 30 652 +30
30JUL26 177.50 C 0.00 0.00 0.00 0.52 -0.35 40 0 179 0
30JUL26 180.00 C 0.00 0.00 0.00 0.44 -0.30 40 0 136 0
30JUL26 182.50 C 0.00 0.00 0.00 0.37 -0.27 40 0 44 0
30JUL26 185.00 C 0.00 0.00 0.00 0.31 -0.23 40 0 120 0
30JUL26 187.50 C 0.00 0.00 0.00 0.26 -0.20 40 0 38 0
30JUL26 190.00 C 0.00 0.00 0.00 0.22 -0.18 40 0 126 0
30JUL26 192.50 C 0.00 0.00 0.00 0.19 -0.15 40 0 60 0
30JUL26 195.00 C 0.00 0.00 0.00 0.15 -0.13 40 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.13 -0.11 40 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.11 -0.10 40 0 594 0
30JUL26 205.00 C 0.00 0.00 0.00 0.08 -0.07 40 0 160 0
30JUL26 210.00 C 0.34 0.36 0.34 0.05 -0.05 40 12 334 +11
28AUG26 107.50 C 0.00 0.00 0.00 22.95 - 44 0 0 -
28AUG26 110.00 C 0.00 0.00 0.00 20.59 - 41 0 0 -
28AUG26 112.50 C 0.00 0.00 0.00 18.93 - 41 0 0 -
28AUG26 115.00 C 0.00 0.00 0.00 17.41 - 41 0 0 -
28AUG26 117.50 C 0.00 0.00 0.00 16.43 - 43 0 0 -
28AUG26 120.00 C 0.00 0.00 0.00 15.03 - 43 0 0 -
28AUG26 122.50 C 0.00 0.00 0.00 13.73 - 43 0 0 -
28AUG26 125.00 C 0.00 0.00 0.00 12.47 - 42 0 0 -
28AUG26 127.50 C 12.25 12.25 12.25 11.38 - 42 30 30 -
28AUG26 130.00 C 11.21 11.21 10.62 10.29 - 42 180 180 -
28AUG26 132.50 C 0.00 0.00 0.00 9.33 - 42 0 0 -
28AUG26 135.00 C 0.00 0.00 0.00 8.44 - 42 0 0 -
28AUG26 137.50 C 0.00 0.00 0.00 7.57 - 42 0 0 -
28AUG26 140.00 C 0.00 0.00 0.00 6.86 - 42 0 0 -
28AUG26 142.50 C 6.72 6.81 6.72 6.15 - 42 60 60 -
28AUG26 145.00 C 6.40 6.40 6.11 5.51 - 42 200 200 -
28AUG26 147.50 C 5.58 5.61 5.58 4.96 - 42 199 199 -
28AUG26 150.00 C 5.11 5.12 5.10 4.41 - 42 199 199 -
28AUG26 152.50 C 4.68 4.68 4.62 3.95 - 42 2 2 -
29SEP26 60.00 C 0.00 0.00 0.00 67.15 -3.62 82 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 64.66 -3.61 78 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 62.16 -3.62 74 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 59.73 -3.56 71 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 57.28 -3.52 68 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 54.87 -3.44 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 52.39 -3.42 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 50.11 -3.20 61 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.75 -3.16 59 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 45.29 -3.22 56 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 42.87 -3.36 53 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 40.50 -3.42 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 38.19 -3.46 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 35.95 -3.46 48 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 33.76 -3.48 46 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 31.69 -3.42 46 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 29.65 -3.40 45 0 41 0
29SEP26 102.50 C 0.00 0.00 0.00 27.72 -3.30 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 25.86 -3.17 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 24.08 -3.10 43 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 22.40 -2.96 43 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 20.14 -3.48 40 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 18.70 -3.27 40 0 189 0
29SEP26 117.50 C 0.00 0.00 0.00 17.78 -2.71 42 0 49 0
29SEP26 120.00 C 0.00 0.00 0.00 16.44 -2.48 42 0 2,245 0
29SEP26 122.50 C 15.42 15.42 15.42 15.16 -2.55 42 1 2,083 +1
29SEP26 125.00 C 14.59 14.59 14.07 13.91 -2.47 42 54 4,157 +30
29SEP26 127.50 C 13.16 13.16 13.07 12.83 -2.38 42 384 1,988 -30
29SEP26 130.00 C 0.00 0.00 0.00 11.76 -2.27 42 0 8,004 0
29SEP26 132.50 C 0.00 0.00 0.00 10.76 -2.34 41 0 1,283 0
29SEP26 135.00 C 10.30 10.52 10.30 9.88 -2.12 41 9 5,018 0
29SEP26 137.50 C 0.00 0.00 0.00 9.00 -2.16 41 0 1,767 0
29SEP26 140.00 C 0.00 0.00 0.00 8.21 -2.13 41 0 7,843 0
29SEP26 142.50 C 0.00 0.00 0.00 7.51 -1.95 41 0 2,840 0
29SEP26 145.00 C 8.65 8.65 8.65 6.81 -1.85 41 2 12,990 +2
29SEP26 147.50 C 6.94 6.94 6.94 6.19 -1.77 41 1 2,806 0
29SEP26 150.00 C 6.69 6.69 6.20 5.65 -1.61 41 46 6,236 -17
29SEP26 152.50 C 0.00 0.00 0.00 5.10 -1.51 41 0 2,083 0
29SEP26 155.00 C 0.00 0.00 0.00 4.61 -1.46 41 0 8,802 0
29SEP26 157.50 C 5.10 5.10 5.10 4.20 -1.32 41 2 1,260 +2
29SEP26 160.00 C 4.95 4.95 4.50 3.80 -1.18 41 56 8,134 +3
29SEP26 162.50 C 0.00 0.00 0.00 3.39 -1.18 41 0 804 0
29SEP26 165.00 C 0.00 0.00 0.00 3.10 -1.07 41 0 5,813 0
29SEP26 167.50 C 3.63 3.63 3.63 2.80 -0.96 41 65 2,360 0
29SEP26 170.00 C 3.45 3.45 3.39 2.50 -0.91 41 2 5,400 -1
29SEP26 172.50 C 0.00 0.00 0.00 2.25 -0.86 41 0 2,333 0
29SEP26 175.00 C 2.97 2.97 2.90 2.05 -0.77 41 5 6,979 -4
29SEP26 177.50 C 2.79 2.79 2.70 1.84 -0.68 41 93 3,815 +2
29SEP26 180.00 C 2.45 2.50 2.45 1.63 -0.67 41 60 5,212 +13
29SEP26 182.50 C 0.00 0.00 0.00 1.47 -0.62 41 0 692 0
29SEP26 185.00 C 2.32 2.32 2.18 1.33 -0.55 41 6 2,011 0
29SEP26 187.50 C 0.00 0.00 0.00 1.19 -0.49 41 0 624 0
29SEP26 190.00 C 1.86 1.87 1.86 1.05 -0.48 41 30 759 -30
29SEP26 192.50 C 0.00 0.00 0.00 0.95 -0.44 41 0 279 0
29SEP26 195.00 C 1.63 1.63 1.63 0.86 -0.39 41 1 394 +1
29SEP26 197.50 C 0.00 0.00 0.00 0.77 -0.34 41 0 479 0
29SEP26 200.00 C 0.00 0.00 0.00 0.68 -0.33 41 0 6,839 0
29SEP26 205.00 C 0.00 0.00 0.00 0.55 -0.27 41 0 216 0
29SEP26 210.00 C 0.00 0.00 0.00 0.43 -0.22 41 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 0.35 -0.19 41 0 266 0
29SEP26 220.00 C 0.94 0.96 0.90 0.27 -0.14 41 46 4,040 +10
29SEP26 225.00 C 0.00 0.00 0.00 0.22 -0.13 41 0 921 0
29SEP26 230.00 C 0.00 0.00 0.00 0.18 -0.10 41 0 299 0
29SEP26 235.00 C 0.00 0.00 0.00 0.14 -0.08 41 0 1,111 0
29SEP26 240.00 C 0.00 0.00 0.00 0.11 -0.07 41 0 2,607 0
29SEP26 245.00 C 0.00 0.00 0.00 0.09 -0.05 41 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.07 -0.05 41 0 360 0
29SEP26 255.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 216 0
29SEP26 280.00 C 0.36 0.36 0.36 0.01 -0.02 39 1 288 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 41 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 41 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 42 0 374 0
30DEC26 60.00 C 0.00 0.00 0.00 67.85 -3.14 70 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 65.41 -3.21 67 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 63.06 -3.20 65 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 60.55 -3.37 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 58.07 -3.49 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 55.63 -3.63 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.24 -3.68 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 50.89 -3.74 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.62 -3.78 50 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 46.38 -3.76 49 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 44.20 -3.74 48 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 42.08 -3.74 47 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 40.00 -3.46 46 0 284 0
30DEC26 92.50 C 0.00 0.00 0.00 38.02 -3.62 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 36.03 -3.61 44 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 34.18 -3.50 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.36 -3.46 44 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 30.57 -3.36 43 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 28.93 -3.23 43 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 27.29 -3.14 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 25.72 -3.04 42 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 24.27 -2.90 42 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 22.82 -2.77 42 0 318 0
30DEC26 117.50 C 0.00 0.00 0.00 21.44 -2.76 42 0 929 0
30DEC26 120.00 C 22.00 22.00 22.00 20.20 -2.61 42 1 235 +1
30DEC26 122.50 C 0.00 0.00 0.00 18.95 -2.54 42 0 143 0
30DEC26 125.00 C 18.50 18.50 18.50 17.73 -2.52 42 2 745 0
30DEC26 127.50 C 17.25 17.25 17.25 16.68 -1.85 42 1 1,047 0
30DEC26 130.00 C 0.00 0.00 0.00 15.64 -2.46 41 0 8,397 0
30DEC26 132.50 C 0.00 0.00 0.00 14.59 -2.82 41 0 1,527 0
30DEC26 135.00 C 0.00 0.00 0.00 13.67 -2.64 41 0 1,932 0
30DEC26 137.50 C 0.00 0.00 0.00 12.82 -2.47 41 0 518 0
30DEC26 140.00 C 12.81 12.81 12.75 11.96 -2.45 41 2 3,358 +1
30DEC26 142.50 C 11.89 11.89 11.89 11.11 -2.48 41 30 862 +30
30DEC26 145.00 C 0.00 0.00 0.00 10.43 -2.31 41 0 2,560 0
30DEC26 147.50 C 10.78 10.78 10.78 9.75 -2.14 41 8 1,748 0
30DEC26 150.00 C 10.11 10.11 9.90 9.08 -2.10 41 10 5,565 -4
30DEC26 152.50 C 0.00 0.00 0.00 8.41 -2.09 41 0 242 0
30DEC26 155.00 C 8.91 8.91 8.91 7.89 -1.93 41 4 3,125 -4
30DEC26 157.50 C 8.33 8.42 8.33 7.36 -1.79 41 32 535 +1
30DEC26 160.00 C 8.85 8.85 7.80 6.84 -1.73 41 140 4,621 +102
30DEC26 162.50 C 7.41 7.41 7.41 6.32 -1.73 41 60 307 +60
30DEC26 165.00 C 7.10 7.10 6.95 5.91 -1.62 41 88 771 +15
30DEC26 167.50 C 6.53 6.53 6.53 5.52 -1.49 41 30 1,369 +20
30DEC26 170.00 C 6.25 6.25 6.25 5.13 -1.38 41 30 13,500 +30
30DEC26 172.50 C 5.92 5.92 5.92 4.74 -1.39 41 30 1,227 +23
30DEC26 175.00 C 5.51 5.51 5.51 4.39 -1.35 41 30 747 +30
30DEC26 177.50 C 5.21 5.21 5.21 4.11 -1.24 41 30 742 0
30DEC26 180.00 C 5.03 5.04 4.88 3.83 -1.13 41 34 3,330 +1
30DEC26 182.50 C 4.65 4.65 4.65 3.54 -1.08 41 30 841 -30
30DEC26 185.00 C 4.44 4.44 4.44 3.26 -1.08 41 60 651 0
30DEC26 187.50 C 4.17 4.17 4.17 3.03 -1.03 41 30 85 0
30DEC26 190.00 C 4.00 4.00 3.95 2.83 -0.95 41 32 880 -28
30DEC26 192.50 C 3.75 3.75 3.75 2.63 -0.87 41 32 154 -30
30DEC26 195.00 C 0.00 0.00 0.00 2.44 -0.81 41 0 572 0
30DEC26 197.50 C 0.00 0.00 0.00 2.24 -0.81 41 0 360 0
30DEC26 200.00 C 3.25 3.25 3.25 2.07 -0.78 41 1 654 +1
30DEC26 205.00 C 0.00 0.00 0.00 1.80 -0.66 41 0 249 0
30DEC26 210.00 C 0.00 0.00 0.00 1.54 -0.59 41 0 308 0
30DEC26 215.00 C 0.00 0.00 0.00 1.32 -0.54 41 0 284 0
30DEC26 220.00 C 2.04 2.04 2.04 1.14 -0.46 41 30 154 0
30DEC26 225.00 C 0.00 0.00 0.00 0.97 -0.41 41 0 115 0
30DEC26 230.00 C 0.00 0.00 0.00 0.83 -0.38 41 0 303 0
30DEC26 235.00 C 0.00 0.00 0.00 0.72 -0.32 41 0 224 0
30DEC26 240.00 C 0.00 0.00 0.00 0.61 -0.28 40 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 0.52 -0.24 41 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.45 -0.21 40 0 125 0
30DEC26 255.00 C 0.00 0.00 0.00 0.38 -0.17 40 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.31 -0.18 40 0 53 0
30DEC26 265.00 C 1.07 1.07 1.07 0.28 -0.16 40 48 91 -48
30DEC26 270.00 C 0.00 0.00 0.00 0.24 -0.12 40 0 141 0
30DEC26 275.00 C 0.00 0.00 0.00 0.20 -0.11 40 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.17 -0.11 40 0 94 0
30DEC26 285.00 C 0.00 0.00 0.00 0.15 -0.09 40 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.13 -0.07 40 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.11 -0.07 40 0 124 0
30DEC26 300.00 C 0.68 0.68 0.68 0.09 -0.07 40 3 920 +3
30MAR27 60.00 C 0.00 0.00 0.00 68.32 -3.54 61 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 65.89 -3.66 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 63.51 -3.72 57 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 61.16 -3.78 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 58.86 -3.81 53 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 56.57 -3.87 51 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 54.36 -3.85 50 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 52.15 -3.87 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 50.04 -3.83 48 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 47.94 -3.81 47 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 45.89 -3.79 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 43.94 -3.67 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 41.98 -3.69 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 40.11 -3.64 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 38.32 -3.51 44 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 36.53 -3.48 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.84 -3.38 43 0 95 0
30MAR27 102.50 C 0.00 0.00 0.00 33.22 -3.25 43 0 97 0
30MAR27 105.00 C 0.00 0.00 0.00 31.61 -3.20 43 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 30.07 -3.11 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 28.65 -2.90 42 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 27.23 -2.89 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 25.81 -2.87 42 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 24.57 -2.72 42 0 24 0
30MAR27 120.00 C 0.00 0.00 0.00 23.36 -2.74 42 0 2,442 0
30MAR27 122.50 C 0.00 0.00 0.00 22.14 -2.58 42 0 160 0
30MAR27 125.00 C 21.48 21.60 21.48 20.94 -2.90 42 35 1,399 +33
30MAR27 127.50 C 21.50 21.50 21.50 19.92 -2.42 42 1 3,313 0
30MAR27 130.00 C 19.40 19.60 19.40 18.90 -2.71 42 22 2,108 +20
30MAR27 132.50 C 0.00 0.00 0.00 17.88 -2.69 42 0 208 0
30MAR27 135.00 C 17.50 17.50 17.50 16.88 -2.71 41 2 759 0
30MAR27 137.50 C 16.39 16.84 16.39 16.05 -2.61 41 10 383 -8
30MAR27 140.00 C 0.00 0.00 0.00 15.22 -2.43 41 0 1,400 0
30MAR27 142.50 C 0.00 0.00 0.00 14.39 -2.43 41 0 253 0
30MAR27 145.00 C 0.00 0.00 0.00 13.56 -2.43 41 0 75 0
30MAR27 147.50 C 0.00 0.00 0.00 12.84 -2.32 41 0 177 0
30MAR27 150.00 C 0.00 0.00 0.00 12.18 -2.15 41 0 205 0
30MAR27 152.50 C 0.00 0.00 0.00 11.53 -2.05 41 0 254 0
30MAR27 155.00 C 0.00 0.00 0.00 10.87 -2.06 41 0 2,374 0
30MAR27 157.50 C 11.60 11.60 11.60 10.21 -2.06 41 2 110 0
30MAR27 160.00 C 10.70 10.70 10.70 9.70 -1.92 41 20 1,129 +9
30MAR27 162.50 C 0.00 0.00 0.00 9.19 -1.77 41 0 191 0
30MAR27 165.00 C 0.00 0.00 0.00 8.69 -1.69 41 0 1,898 0
30MAR27 167.50 C 9.20 9.20 9.20 8.18 -1.69 41 1 44 0
30MAR27 170.00 C 0.00 0.00 0.00 7.68 -1.69 41 0 95 0
30MAR27 172.50 C 0.00 0.00 0.00 7.27 -1.60 41 0 64 0
30MAR27 175.00 C 0.00 0.00 0.00 6.90 -1.46 41 0 217 0
30MAR27 177.50 C 0.00 0.00 0.00 6.52 -1.35 41 0 82 0
30MAR27 180.00 C 7.50 7.50 7.50 6.15 -1.35 41 1 91 -1
30MAR27 182.50 C 0.00 0.00 0.00 5.77 -1.35 41 0 51 0
30MAR27 185.00 C 0.00 0.00 0.00 5.42 -1.33 41 0 130 0
30MAR27 187.50 C 0.00 0.00 0.00 5.15 -1.22 41 0 129 0
30MAR27 190.00 C 0.00 0.00 0.00 4.88 -1.12 41 0 170 0
30MAR27 192.50 C 0.00 0.00 0.00 4.61 -1.04 41 0 101 0
30MAR27 195.00 C 5.60 5.60 5.60 4.34 -1.04 41 2 453 +2
TOTAL CALL 36,578 585,093 +10,086
30APR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
30APR26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
30APR26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 324 0
30APR26 122.50 P 0.01 0.03 0.01 0.00 -0.01 0 143 480 +68
30APR26 125.00 P 0.09 0.22 0.01 0.00 -0.05 0 1,683 1,291 +522
30APR26 127.50 P 0.50 1.58 0.50 1.50 +1.22 0 1,961 1 -801
30APR26 130.00 P 2.00 3.85 2.00 4.00 +2.97 0 336 0 -556
30APR26 132.50 P 4.65 6.50 4.65 6.50 +3.97 0 29 0 -308
30APR26 135.00 P 8.00 8.23 8.00 9.00 +4.33 0 13 0 -114
30APR26 137.50 P 11.37 11.37 10.95 11.50 +4.38 0 6 0 -107
30APR26 140.00 P 13.45 13.45 13.45 14.00 +4.38 0 2 0 -33
30APR26 142.50 P 0.00 0.00 0.00 16.50 +4.32 0 4 0 -34
30APR26 145.00 P 0.00 0.00 0.00 19.00 +4.17 0 0 0 0
30APR26 147.50 P 0.00 0.00 0.00 21.50 +4.27 0 0 0 0
30APR26 150.00 P 0.00 0.00 0.00 24.00 +4.26 0 0 0 0
30APR26 152.50 P 0.00 0.00 0.00 26.50 +4.40 0 0 0 0
30APR26 155.00 P 0.00 0.00 0.00 29.00 +4.26 0 0 0 0
30APR26 157.50 P 0.00 0.00 0.00 31.50 +4.37 0 0 0 0
30APR26 160.00 P 0.00 0.00 0.00 34.00 +4.24 0 0 0 0
08MAY26 105.00 P 0.05 0.06 0.05 0.01 0.00 46 15 15 +15
08MAY26 107.50 P 0.08 0.08 0.03 0.01 0.00 41 250 237 +217
08MAY26 110.00 P 0.10 0.13 0.10 0.03 +0.02 41 45 68 +45
08MAY26 112.50 P 0.15 0.20 0.15 0.07 +0.05 39 89 108 +89
08MAY26 115.00 P 0.22 0.29 0.22 0.17 +0.11 39 1,076 2,056 +1,059
08MAY26 117.50 P 0.30 0.46 0.30 0.38 +0.23 39 861 956 +812
08MAY26 120.00 P 0.54 0.80 0.54 0.77 +0.45 38 658 1,596 +584
08MAY26 122.50 P 0.98 1.38 0.91 1.41 +0.78 38 645 640 +375
08MAY26 125.00 P 1.41 2.28 1.41 2.35 +1.22 38 856 765 +440
08MAY26 127.50 P 2.46 3.60 2.46 3.60 +1.76 37 432 459 -56
08MAY26 130.00 P 4.20 5.40 4.11 5.19 +2.17 36 57 348 +20
08MAY26 132.50 P 5.80 7.17 5.80 7.05 +2.64 35 10 114 -2
08MAY26 135.00 P 8.30 8.75 8.20 9.39 +3.31 39 433 508 +433
08MAY26 137.50 P 10.69 11.61 10.69 11.68 +3.63 39 4 54 +4
08MAY26 140.00 P 13.61 13.61 13.61 14.07 +3.87 39 2 30 0
08MAY26 142.50 P 0.00 0.00 0.00 16.52 +4.34 39 4 34 +4
08MAY26 145.00 P 0.00 0.00 0.00 19.00 +4.17 0 0 0 0
08MAY26 147.50 P 0.00 0.00 0.00 21.50 +4.27 0 0 0 0
08MAY26 150.00 P 0.00 0.00 0.00 24.00 +4.26 0 0 0 0
08MAY26 152.50 P 0.00 0.00 0.00 26.50 +4.07 0 0 0 0
08MAY26 155.00 P 0.00 0.00 0.00 29.00 +4.26 0 0 0 -2
28MAY26 60.00 P 0.01 0.01 0.01 0.01 0.00 91 37 37 +37
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 77 0 464 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 35 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 431 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 472 0
28MAY26 80.00 P 0.05 0.05 0.04 0.01 0.00 58 206 294 +206
28MAY26 82.50 P 0.05 0.05 0.05 0.01 0.00 54 142 2,248 +142
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,461 0
28MAY26 87.50 P 0.12 0.12 0.11 0.01 0.00 47 21 1,633 +21
28MAY26 90.00 P 0.14 0.14 0.13 0.02 +0.01 47 18 2,492 +18
28MAY26 92.50 P 0.16 0.17 0.16 0.03 +0.02 45 13 2,842 +3
28MAY26 95.00 P 0.20 0.23 0.20 0.05 +0.03 44 26 408 +12
28MAY26 97.50 P 0.23 0.28 0.23 0.09 +0.05 44 22 690 +2
28MAY26 100.00 P 0.34 0.38 0.34 0.16 +0.09 44 8 2,260 +1
28MAY26 102.50 P 0.40 0.49 0.40 0.26 +0.15 44 66 713 +64
28MAY26 105.00 P 0.52 0.63 0.51 0.42 +0.23 44 114 1,202 +81
28MAY26 107.50 P 0.64 0.83 0.64 0.66 +0.34 44 161 1,748 +76
28MAY26 110.00 P 0.73 1.12 0.73 0.98 +0.48 44 2,410 6,484 +2,014
28MAY26 112.50 P 1.18 1.49 1.15 1.40 +0.63 44 573 4,448 +322
28MAY26 115.00 P 1.54 2.00 1.49 1.89 +0.77 44 1,173 7,296 +518
28MAY26 117.50 P 2.00 2.63 2.00 2.50 +0.91 43 530 6,069 +268
28MAY26 120.00 P 2.80 3.39 2.70 3.29 +1.10 43 809 12,533 +144
28MAY26 122.50 P 3.50 4.33 3.41 4.26 +1.44 43 983 7,560 +721
28MAY26 125.00 P 4.58 5.50 4.52 5.39 +1.70 43 1,243 9,322 +517
28MAY26 127.50 P 4.93 6.80 4.93 6.67 +1.98 42 2,789 7,657 +867
28MAY26 130.00 P 7.00 8.18 6.72 8.11 +2.18 42 1,287 11,428 +947
28MAY26 132.50 P 8.77 9.46 8.71 9.64 +2.26 41 350 6,605 +306
28MAY26 135.00 P 11.00 11.50 11.00 11.50 +2.65 42 15 4,542 +9
28MAY26 137.50 P 0.00 0.00 0.00 13.29 +2.74 41 0 2,900 0
28MAY26 140.00 P 14.00 15.09 14.00 15.29 +2.92 41 41 1,468 -3
28MAY26 142.50 P 16.19 17.40 16.19 17.38 +3.06 40 5 2,170 +3
28MAY26 145.00 P 0.00 0.00 0.00 19.56 +3.06 39 0 4,008 0
28MAY26 147.50 P 21.80 21.80 21.80 21.80 +3.27 38 10 2,029 0
28MAY26 150.00 P 23.04 23.04 23.04 24.43 +3.70 44 4 3,680 +4
28MAY26 152.50 P 0.00 0.00 0.00 26.78 +3.75 44 0 441 0
28MAY26 155.00 P 0.00 0.00 0.00 29.18 +3.59 44 0 1,261 0
28MAY26 157.50 P 30.91 30.91 30.91 31.60 +3.70 44 1 340 0
28MAY26 160.00 P 0.00 0.00 0.00 34.05 +3.78 44 0 429 0
28MAY26 162.50 P 0.00 0.00 0.00 36.52 +3.86 44 0 77 0
28MAY26 165.00 P 0.00 0.00 0.00 39.00 +3.92 0 0 41 0
28MAY26 167.50 P 0.00 0.00 0.00 41.50 +4.01 0 0 83 0
28MAY26 170.00 P 0.00 0.00 0.00 44.00 +4.07 0 0 5 0
28MAY26 172.50 P 0.00 0.00 0.00 46.50 +4.07 0 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 49.00 +4.08 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 51.50 +4.07 0 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 54.00 +4.27 0 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 56.50 +4.08 0 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 59.00 +4.23 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 61.50 +4.08 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 64.00 +4.23 0 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 66.50 +4.08 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 69.00 +4.08 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 71.50 +4.28 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 74.00 +4.09 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 79.00 +4.10 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 84.00 +4.09 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 89.00 +4.27 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 94.00 +4.09 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 99.00 +4.09 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 104.00 +3.99 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 109.00 +4.09 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 114.00 +4.11 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 119.00 +4.09 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 124.00 +4.11 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 121 0
29JUN26 77.50 P 0.16 0.16 0.16 0.01 0.00 41 16 242 +16
29JUN26 80.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 6,812 0
29JUN26 82.50 P 0.00 0.00 0.00 0.04 +0.02 42 0 3,034 0
29JUN26 85.00 P 0.30 0.30 0.29 0.06 +0.02 41 8 7,476 +4
29JUN26 87.50 P 0.35 0.35 0.35 0.10 +0.04 41 20 2,484 +20
29JUN26 90.00 P 0.37 0.45 0.37 0.16 +0.06 41 7 4,938 +7
29JUN26 92.50 P 0.56 0.56 0.56 0.24 +0.09 41 1 1,157 0
29JUN26 95.00 P 0.56 0.66 0.56 0.37 +0.14 41 25 4,976 +8
29JUN26 97.50 P 0.73 0.78 0.73 0.55 +0.20 41 2 2,260 0
29JUN26 100.00 P 0.90 1.04 0.90 0.79 +0.28 41 161 7,904 +120
29JUN26 102.50 P 1.06 1.26 1.06 1.08 +0.37 41 6 2,467 +6
29JUN26 105.00 P 1.36 1.55 1.36 1.46 +0.47 41 34 5,433 +26
29JUN26 107.50 P 1.70 2.03 1.70 1.93 +0.59 41 272 5,121 -258
29JUN26 110.00 P 2.17 2.48 2.17 2.41 +0.65 40 460 6,841 +57
29JUN26 112.50 P 2.65 3.12 2.65 3.01 +0.73 40 222 6,138 +27
29JUN26 115.00 P 3.10 3.86 3.10 3.78 +0.94 40 146 10,751 -30
29JUN26 117.50 P 4.20 4.70 4.20 4.65 +1.18 40 429 8,458 +191
29JUN26 120.00 P 4.89 5.60 4.89 5.63 +1.36 40 318 18,086 +31
29JUN26 122.50 P 6.05 6.80 6.05 6.76 +1.56 39 84 8,858 -69
29JUN26 125.00 P 6.97 8.01 6.97 7.96 +1.71 39 52 18,150 -13
29JUN26 127.50 P 8.45 9.12 8.45 9.32 +1.92 39 68 8,573 +6
29JUN26 130.00 P 10.32 10.81 10.30 10.77 +2.11 39 23 15,782 +2
29JUN26 132.50 P 11.44 11.50 11.44 12.33 +2.19 39 64 9,792 -2
29JUN26 135.00 P 13.67 13.67 13.67 14.00 +2.34 38 5 15,558 0
29JUN26 137.50 P 15.63 15.63 15.63 15.76 +2.39 38 81 4,551 +1
29JUN26 140.00 P 0.00 0.00 0.00 17.60 +2.45 37 0 7,990 0
29JUN26 142.50 P 0.00 0.00 0.00 20.09 +3.00 41 0 10,585 0
29JUN26 145.00 P 21.58 21.58 21.58 21.50 +3.32 36 31 13,955 +1
29JUN26 147.50 P 0.00 0.00 0.00 23.61 +2.93 35 0 2,973 0
29JUN26 150.00 P 0.00 0.00 0.00 25.75 +2.60 34 0 13,852 0
29JUN26 152.50 P 0.00 0.00 0.00 28.16 +2.89 35 0 1,940 0
29JUN26 155.00 P 0.00 0.00 0.00 30.20 +3.47 31 0 3,442 0
29JUN26 157.50 P 0.00 0.00 0.00 32.46 +2.80 25 0 1,220 0
29JUN26 160.00 P 0.00 0.00 0.00 34.78 +2.88 0 0 11,169 0
29JUN26 162.50 P 37.07 37.14 37.07 37.14 +2.94 0 40 1,663 -40
29JUN26 165.00 P 39.57 39.57 39.57 39.57 +2.93 0 120 6,789 0
29JUN26 167.50 P 0.00 0.00 0.00 42.01 +3.18 0 0 860 0
29JUN26 170.00 P 0.00 0.00 0.00 44.63 +3.37 0 0 698 0
29JUN26 172.50 P 0.00 0.00 0.00 46.84 +3.25 0 0 2,173 0
29JUN26 175.00 P 49.36 49.36 49.36 49.05 +3.08 0 1 2,640 0
29JUN26 177.50 P 0.00 0.00 0.00 51.65 +3.27 0 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 54.95 +4.15 41 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 57.42 +4.21 41 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 59.89 +4.24 40 0 477 0
29JUN26 187.50 P 0.00 0.00 0.00 62.37 +4.27 40 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 64.09 +3.57 0 0 600 0
29JUN26 192.50 P 0.00 0.00 0.00 67.34 +4.35 41 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 69.82 +4.38 40 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 72.31 +4.41 40 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 74.80 +4.44 41 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 79.78 +4.49 40 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 84.76 +4.53 37 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 89.75 +4.68 42 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 94.73 +4.57 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 99.72 +4.59 43 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 104.70 +4.60 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 109.69 +4.62 37 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 114.68 +4.63 49 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 119.66 +4.63 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 124.65 +4.64 48 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 129.63 +4.65 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 134.62 +4.66 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 139.61 +4.67 55 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 144.59 +4.69 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 149.58 +4.67 47 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 154.57 +4.67 60 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 159.55 +4.64 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 164.54 +4.62 58 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 169.52 +4.62 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 174.51 +4.61 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 65.00 P 0.10 0.10 0.10 0.01 0.00 45 4 52 +4
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 36 0
30JUL26 72.50 P 0.00 0.00 0.00 0.02 0.00 40 0 31 0
30JUL26 75.00 P 0.22 0.27 0.22 0.04 +0.01 41 86 296 +86
30JUL26 77.50 P 0.00 0.00 0.00 0.06 +0.02 40 0 68 0
30JUL26 80.00 P 0.32 0.38 0.32 0.09 +0.03 40 41 138 +41
30JUL26 82.50 P 0.39 0.45 0.39 0.14 +0.05 40 65 107 +65
30JUL26 85.00 P 0.46 0.48 0.46 0.22 +0.07 40 11 90 +11
30JUL26 87.50 P 0.00 0.00 0.00 0.31 +0.09 40 0 10 0
30JUL26 90.00 P 0.71 0.76 0.71 0.45 +0.14 40 15 198 +11
30JUL26 92.50 P 0.00 0.00 0.00 0.63 +0.19 40 0 63 0
30JUL26 95.00 P 1.09 1.09 1.09 0.86 +0.24 40 1 70 +1
30JUL26 97.50 P 1.33 1.40 1.33 1.14 +0.31 40 48 143 -45
30JUL26 100.00 P 1.63 1.67 1.60 1.51 +0.40 40 105 600 +105
30JUL26 102.50 P 1.96 2.01 1.95 1.94 +0.49 40 99 1,042 +80
30JUL26 105.00 P 2.20 2.21 2.20 2.46 +0.62 40 2 1,592 +2
30JUL26 107.50 P 2.70 2.70 2.70 2.95 +0.62 40 2 1,586 +1
30JUL26 110.00 P 3.32 3.65 3.32 3.53 +0.73 39 90 1,502 +50
30JUL26 112.50 P 4.14 4.14 4.14 4.31 +0.91 39 2 1,263 -2
30JUL26 115.00 P 4.61 5.12 4.61 5.12 +1.06 39 106 4,087 +68
30JUL26 117.50 P 5.49 6.14 5.49 6.11 +1.26 39 637 4,854 +137
30JUL26 120.00 P 6.57 7.10 6.52 7.13 +1.41 39 417 5,644 +160
30JUL26 122.50 P 7.70 8.14 7.70 8.31 +1.59 39 476 2,349 +416
30JUL26 125.00 P 8.80 9.60 8.80 9.53 +1.69 39 1,179 6,191 +977
30JUL26 127.50 P 11.00 11.00 10.60 10.90 +1.84 38 4 7,719 +4
30JUL26 130.00 P 10.62 12.50 10.62 12.30 +1.92 38 6 2,691 +4
30JUL26 132.50 P 0.00 0.00 0.00 13.86 +2.06 38 0 2,110 0
30JUL26 135.00 P 0.00 0.00 0.00 15.50 +2.13 38 0 3,877 0
30JUL26 137.50 P 0.00 0.00 0.00 17.25 +2.26 38 0 177 0
30JUL26 140.00 P 18.80 18.80 18.80 19.09 +2.13 38 1 404 0
30JUL26 142.50 P 0.00 0.00 0.00 20.98 +2.45 38 0 5 0
30JUL26 145.00 P 0.00 0.00 0.00 22.86 +2.48 37 0 135 0
30JUL26 147.50 P 24.90 24.90 24.90 24.76 +2.49 36 5 8 +5
30JUL26 150.00 P 0.00 0.00 0.00 26.96 +2.88 37 0 149 0
30JUL26 152.50 P 0.00 0.00 0.00 29.08 +2.48 37 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 31.23 +2.52 36 0 96 0
30JUL26 157.50 P 0.00 0.00 0.00 33.42 +2.57 35 0 1 0
30JUL26 160.00 P 0.00 0.00 0.00 35.63 +2.61 35 0 3 0
30JUL26 162.50 P 0.00 0.00 0.00 37.91 +2.68 34 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 40.20 +2.74 32 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 42.50 +2.91 29 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 44.84 +2.77 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 47.18 +2.76 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 49.54 +3.01 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 51.91 +2.79 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 54.95 +3.46 34 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 57.42 +3.56 35 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 59.89 +3.65 34 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 62.37 +3.74 35 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 64.09 +3.06 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 67.42 +4.06 40 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 69.89 +4.06 40 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 72.31 +4.10 35 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 74.84 +4.19 40 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 79.81 +4.27 40 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 84.78 +4.33 40 0 0 0
28AUG26 107.50 P 3.65 4.07 3.65 4.11 - 40 9 9 -
28AUG26 110.00 P 4.38 4.80 4.38 4.90 - 40 15 15 -
28AUG26 112.50 P 5.56 5.56 5.45 5.72 - 40 80 80 -
28AUG26 115.00 P 6.49 6.49 6.32 6.67 - 40 90 90 -
28AUG26 117.50 P 7.16 7.52 7.13 7.67 - 40 765 724 -
28AUG26 120.00 P 8.24 8.47 8.24 8.77 - 40 72 72 -
28AUG26 122.50 P 9.49 9.89 9.49 9.97 - 40 24 24 -
28AUG26 125.00 P 10.45 11.00 10.45 11.20 - 40 65 65 -
28AUG26 127.50 P 0.00 0.00 0.00 12.59 - 40 0 0 -
28AUG26 130.00 P 13.68 13.68 13.68 13.98 - 40 2 2 -
28AUG26 132.50 P 0.00 0.00 0.00 15.51 - 39 21 21 -
28AUG26 135.00 P 0.00 0.00 0.00 17.08 - 39 0 0 -
28AUG26 137.50 P 0.00 0.00 0.00 18.79 - 39 0 0 -
28AUG26 140.00 P 0.00 0.00 0.00 20.57 - 39 0 0 -
28AUG26 142.50 P 0.00 0.00 0.00 22.41 - 39 0 0 -
28AUG26 145.00 P 0.00 0.00 0.00 24.31 - 39 0 0 -
28AUG26 147.50 P 0.00 0.00 0.00 26.21 - 39 0 0 -
28AUG26 150.00 P 0.00 0.00 0.00 28.27 - 39 0 0 -
28AUG26 152.50 P 0.00 0.00 0.00 30.23 - 39 0 0 -
29SEP26 60.00 P 0.21 0.21 0.21 0.02 +0.01 41 26 79 +26
29SEP26 62.50 P 0.24 0.25 0.24 0.03 +0.01 41 40 60 +40
29SEP26 65.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 410 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 +0.03 41 0 83 0
29SEP26 70.00 P 0.39 0.45 0.39 0.12 +0.04 41 60 87 +45
29SEP26 72.50 P 0.00 0.00 0.00 0.17 +0.04 41 0 24 0
29SEP26 75.00 P 0.64 0.64 0.64 0.25 +0.07 41 6 2,092 +6
29SEP26 77.50 P 0.00 0.00 0.00 0.34 +0.08 41 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.48 +0.13 41 0 1,377 0
29SEP26 82.50 P 0.00 0.00 0.00 0.64 +0.15 41 0 309 0
29SEP26 85.00 P 1.30 1.30 1.30 0.84 +0.20 41 20 109 0
29SEP26 87.50 P 0.00 0.00 0.00 1.10 +0.25 41 0 559 0
29SEP26 90.00 P 0.00 0.00 0.00 1.39 +0.30 41 0 516 0
29SEP26 92.50 P 0.00 0.00 0.00 1.76 +0.38 41 0 643 0
29SEP26 95.00 P 2.31 2.31 2.31 2.17 +0.44 41 11 1,406 +10
29SEP26 97.50 P 2.46 2.70 2.46 2.67 +0.54 41 12 1,393 -2
29SEP26 100.00 P 3.12 3.12 3.10 3.20 +0.61 41 10 6,171 0
29SEP26 102.50 P 0.00 0.00 0.00 3.67 +0.54 40 0 3,197 0
29SEP26 105.00 P 4.20 4.22 4.20 4.29 +0.79 40 5 6,853 +5
29SEP26 107.50 P 0.00 0.00 0.00 5.03 +0.85 40 0 1,321 0
29SEP26 110.00 P 5.50 5.50 5.50 5.86 +1.05 40 30 8,106 0
29SEP26 112.50 P 6.26 6.26 6.26 6.72 +1.09 40 30 4,763 0
29SEP26 115.00 P 7.35 7.35 7.35 7.73 +1.27 40 2 15,542 +2
29SEP26 117.50 P 8.58 8.60 8.50 8.74 +1.35 40 6 4,172 +6
29SEP26 120.00 P 9.85 9.85 9.85 9.89 +1.49 40 1 16,968 -1
29SEP26 122.50 P 0.00 0.00 0.00 11.10 +1.66 39 0 3,804 0
29SEP26 125.00 P 11.95 12.04 11.95 12.34 +1.71 39 501 9,313 +414
29SEP26 127.50 P 0.00 0.00 0.00 13.73 +1.86 39 0 9,437 0
29SEP26 130.00 P 14.60 14.96 14.60 15.14 +1.82 39 92 27,494 +2
29SEP26 132.50 P 0.00 0.00 0.00 16.62 +1.87 39 0 4,863 0
29SEP26 135.00 P 0.00 0.00 0.00 18.20 +2.01 39 0 9,842 0
29SEP26 137.50 P 20.00 20.00 20.00 19.81 +2.05 39 1 3,617 +1
29SEP26 140.00 P 21.10 22.01 21.10 21.56 +2.10 39 3 11,424 -1
29SEP26 142.50 P 23.50 23.50 23.50 23.38 +2.20 39 4 2,409 0
29SEP26 145.00 P 0.00 0.00 0.00 25.25 +2.27 39 0 9,741 0
29SEP26 147.50 P 0.00 0.00 0.00 27.17 +2.37 39 0 2,473 0
29SEP26 150.00 P 29.15 29.15 29.00 29.00 +2.30 38 31 9,866 +1
29SEP26 152.50 P 0.00 0.00 0.00 31.27 +2.45 39 0 2,891 0
29SEP26 155.00 P 0.00 0.00 0.00 33.45 +2.50 40 0 7,310 0
29SEP26 157.50 P 35.33 35.33 35.33 35.57 +2.55 40 30 1,673 -30
29SEP26 160.00 P 37.60 37.60 37.60 36.75 +1.72 35 1 6,860 0
29SEP26 162.50 P 0.00 0.00 0.00 38.81 +1.68 34 0 757 0
29SEP26 165.00 P 0.00 0.00 0.00 41.81 +2.57 38 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 43.86 +2.45 37 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 46.11 +2.50 37 0 545 0
29SEP26 172.50 P 0.00 0.00 0.00 48.36 +2.55 36 0 500 0
29SEP26 175.00 P 0.00 0.00 0.00 50.63 +2.58 36 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 52.89 +2.59 35 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 55.23 +2.65 34 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 57.55 +2.68 32 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 59.89 +2.74 29 0 148 0
29SEP26 187.50 P 0.00 0.00 0.00 62.37 +2.88 29 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 64.60 +2.76 0 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 67.42 +3.22 33 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 69.89 +3.33 33 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 72.31 +3.39 30 0 1 0
29SEP26 200.00 P 75.00 75.00 75.00 74.84 +3.52 33 30 407 0
29SEP26 205.00 P 0.00 0.00 0.00 79.81 +3.70 34 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 84.93 +3.97 40 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 89.87 +4.06 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 94.82 +4.13 41 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 99.78 +4.18 41 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 104.75 +4.23 41 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 109.72 +4.26 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 114.70 +4.29 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 119.68 +4.33 41 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 124.66 +4.39 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 129.64 +4.51 40 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 134.63 +4.51 42 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 139.61 +4.55 40 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 144.60 +4.52 43 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 149.58 +4.59 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 154.57 +4.60 44 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 159.55 +4.58 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 164.54 +4.58 42 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 169.53 +4.63 47 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 174.51 +4.61 0 0 0 0
30DEC26 60.00 P 0.46 0.53 0.46 0.13 +0.03 41 15 122 +15
30DEC26 62.50 P 0.00 0.00 0.00 0.18 +0.03 40 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.26 +0.05 41 0 143 0
30DEC26 67.50 P 0.00 0.00 0.00 0.35 +0.06 40 0 33 0
30DEC26 70.00 P 0.93 0.93 0.93 0.47 +0.09 40 2 35 +2
30DEC26 72.50 P 0.00 0.00 0.00 0.61 +0.09 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.82 +0.16 41 0 233 0
30DEC26 77.50 P 0.00 0.00 0.00 1.04 +0.17 41 0 106 0
30DEC26 80.00 P 1.50 1.71 1.50 1.32 +0.21 41 5 1,392 +5
30DEC26 82.50 P 0.00 0.00 0.00 1.62 +0.26 41 0 554 0
30DEC26 85.00 P 2.27 2.28 2.27 1.99 +0.29 41 2 442 +2
30DEC26 87.50 P 0.00 0.00 0.00 2.41 +0.34 41 0 140 0
30DEC26 90.00 P 0.00 0.00 0.00 2.87 +0.38 41 0 2,352 0
30DEC26 92.50 P 0.00 0.00 0.00 3.42 +0.50 41 0 127 0
30DEC26 95.00 P 3.74 3.74 3.74 3.98 +0.65 41 1 3,239 +1
30DEC26 97.50 P 0.00 0.00 0.00 4.67 +0.86 41 0 1,947 0
30DEC26 100.00 P 4.90 5.21 4.90 5.17 +0.65 40 108 8,011 -1
30DEC26 102.50 P 0.00 0.00 0.00 5.85 +0.74 40 0 736 0
30DEC26 105.00 P 6.50 6.50 6.48 6.63 +0.84 40 3 6,790 +3
30DEC26 107.50 P 0.00 0.00 0.00 7.48 +0.87 40 0 3,529 0
30DEC26 110.00 P 7.82 8.30 7.82 8.40 +0.94 40 6 3,962 +2
30DEC26 112.50 P 0.00 0.00 0.00 9.43 +1.12 39 0 4,646 0
30DEC26 115.00 P 0.00 0.00 0.00 10.47 +1.15 39 0 2,630 0
30DEC26 117.50 P 0.00 0.00 0.00 11.58 +1.22 39 0 2,633 0
30DEC26 120.00 P 12.00 12.76 12.00 12.80 +1.40 39 85 9,840 0
30DEC26 122.50 P 0.00 0.00 0.00 14.03 +1.46 39 0 2,639 0
30DEC26 125.00 P 15.23 15.23 15.23 15.29 +1.49 39 3 4,022 +3
30DEC26 127.50 P 0.00 0.00 0.00 16.71 +1.68 39 0 3,108 0
30DEC26 130.00 P 18.05 18.05 18.05 18.13 +1.80 39 1 18,280 0
30DEC26 132.50 P 0.00 0.00 0.00 19.55 +1.78 39 0 2,226 0
30DEC26 135.00 P 0.00 0.00 0.00 21.13 +1.87 39 0 8,479 0
30DEC26 137.50 P 22.85 22.85 22.85 22.77 +1.96 39 1 3,282 0
30DEC26 140.00 P 24.30 24.30 24.30 24.43 +1.98 39 1 3,137 0
30DEC26 142.50 P 0.00 0.00 0.00 26.18 +2.06 39 0 1,389 0
30DEC26 145.00 P 0.00 0.00 0.00 28.56 +2.51 40 0 4,552 0
30DEC26 147.50 P 0.00 0.00 0.00 29.82 +1.97 39 0 920 0
30DEC26 150.00 P 0.00 0.00 0.00 31.71 +2.51 39 0 6,564 0
30DEC26 152.50 P 0.00 0.00 0.00 33.62 +2.11 39 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 35.58 +2.13 39 0 3,403 0
30DEC26 157.50 P 0.00 0.00 0.00 37.59 +2.18 39 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 39.58 +2.17 39 0 2,548 0
30DEC26 162.50 P 0.00 0.00 0.00 41.65 +2.24 39 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 42.87 +1.42 36 0 6,262 0
30DEC26 167.50 P 0.00 0.00 0.00 45.82 +2.29 39 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 47.95 +2.33 39 0 6,368 0
30DEC26 172.50 P 0.00 0.00 0.00 50.08 +2.49 38 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 52.26 +2.40 38 0 327 0
30DEC26 177.50 P 0.00 0.00 0.00 54.44 +2.43 38 0 162 0
30DEC26 180.00 P 0.00 0.00 0.00 56.66 +2.44 38 0 28 0
30DEC26 182.50 P 0.00 0.00 0.00 58.89 +2.48 38 0 58 0
30DEC26 185.00 P 0.00 0.00 0.00 61.14 +2.50 37 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 63.52 +2.64 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 65.74 +2.60 37 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 67.99 +2.59 36 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 70.33 +1.23 35 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 72.67 +1.18 34 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 75.00 +1.11 33 0 212 0
30DEC26 205.00 P 0.00 0.00 0.00 79.81 +1.10 30 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 84.93 +1.34 35 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 89.87 +1.35 35 0 0 0
30DEC26 220.00 P 94.00 94.00 94.00 94.82 +1.35 36 1 46 0
30DEC26 225.00 P 0.00 0.00 0.00 99.98 +1.51 40 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 104.90 +1.42 40 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 109.83 +1.36 40 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 114.77 +1.57 40 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 119.73 +4.15 40 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 124.69 +4.19 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 129.66 +4.23 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 134.63 +4.29 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 139.61 +4.31 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 144.60 +4.36 42 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 149.58 +4.38 42 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 154.57 +4.43 43 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 159.55 +4.42 43 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 164.54 +4.46 45 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 169.53 +4.54 46 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 174.51 +4.57 46 0 0 0
30MAR27 60.00 P 0.84 0.92 0.84 0.36 +0.06 41 33 396 +33
30MAR27 62.50 P 0.98 1.04 0.98 0.47 +0.09 41 31 75 +31
30MAR27 65.00 P 0.00 0.00 0.00 0.62 +0.09 41 0 188 0
30MAR27 67.50 P 0.00 0.00 0.00 0.80 +0.12 41 0 39 0
30MAR27 70.00 P 1.59 1.59 1.59 1.02 +0.16 41 2 28 +1
30MAR27 72.50 P 0.00 0.00 0.00 1.26 +0.18 41 0 5 0
30MAR27 75.00 P 0.00 0.00 0.00 1.57 +0.28 41 0 39 0
30MAR27 77.50 P 0.00 0.00 0.00 1.88 +0.24 41 0 12 0
30MAR27 80.00 P 2.60 2.65 2.60 2.29 +0.34 41 101 350 +101
30MAR27 82.50 P 0.00 0.00 0.00 2.72 +0.36 41 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 3.20 +0.41 41 0 271 0
30MAR27 87.50 P 0.00 0.00 0.00 3.76 +0.51 41 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 4.33 +0.65 41 0 2,157 0
30MAR27 92.50 P 0.00 0.00 0.00 5.00 +0.64 41 0 1,150 0
30MAR27 95.00 P 5.45 5.45 5.45 5.66 +0.76 41 7 219 +7
30MAR27 97.50 P 6.20 6.20 6.20 6.10 +0.60 40 1 71 +1
30MAR27 100.00 P 6.80 6.80 6.80 6.89 +0.79 40 20 1,861 +20
30MAR27 102.50 P 0.00 0.00 0.00 7.75 +0.91 40 0 242 0
30MAR27 105.00 P 8.35 8.46 8.26 8.61 +0.91 40 69 1,168 +67
30MAR27 107.50 P 0.00 0.00 0.00 9.55 +0.99 40 0 529 0
30MAR27 110.00 P 10.35 10.40 10.35 10.60 +1.16 40 72 758 +7
30MAR27 112.50 P 11.18 11.18 11.18 11.65 +1.19 40 1 1,410 +1
30MAR27 115.00 P 12.00 12.00 12.00 12.71 +1.20 40 1 9,018 +1
30MAR27 117.50 P 0.00 0.00 0.00 13.93 +1.36 39 0 1,395 0
30MAR27 120.00 P 0.00 0.00 0.00 15.18 +1.51 39 0 6,579 0
30MAR27 122.50 P 0.00 0.00 0.00 16.42 +1.51 39 0 1,531 0
30MAR27 125.00 P 0.00 0.00 0.00 17.71 +1.55 39 0 4,617 0
30MAR27 127.50 P 0.00 0.00 0.00 19.14 +1.73 39 0 3,526 0
30MAR27 130.00 P 0.00 0.00 0.00 20.57 +1.85 39 0 3,233 0
30MAR27 132.50 P 20.97 20.97 20.97 22.01 +1.86 39 2 351 +2
30MAR27 135.00 P 0.00 0.00 0.00 23.48 +1.85 39 0 1,386 0
30MAR27 137.50 P 0.00 0.00 0.00 25.10 +1.94 39 0 400 0
30MAR27 140.00 P 26.50 26.50 26.50 26.71 +1.96 39 1 1,293 +1
30MAR27 142.50 P 0.00 0.00 0.00 28.39 +2.04 39 0 80 0
30MAR27 145.00 P 0.00 0.00 0.00 30.15 +2.12 39 0 679 0
30MAR27 147.50 P 0.00 0.00 0.00 31.96 +1.90 39 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 33.78 +1.94 39 0 149 0
30MAR27 152.50 P 0.00 0.00 0.00 35.66 +2.01 39 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 37.57 +2.04 39 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 39.49 +2.07 39 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 41.38 +2.05 39 0 223 0
30MAR27 162.50 P 0.00 0.00 0.00 43.44 +2.13 39 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 45.47 +2.20 39 0 37 0
30MAR27 167.50 P 48.00 48.00 48.00 47.52 +2.26 39 5 16 0
30MAR27 170.00 P 0.00 0.00 0.00 49.56 +2.25 39 0 202 0
30MAR27 172.50 P 0.00 0.00 0.00 51.66 +2.35 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.77 +2.37 39 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 55.88 +2.38 38 0 0 0
30MAR27 180.00 P 58.00 58.00 58.00 58.04 +2.42 38 2 8 +2
30MAR27 182.50 P 0.00 0.00 0.00 60.22 +2.45 38 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 62.39 +2.49 38 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 64.59 +2.50 38 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 66.80 +2.51 38 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 69.06 +2.51 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 71.31 +2.21 37 0 2 0
TOTAL PUT 31,446 845,315 +13,097
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$ 11.36
28MAY26 8.00 C 0.00 0.00 0.00 3.38 -0.52 55 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.11 -0.54 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.88 -0.51 45 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.63 -0.52 41 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 2.41 -0.50 52 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.17 -0.46 50 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.90 -0.50 39 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.72 -0.45 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.51 -0.43 49 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 1.14 -0.40 49 0 20 0
28MAY26 11.00 C 0.80 0.80 0.80 0.82 -0.33 49 20 42 +20
28MAY26 11.50 C 0.60 0.60 0.50 0.55 -0.30 48 33 229 +27
28MAY26 12.00 C 0.37 0.37 0.33 0.37 -0.21 49 78 295 +18
28MAY26 12.50 C 0.24 0.24 0.23 0.24 -0.15 49 91 256 +50
28MAY26 13.00 C 0.14 0.15 0.13 0.15 -0.11 49 10 405 0
28MAY26 13.50 C 0.12 0.12 0.09 0.09 -0.08 50 53 563 +5
28MAY26 14.00 C 0.00 0.00 0.00 0.05 -0.05 49 0 467 0
28MAY26 14.50 C 0.06 0.06 0.05 0.03 -0.03 50 35 382 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 214 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 98 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 88 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 76 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 85 0
28MAY26 17.50 C 0.01 0.01 0.01 0.01 0.00 67 1 78 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 23 0
29JUN26 3.70 C 0.00 0.00 0.00 7.66 -0.53 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.57 -0.52 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.46 -0.54 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.38 -0.52 100 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.28 -0.52 97 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.18 -0.52 94 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.08 -0.52 91 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.98 -0.52 88 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.88 -0.52 84 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.77 -0.53 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.68 -0.52 78 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.58 -0.52 74 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.48 -0.52 71 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.39 -0.51 89 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.13 -0.52 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.87 -0.53 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.62 -0.53 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.39 -0.51 67 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.14 -0.51 61 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.86 -0.55 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.63 -0.53 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.36 -0.55 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.15 -0.51 52 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.87 -0.51 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.66 -0.51 49 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.41 -0.52 45 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 3.17 -0.48 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.96 -0.43 50 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 2.72 -0.44 47 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.56 -0.37 54 0 504 0
29JUN26 9.25 C 0.00 0.00 0.00 2.30 -0.42 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.08 -0.42 47 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 1.90 -0.42 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.75 -0.35 51 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 1.38 -0.41 48 0 22 0
29JUN26 11.00 C 1.03 1.03 1.03 1.10 -0.32 49 15 166 +15
29JUN26 11.50 C 0.90 0.90 0.85 0.87 -0.27 49 10 108 0
29JUN26 12.00 C 0.00 0.00 0.00 0.67 -0.23 49 0 237 0
29JUN26 12.50 C 0.49 0.49 0.49 0.51 -0.20 49 1 183 +1
29JUN26 13.00 C 0.00 0.00 0.00 0.39 -0.16 50 0 76 0
29JUN26 13.50 C 0.30 0.30 0.30 0.30 -0.12 51 1 94 0
29JUN26 14.00 C 0.00 0.00 0.00 0.23 -0.10 51 0 67 0
29JUN26 14.50 C 0.00 0.00 0.00 0.17 -0.08 51 0 95 0
29JUN26 15.00 C 0.16 0.16 0.15 0.12 -0.06 51 67 125 +52
29JUN26 15.50 C 0.00 0.00 0.00 0.09 -0.04 51 0 196 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 -0.04 51 0 87 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 -0.02 52 0 82 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 128 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.02 50 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 19.50 C 0.03 0.03 0.03 0.01 0.00 55 1 19 +1
30JUL26 8.25 C 0.00 0.00 0.00 3.22 -0.45 50 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.00 -0.44 50 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.79 -0.42 50 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.58 -0.42 50 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.38 -0.41 50 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.18 -0.41 49 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.02 -0.38 50 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.83 -0.39 49 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.52 -0.35 49 0 0 0
30JUL26 11.00 C 1.25 1.25 1.25 1.25 -0.34 49 15 22 0
30JUL26 11.50 C 0.00 0.00 0.00 1.02 -0.30 49 0 30 0
30JUL26 12.00 C 0.00 0.00 0.00 0.85 -0.26 50 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 0.68 -0.23 50 0 31 0
30JUL26 13.00 C 0.56 0.56 0.56 0.53 -0.22 50 25 45 +10
30JUL26 13.50 C 0.00 0.00 0.00 0.42 -0.19 50 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.33 -0.16 49 0 498 0
30JUL26 14.50 C 0.00 0.00 0.00 0.26 -0.13 50 0 75 0
30JUL26 15.00 C 0.00 0.00 0.00 0.20 -0.11 50 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.16 -0.08 50 0 21 0
30JUL26 16.00 C 0.00 0.00 0.00 0.12 -0.07 50 0 46 0
30JUL26 16.50 C 0.00 0.00 0.00 0.09 -0.06 49 0 29 0
30JUL26 17.00 C 0.00 0.00 0.00 0.07 -0.05 49 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.06 -0.03 51 0 76 0
28AUG26 8.75 C 0.00 0.00 0.00 2.86 - 50 0 0 -
28AUG26 9.00 C 0.00 0.00 0.00 2.67 - 51 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 2.46 - 49 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 2.29 - 50 0 0 -
28AUG26 9.75 C 0.00 0.00 0.00 2.12 - 49 0 0 -
28AUG26 10.00 C 0.00 0.00 0.00 1.96 - 50 0 0 -
28AUG26 10.50 C 0.00 0.00 0.00 1.71 - 51 0 0 -
28AUG26 11.00 C 0.00 0.00 0.00 1.45 - 51 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 1.22 - 51 0 0 -
28AUG26 12.00 C 0.00 0.00 0.00 1.01 - 50 0 0 -
28AUG26 12.50 C 0.89 0.89 0.84 0.86 - 51 26 26 -
28AUG26 13.00 C 0.00 0.00 0.00 0.73 - 51 0 0 -
28AUG26 13.50 C 0.00 0.00 0.00 0.62 - 52 0 0 -
28AUG26 14.00 C 0.54 0.54 0.54 0.51 - 52 1 1 -
28AUG26 14.50 C 0.00 0.00 0.00 0.42 - 51 0 0 -
28AUG26 15.00 C 0.00 0.00 0.00 0.34 - 51 0 0 -
28AUG26 15.50 C 0.33 0.33 0.33 0.29 - 52 15 15 -
28AUG26 16.00 C 0.00 0.00 0.00 0.23 - 51 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 0.19 - 51 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 6.70 -0.50 79 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.60 -0.50 77 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.50 -0.50 75 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.40 -0.50 73 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.15 -0.50 69 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.91 -0.49 68 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.66 -0.49 64 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.41 -0.50 60 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.17 -0.49 59 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.92 -0.49 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.64 -0.53 40 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 4.45 -0.46 54 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 4.22 -0.46 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.95 -0.47 47 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.73 -0.48 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.51 -0.46 48 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 3.31 -0.45 48 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.11 -0.46 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.92 -0.43 49 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 2.75 -0.39 49 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.56 -0.40 49 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 2.38 -0.40 48 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 2.22 -0.39 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.08 -0.37 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.81 -0.33 49 0 10 0
29SEP26 11.00 C 0.00 0.00 0.00 1.56 -0.31 49 0 22 0
29SEP26 11.50 C 0.00 0.00 0.00 1.36 -0.28 50 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 1.17 -0.25 50 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 1.02 -0.22 50 0 73 0
29SEP26 13.00 C 0.85 0.85 0.84 0.88 -0.17 51 18 72 0
29SEP26 13.50 C 0.00 0.00 0.00 0.76 -0.17 51 0 1,031 0
29SEP26 14.00 C 0.00 0.00 0.00 0.65 -0.16 51 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 0.55 -0.15 51 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.47 -0.13 51 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.39 -0.12 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.33 -0.11 51 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.28 -0.09 51 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.24 -0.08 51 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.20 -0.07 51 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.17 -0.06 51 0 1,002 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 -0.05 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 -0.04 51 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 -0.04 51 0 6 0
30DEC26 8.00 C 0.00 0.00 0.00 3.69 -0.44 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.51 -0.42 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.33 -0.42 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.16 -0.40 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.00 -0.39 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.84 -0.38 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.69 -0.38 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.55 -0.36 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.42 -0.34 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.17 -0.34 48 0 0 0
30DEC26 11.00 C 1.91 1.91 1.91 1.96 -0.30 49 5 48 +5
30DEC26 11.50 C 0.00 0.00 0.00 1.75 -0.27 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.56 -0.26 49 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 1.41 -0.23 50 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 1.26 -0.21 50 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.13 -0.19 50 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 1.02 -0.17 51 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.92 -0.17 51 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 0.83 -0.15 51 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.72 -0.16 51 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.65 -0.13 51 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.58 -0.12 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.51 -0.11 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.46 -0.09 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.41 -0.08 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.36 -0.08 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.32 -0.07 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.29 -0.06 51 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 3.88 -0.44 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.72 -0.42 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.55 -0.42 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.39 -0.41 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.25 -0.39 48 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 3.09 -0.40 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.95 -0.39 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.82 -0.38 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.70 -0.36 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.47 -0.33 48 0 0 0
30MAR27 11.00 C 2.18 2.18 2.18 2.31 -0.25 50 4 13 +4
30MAR27 11.50 C 0.00 0.00 0.00 2.07 -0.27 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.92 -0.24 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.76 -0.26 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.57 -0.25 49 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.44 -0.20 50 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 1.32 -0.18 50 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.21 -0.20 50 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.11 -0.20 51 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.00 -0.21 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.93 -0.13 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.83 -0.16 50 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.77 -0.15 50 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.70 -0.14 50 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.63 -0.14 50 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.58 -0.12 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.53 -0.11 50 0 0 0
TOTAL CALL 525 16,165 +208
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 53 0
28MAY26 8.25 P 0.01 0.01 0.01 0.01 0.00 55 20 56 +20
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 36 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 +0.01 52 0 136 0
28MAY26 9.00 P 0.04 0.04 0.04 0.03 +0.02 51 59 108 +41
28MAY26 9.25 P 0.05 0.05 0.05 0.04 +0.02 49 22 168 +22
28MAY26 9.50 P 0.08 0.08 0.08 0.07 +0.04 51 5 53 +5
28MAY26 9.75 P 0.11 0.11 0.10 0.10 +0.05 50 20 290 +20
28MAY26 10.00 P 0.16 0.16 0.15 0.14 +0.07 50 20 203 -7
28MAY26 10.50 P 0.26 0.28 0.26 0.26 +0.11 49 24 280 0
28MAY26 11.00 P 0.39 0.48 0.39 0.45 +0.17 50 136 593 +111
28MAY26 11.50 P 0.70 0.72 0.70 0.70 +0.24 50 8 322 -3
28MAY26 12.00 P 0.95 0.95 0.95 1.00 +0.29 49 3 347 +3
28MAY26 12.50 P 0.00 0.00 0.00 1.38 +0.35 51 0 134 0
28MAY26 13.00 P 0.00 0.00 0.00 1.77 +0.41 49 0 138 0
28MAY26 13.50 P 0.00 0.00 0.00 2.23 +0.42 52 0 56 0
28MAY26 14.00 P 0.00 0.00 0.00 2.69 +0.43 53 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 3.14 +0.40 0 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 3.66 +0.45 57 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 4.19 +0.49 71 0 0 -45
28MAY26 16.00 P 0.00 0.00 0.00 4.67 +0.49 71 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.19 +0.51 82 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.67 +0.52 81 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.19 +0.54 92 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.69 +0.49 97 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.18 +0.50 98 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.65 +0.44 88 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.18 +0.50 107 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 118 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 6.75 P 0.01 0.01 0.01 0.01 0.00 58 1 53 +1
29JUN26 7.00 P 0.01 0.01 0.01 0.01 0.00 55 1 45 +1
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29JUN26 7.75 P 0.03 0.03 0.03 0.02 +0.01 49 12 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 +0.02 52 0 250 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 +0.03 53 0 92 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 +0.02 51 0 52 0
29JUN26 8.75 P 0.11 0.11 0.11 0.10 +0.04 51 3 71 +3
29JUN26 9.00 P 0.15 0.15 0.15 0.13 +0.04 50 16 203 +16
29JUN26 9.25 P 0.17 0.17 0.17 0.18 +0.07 51 15 80 +15
29JUN26 9.50 P 0.21 0.21 0.21 0.23 +0.08 51 6 214 +6
29JUN26 9.75 P 0.00 0.00 0.00 0.29 +0.10 51 0 95 0
29JUN26 10.00 P 0.34 0.34 0.34 0.36 +0.12 51 19 203 0
29JUN26 10.50 P 0.00 0.00 0.00 0.52 +0.14 51 0 486 0
29JUN26 11.00 P 0.72 0.72 0.72 0.74 +0.19 51 15 804 0
29JUN26 11.50 P 1.01 1.01 1.01 1.01 +0.25 51 15 829 0
29JUN26 12.00 P 1.31 1.36 1.31 1.31 +0.27 52 70 529 +43
29JUN26 12.50 P 0.00 0.00 0.00 1.64 +0.30 51 0 304 0
29JUN26 13.00 P 0.00 0.00 0.00 2.05 +0.36 54 0 385 0
29JUN26 13.50 P 0.00 0.00 0.00 2.46 +0.40 55 0 187 0
29JUN26 14.00 P 0.00 0.00 0.00 2.88 +0.41 55 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 3.34 +0.44 58 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 3.79 +0.44 58 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.26 +0.44 60 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 4.74 +0.44 62 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 5.21 +0.43 62 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 5.68 +0.42 60 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.19 +0.46 66 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.69 +0.47 69 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.18 +0.47 70 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.65 +0.44 65 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.18 +0.48 76 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.12 +0.03 49 0 7 0
30JUL26 8.50 P 0.00 0.00 0.00 0.15 +0.03 49 0 15 0
30JUL26 8.75 P 0.00 0.00 0.00 0.20 +0.05 49 0 26 0
30JUL26 9.00 P 0.00 0.00 0.00 0.26 +0.07 50 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 0.31 +0.07 49 0 15 0
30JUL26 9.50 P 0.37 0.37 0.37 0.37 +0.07 49 150 179 +150
30JUL26 9.75 P 0.44 0.44 0.44 0.45 +0.09 49 2 62 0
30JUL26 10.00 P 0.51 0.54 0.51 0.52 +0.10 48 14 69 +14
30JUL26 10.50 P 0.00 0.00 0.00 0.73 +0.14 49 0 49 0
30JUL26 11.00 P 0.80 0.99 0.80 0.96 +0.19 48 20 768 +5
30JUL26 11.50 P 0.00 0.00 0.00 1.23 +0.22 48 0 205 0
30JUL26 12.00 P 0.00 0.00 0.00 1.58 +0.29 50 0 46 0
30JUL26 12.50 P 0.00 0.00 0.00 1.93 +0.33 51 0 74 0
30JUL26 13.00 P 0.00 0.00 0.00 2.31 +0.33 52 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.70 +0.34 52 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.11 +0.35 52 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.55 +0.38 53 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.00 +0.40 54 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.45 +0.42 54 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.91 +0.42 55 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.38 +0.43 55 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.85 +0.43 55 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.35 +0.47 58 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.31 - 51 0 0 -
28AUG26 9.00 P 0.00 0.00 0.00 0.37 - 51 0 0 -
28AUG26 9.25 P 0.00 0.00 0.00 0.43 - 50 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 0.51 - 50 0 0 -
28AUG26 9.75 P 0.00 0.00 0.00 0.60 - 50 0 0 -
28AUG26 10.00 P 0.00 0.00 0.00 0.69 - 50 0 0 -
28AUG26 10.50 P 0.86 0.86 0.86 0.89 - 50 12 12 -
28AUG26 11.00 P 1.16 1.16 1.16 1.14 - 50 15 15 -
28AUG26 11.50 P 0.00 0.00 0.00 1.44 - 51 0 0 -
28AUG26 12.00 P 0.00 0.00 0.00 1.74 - 50 0 0 -
28AUG26 12.50 P 0.00 0.00 0.00 2.08 - 51 0 0 -
28AUG26 13.00 P 0.00 0.00 0.00 2.48 - 52 0 0 -
28AUG26 13.50 P 0.00 0.00 0.00 2.85 - 52 0 0 -
28AUG26 14.00 P 0.00 0.00 0.00 3.26 - 53 0 0 -
28AUG26 14.50 P 0.00 0.00 0.00 3.68 - 54 0 0 -
28AUG26 15.00 P 0.00 0.00 0.00 4.11 - 54 0 0 -
28AUG26 15.50 P 0.00 0.00 0.00 4.54 - 54 0 0 -
28AUG26 16.00 P 0.00 0.00 0.00 4.99 - 54 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 5.45 - 54 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 51 0 27 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 38 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 +0.02 52 0 24 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 +0.01 50 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 +0.03 52 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 +0.03 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 +0.03 50 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.19 +0.04 50 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.24 +0.06 51 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.29 +0.07 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.34 +0.07 50 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.41 +0.08 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.49 +0.11 51 0 49 0
29SEP26 9.25 P 0.00 0.00 0.00 0.56 +0.11 51 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.64 +0.12 50 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 0.73 +0.12 50 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.84 +0.14 51 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 1.06 +0.17 51 0 99 0
29SEP26 11.00 P 0.00 0.00 0.00 1.30 +0.18 50 0 1,441 0
29SEP26 11.50 P 0.00 0.00 0.00 1.60 +0.28 51 0 92 0
29SEP26 12.00 P 0.00 0.00 0.00 1.92 +0.26 52 0 261 0
29SEP26 12.50 P 0.00 0.00 0.00 2.24 +0.26 51 0 159 0
29SEP26 13.00 P 0.00 0.00 0.00 2.63 +0.31 53 0 128 0
29SEP26 13.50 P 0.00 0.00 0.00 3.02 +0.34 53 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.42 +0.36 54 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.83 +0.37 54 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 4.26 +0.39 55 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.68 +0.38 55 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 5.13 +0.40 56 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.58 +0.42 56 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 6.03 +0.43 56 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.49 +0.42 57 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.95 +0.46 57 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.42 +0.46 57 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.89 +0.47 57 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.37 +0.48 58 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.44 +0.08 51 0 132 0
30DEC26 8.25 P 0.00 0.00 0.00 0.51 +0.09 51 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.59 +0.11 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.67 +0.11 51 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.77 +0.14 51 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.84 +0.12 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.94 +0.13 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.05 +0.14 51 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.16 +0.15 51 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.40 +0.21 51 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.69 +0.21 51 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.99 +0.24 52 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.28 +0.25 51 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.61 +0.25 51 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 2.97 +0.28 52 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 3.36 +0.33 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.74 +0.34 53 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.14 +0.35 54 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.53 +0.36 53 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.96 +0.37 54 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.39 +0.39 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.82 +0.39 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.25 +0.38 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.70 +0.40 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.14 +0.39 55 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.60 +0.41 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.06 +0.42 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.53 +0.44 57 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.59 +0.07 50 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 0.69 +0.09 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.76 +0.10 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.87 +0.12 50 0 0 0
30MAR27 9.00 P 0.84 0.84 0.84 0.97 +0.16 51 5 6 +5
30MAR27 9.25 P 0.00 0.00 0.00 1.07 +0.14 51 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.17 +0.14 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.29 +0.16 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.40 +0.18 50 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.66 +0.19 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.93 +0.20 50 0 3 0
30MAR27 11.50 P 0.00 0.00 0.00 2.22 +0.19 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.54 +0.22 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.87 +0.36 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.18 +0.24 50 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.59 +0.30 52 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.96 +0.30 52 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.34 +0.30 52 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.75 +0.33 52 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.17 +0.35 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.59 +0.37 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.01 +0.38 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.44 +0.38 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.88 +0.39 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.31 +0.39 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.75 +0.40 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.21 +0.42 55 0 0 0
TOTAL PUT 708 19,407 +426
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$ 4.37
28MAY26 3.50 C 0.00 0.00 0.00 0.89 -0.10 51 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.80 -0.09 52 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.71 -0.09 51 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.62 -0.09 49 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.54 -0.08 49 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.46 -0.08 48 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.38 -0.08 45 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.31 -0.07 44 0 0 0
28MAY26 4.30 C 0.26 0.26 0.26 0.26 -0.06 45 100 100 +100
28MAY26 4.40 C 0.20 0.20 0.20 0.21 -0.05 45 5 7 +5
28MAY26 4.50 C 0.17 0.17 0.17 0.16 -0.05 44 2 12 +2
28MAY26 4.60 C 0.00 0.00 0.00 0.13 -0.03 45 0 44 0
28MAY26 4.70 C 0.10 0.10 0.10 0.10 -0.03 45 60 160 +58
28MAY26 4.80 C 0.07 0.07 0.07 0.07 -0.03 43 12 161 +12
28MAY26 4.90 C 0.00 0.00 0.00 0.06 -0.02 45 0 89 0
28MAY26 5.00 C 0.04 0.04 0.04 0.04 -0.02 44 15 340 +15
28MAY26 5.25 C 0.03 0.03 0.03 0.02 -0.01 45 50 424 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 1,691 0
28MAY26 5.75 C 0.02 0.02 0.02 0.01 0.00 53 5 222 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 328 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 100 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 78 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 65 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 97 0 61 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 114 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.69 -0.09 62 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.60 -0.09 66 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.50 -0.09 62 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.40 -0.09 57 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.31 -0.09 58 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.20 -0.10 48 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.12 -0.09 53 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.03 -0.08 52 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 0.94 -0.08 51 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.85 -0.08 49 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.76 -0.09 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.68 -0.08 45 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.61 -0.07 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.53 -0.07 44 0 3 0
29JUN26 4.10 C 0.00 0.00 0.00 0.46 -0.07 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.40 -0.06 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.35 -0.06 43 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.30 -0.05 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.25 -0.05 42 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.22 -0.04 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.18 -0.04 42 0 32 0
29JUN26 4.80 C 0.00 0.00 0.00 0.15 -0.04 42 0 162 0
29JUN26 4.90 C 0.00 0.00 0.00 0.13 -0.03 43 0 120 0
29JUN26 5.00 C 0.12 0.12 0.12 0.11 -0.02 43 30 3,305 +30
29JUN26 5.25 C 0.08 0.08 0.08 0.07 -0.01 44 80 387 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 33 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 0.00 45 0 529 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 46 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 254 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 136 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 90 0 7 0
30JUL26 3.50 C 0.00 0.00 0.00 0.95 -0.09 42 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.87 -0.09 42 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.80 -0.08 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.72 -0.08 42 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.66 -0.07 44 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.59 -0.07 43 0 0 0
30JUL26 4.10 C 0.60 0.60 0.60 0.55 -0.05 45 1 1 +1
30JUL26 4.20 C 0.00 0.00 0.00 0.48 -0.07 44 0 1 0
30JUL26 4.30 C 0.00 0.00 0.00 0.43 -0.06 44 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.38 -0.06 43 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.34 -0.05 44 0 2 0
30JUL26 4.60 C 0.00 0.00 0.00 0.30 -0.05 44 0 40 0
30JUL26 4.70 C 0.00 0.00 0.00 0.27 -0.04 44 0 180 0
30JUL26 4.80 C 0.25 0.25 0.25 0.23 -0.04 43 1 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.20 -0.04 43 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.18 -0.03 44 0 2 0
30JUL26 5.25 C 0.13 0.13 0.13 0.13 -0.02 44 2 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.09 -0.02 44 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.06 -0.01 44 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 76 0
30JUL26 6.25 C 0.06 0.06 0.06 0.03 -0.01 45 10 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.92 - 44 0 0 -
28AUG26 3.70 C 0.00 0.00 0.00 0.85 - 44 0 0 -
28AUG26 3.80 C 0.00 0.00 0.00 0.78 - 44 0 0 -
28AUG26 3.90 C 0.00 0.00 0.00 0.72 - 45 0 0 -
28AUG26 4.00 C 0.00 0.00 0.00 0.66 - 45 0 0 -
28AUG26 4.10 C 0.00 0.00 0.00 0.60 - 44 0 0 -
28AUG26 4.20 C 0.00 0.00 0.00 0.55 - 45 0 0 -
28AUG26 4.30 C 0.00 0.00 0.00 0.50 - 45 0 0 -
28AUG26 4.40 C 0.00 0.00 0.00 0.46 - 45 0 0 -
28AUG26 4.50 C 0.00 0.00 0.00 0.41 - 45 0 0 -
28AUG26 4.60 C 0.00 0.00 0.00 0.37 - 45 0 0 -
28AUG26 4.70 C 0.00 0.00 0.00 0.34 - 45 0 0 -
28AUG26 4.80 C 0.00 0.00 0.00 0.31 - 46 0 0 -
28AUG26 4.90 C 0.00 0.00 0.00 0.28 - 46 0 0 -
28AUG26 5.00 C 0.00 0.00 0.00 0.25 - 46 0 0 -
28AUG26 5.25 C 0.00 0.00 0.00 0.19 - 46 0 0 -
28AUG26 5.50 C 0.00 0.00 0.00 0.14 - 45 0 0 -
28AUG26 5.75 C 0.00 0.00 0.00 0.11 - 46 0 0 -
28AUG26 6.00 C 0.00 0.00 0.00 0.08 - 46 0 0 -
29SEP26 2.70 C 0.00 0.00 0.00 1.72 -0.11 47 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.62 -0.10 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.56 -0.07 52 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.47 -0.10 51 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.38 -0.10 49 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.30 -0.09 49 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.22 -0.09 49 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.12 -0.11 45 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.04 -0.09 45 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.97 -0.09 45 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.90 -0.09 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.84 -0.08 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.77 -0.08 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.72 -0.07 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.67 -0.06 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.61 -0.07 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.56 -0.06 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.52 -0.05 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.48 -0.07 46 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.44 -0.05 46 0 81 0
29SEP26 4.70 C 0.00 0.00 0.00 0.40 -0.05 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.37 -0.04 46 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.34 -0.04 46 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.31 -0.04 46 0 4,427 0
29SEP26 5.25 C 0.00 0.00 0.00 0.24 -0.05 45 0 658 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 -0.04 45 0 8,030 0
29SEP26 5.75 C 0.00 0.00 0.00 0.15 -0.03 45 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 -0.02 45 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.01 47 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 268 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.01 45 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 88 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 1.80 -0.10 52 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.72 -0.09 52 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.64 -0.05 52 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.55 -0.10 50 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.48 -0.09 50 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.40 -0.09 50 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.33 -0.08 50 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.25 -0.09 48 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.16 -0.10 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.10 -0.07 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.03 -0.07 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.97 -0.07 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.92 -0.06 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.87 -0.06 46 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 0.82 -0.07 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.77 -0.07 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.72 -0.07 46 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.68 -0.06 46 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.64 -0.05 46 0 40 0
30DEC26 4.60 C 0.00 0.00 0.00 0.60 -0.05 46 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.57 -0.04 47 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.53 -0.05 47 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.50 -0.04 47 0 111 0
30DEC26 5.00 C 0.00 0.00 0.00 0.47 -0.04 47 0 93 0
30DEC26 5.25 C 0.00 0.00 0.00 0.40 -0.03 47 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.34 -0.03 47 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.28 -0.03 46 0 405 0
30DEC26 6.00 C 0.00 0.00 0.00 0.24 -0.02 47 0 233 0
30DEC26 6.25 C 0.00 0.00 0.00 0.20 -0.02 46 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.17 -0.01 47 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.14 -0.02 46 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 0.00 47 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 -0.01 46 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.01 45 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 40 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 10.00 C 0.08 0.08 0.08 0.01 0.00 44 1 220 0
30MAR27 3.50 C 0.00 0.00 0.00 1.26 -0.07 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.20 -0.07 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.14 -0.07 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.08 -0.07 46 0 13 0
30MAR27 3.90 C 0.00 0.00 0.00 1.03 -0.07 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.98 -0.07 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.93 -0.07 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.88 -0.07 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.84 -0.06 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.81 -0.05 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.77 -0.04 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.73 -0.06 47 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.70 -0.05 47 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.66 -0.06 47 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.63 -0.05 47 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.60 -0.05 47 0 3,003 0
30MAR27 5.25 C 0.00 0.00 0.00 0.52 -0.05 47 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.46 -0.04 47 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.40 -0.04 47 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.35 -0.03 47 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.30 -0.03 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.27 -0.02 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.23 -0.03 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.20 -0.02 46 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.18 -0.02 47 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
TOTAL CALL 374 43,826 +223
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
28MAY26 3.60 P 0.02 0.02 0.02 0.01 0.00 43 20 50 +20
28MAY26 3.70 P 0.00 0.00 0.00 0.02 0.00 44 0 30 0
28MAY26 3.80 P 0.00 0.00 0.00 0.04 +0.01 48 0 94 0
28MAY26 3.90 P 0.00 0.00 0.00 0.05 +0.01 45 0 40 0
28MAY26 4.00 P 0.07 0.07 0.07 0.07 +0.01 44 1 24 +1
28MAY26 4.10 P 0.10 0.10 0.10 0.10 +0.02 44 7 156 +7
28MAY26 4.20 P 0.12 0.12 0.12 0.13 +0.02 43 5 212 +5
28MAY26 4.30 P 0.17 0.17 0.17 0.17 +0.04 43 5 321 +5
28MAY26 4.40 P 0.20 0.22 0.20 0.22 +0.04 42 8 124 +8
28MAY26 4.50 P 0.27 0.27 0.27 0.28 +0.05 43 5 459 0
28MAY26 4.60 P 0.00 0.00 0.00 0.34 +0.06 42 0 273 0
28MAY26 4.70 P 0.00 0.00 0.00 0.42 +0.07 44 0 825 0
28MAY26 4.80 P 0.00 0.00 0.00 0.49 +0.07 42 0 209 0
28MAY26 4.90 P 0.00 0.00 0.00 0.57 +0.07 41 0 224 0
28MAY26 5.00 P 0.00 0.00 0.00 0.66 +0.07 42 0 462 0
28MAY26 5.25 P 0.00 0.00 0.00 0.90 +0.09 48 0 271 0
28MAY26 5.50 P 0.00 0.00 0.00 1.14 +0.10 51 0 97 0
28MAY26 5.75 P 0.00 0.00 0.00 1.39 +0.09 58 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.63 +0.10 0 0 2 -50
28MAY26 6.25 P 0.00 0.00 0.00 1.88 +0.10 0 0 50 0
28MAY26 6.50 P 0.00 0.00 0.00 2.13 +0.09 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.38 +0.09 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.63 +0.10 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.88 +0.09 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.13 +0.10 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.38 +0.10 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.63 +0.10 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.88 +0.09 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.13 +0.09 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.38 +0.09 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.63 +0.09 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 70 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 0.00 42 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 0.00 42 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 +0.01 44 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 +0.01 42 0 44 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 +0.02 43 0 128 0
29JUN26 4.00 P 0.00 0.00 0.00 0.14 +0.03 43 0 108 0
29JUN26 4.10 P 0.00 0.00 0.00 0.17 +0.03 42 0 183 0
29JUN26 4.20 P 0.00 0.00 0.00 0.21 +0.03 42 0 195 0
29JUN26 4.30 P 0.00 0.00 0.00 0.25 +0.03 41 0 17 0
29JUN26 4.40 P 0.30 0.30 0.30 0.30 +0.05 41 2 179 -2
29JUN26 4.50 P 0.00 0.00 0.00 0.36 +0.05 41 0 460 0
29JUN26 4.60 P 0.00 0.00 0.00 0.42 +0.06 41 0 3,196 0
29JUN26 4.70 P 0.00 0.00 0.00 0.49 +0.06 42 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.57 +0.06 43 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 0.64 +0.06 42 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 0.73 +0.08 44 0 956 0
29JUN26 5.25 P 0.00 0.00 0.00 0.94 +0.08 45 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 1.16 +0.08 44 0 1,117 0
29JUN26 5.75 P 0.00 0.00 0.00 1.40 +0.09 47 0 835 0
29JUN26 6.00 P 0.00 0.00 0.00 1.64 +0.09 47 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.88 +0.09 0 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 2.13 +0.09 0 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.38 +0.09 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.63 +0.10 0 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.88 +0.09 0 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 3.13 +0.10 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.38 +0.09 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.63 +0.10 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.88 +0.09 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.13 +0.09 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.38 +0.09 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.63 +0.09 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.88 +0.10 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.13 +0.10 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.38 +0.10 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.63 +0.10 0 0 0 0
30JUL26 3.50 P 0.07 0.08 0.07 0.07 +0.01 44 20 203 +20
30JUL26 3.60 P 0.00 0.00 0.00 0.09 +0.02 44 0 30 0
30JUL26 3.70 P 0.00 0.00 0.00 0.11 +0.02 44 0 32 0
30JUL26 3.80 P 0.00 0.00 0.00 0.14 +0.02 44 0 220 0
30JUL26 3.90 P 0.16 0.16 0.16 0.17 +0.03 44 5 92 +5
30JUL26 4.00 P 0.00 0.00 0.00 0.20 +0.03 43 0 297 0
30JUL26 4.10 P 0.00 0.00 0.00 0.24 +0.04 43 0 52 0
30JUL26 4.20 P 0.00 0.00 0.00 0.28 +0.03 43 0 35 0
30JUL26 4.30 P 0.00 0.00 0.00 0.33 +0.04 43 0 112 0
30JUL26 4.40 P 0.00 0.00 0.00 0.38 +0.05 43 0 114 0
30JUL26 4.50 P 0.00 0.00 0.00 0.43 +0.05 42 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 0.49 +0.05 42 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 0.55 +0.05 41 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 0.64 +0.06 44 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.71 +0.06 44 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.79 +0.07 45 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 0.98 +0.05 44 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.23 +0.12 50 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.46 +0.09 52 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 1.70 +0.10 55 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.93 +0.08 56 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.17 +0.09 58 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.41 +0.09 59 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.65 +0.09 59 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.13 - 45 0 0 -
28AUG26 3.70 P 0.00 0.00 0.00 0.16 - 45 0 0 -
28AUG26 3.80 P 0.00 0.00 0.00 0.19 - 45 0 0 -
28AUG26 3.90 P 0.00 0.00 0.00 0.22 - 45 0 0 -
28AUG26 4.00 P 0.00 0.00 0.00 0.26 - 45 0 0 -
28AUG26 4.10 P 0.00 0.00 0.00 0.30 - 44 0 0 -
28AUG26 4.20 P 0.00 0.00 0.00 0.34 - 44 0 0 -
28AUG26 4.30 P 0.00 0.00 0.00 0.39 - 44 0 0 -
28AUG26 4.40 P 0.00 0.00 0.00 0.44 - 44 0 0 -
28AUG26 4.50 P 0.00 0.00 0.00 0.50 - 44 0 0 -
28AUG26 4.60 P 0.00 0.00 0.00 0.56 - 44 0 0 -
28AUG26 4.70 P 0.00 0.00 0.00 0.63 - 44 0 0 -
28AUG26 4.80 P 0.00 0.00 0.00 0.70 - 45 0 0 -
28AUG26 4.90 P 0.00 0.00 0.00 0.78 - 46 0 0 -
28AUG26 5.00 P 0.00 0.00 0.00 0.84 - 45 0 0 -
28AUG26 5.25 P 0.00 0.00 0.00 1.03 - 45 0 0 -
28AUG26 5.50 P 0.00 0.00 0.00 1.26 - 48 0 0 -
28AUG26 5.75 P 0.00 0.00 0.00 1.49 - 50 0 0 -
28AUG26 6.00 P 0.00 0.00 0.00 1.70 - 49 0 0 -
29SEP26 2.70 P 0.00 0.00 0.00 0.02 +0.01 45 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 46 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 +0.01 46 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.17 +0.01 45 0 67 0
29SEP26 3.70 P 0.00 0.00 0.00 0.20 +0.01 45 0 190 0
29SEP26 3.80 P 0.00 0.00 0.00 0.24 +0.02 46 0 740 0
29SEP26 3.90 P 0.00 0.00 0.00 0.28 +0.02 46 0 47 0
29SEP26 4.00 P 0.00 0.00 0.00 0.31 +0.02 45 0 101 0
29SEP26 4.10 P 0.00 0.00 0.00 0.35 +0.03 45 0 78 0
29SEP26 4.20 P 0.00 0.00 0.00 0.40 +0.04 45 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.45 +0.04 45 0 198 0
29SEP26 4.40 P 0.00 0.00 0.00 0.50 +0.03 44 0 8 0
29SEP26 4.50 P 0.00 0.00 0.00 0.56 +0.05 45 0 2,650 0
29SEP26 4.60 P 0.00 0.00 0.00 0.62 +0.05 45 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 0.69 +0.06 45 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.76 +0.05 46 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 0.83 +0.06 46 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.91 +0.06 47 0 482 0
29SEP26 5.25 P 0.00 0.00 0.00 1.11 +0.07 48 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.31 +0.07 49 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.53 +0.08 50 0 123 0
29SEP26 6.00 P 0.00 0.00 0.00 1.75 +0.08 51 0 95 0
29SEP26 6.25 P 0.00 0.00 0.00 1.99 +0.09 54 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.23 +0.09 56 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.47 +0.09 58 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.70 +0.08 58 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.94 +0.09 60 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.18 +0.09 61 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.42 +0.10 61 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.66 +0.10 61 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 3.90 +0.10 61 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.15 +0.10 63 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.40 +0.10 66 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.64 +0.10 64 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.89 +0.10 66 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.14 +0.10 68 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 5.39 +0.10 70 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.64 +0.10 72 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 +0.01 46 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 +0.01 47 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.16 +0.02 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.18 +0.02 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.21 +0.02 46 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.24 +0.02 46 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.28 +0.03 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.31 +0.02 46 0 303 0
30DEC26 3.80 P 0.00 0.00 0.00 0.35 +0.03 46 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.39 +0.02 46 0 7,045 0
30DEC26 4.00 P 0.00 0.00 0.00 0.43 +0.03 45 0 39 0
30DEC26 4.10 P 0.00 0.00 0.00 0.48 +0.04 46 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.52 +0.04 45 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 0.58 +0.05 45 0 162 0
30DEC26 4.40 P 0.00 0.00 0.00 0.63 +0.04 45 0 112 0
30DEC26 4.50 P 0.00 0.00 0.00 0.69 +0.05 45 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 0.75 +0.05 45 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 0.82 +0.06 46 0 261 0
30DEC26 4.80 P 0.00 0.00 0.00 0.89 +0.06 46 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.96 +0.04 46 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.03 +0.06 47 0 87 0
30DEC26 5.25 P 0.00 0.00 0.00 1.22 +0.06 47 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 1.42 +0.07 48 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.63 +0.07 49 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.84 +0.08 50 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 2.06 +0.08 51 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.29 +0.09 52 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.52 +0.09 53 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.76 +0.09 55 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 3.00 +0.09 56 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.24 +0.10 58 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.47 +0.08 58 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.71 +0.09 59 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.95 +0.09 60 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.18 +0.09 59 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.43 +0.10 61 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.67 +0.09 61 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.91 +0.09 61 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.16 +0.10 62 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.40 +0.10 62 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.64 +0.09 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.31 +0.01 45 0 1 0
30MAR27 3.60 P 0.00 0.00 0.00 0.36 +0.02 47 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.40 +0.03 46 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.45 +0.04 47 0 5 0
30MAR27 3.90 P 0.00 0.00 0.00 0.48 +0.03 46 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.53 +0.04 46 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.57 +0.03 45 0 71 0
30MAR27 4.20 P 0.00 0.00 0.00 0.62 +0.04 45 0 25 0
30MAR27 4.30 P 0.00 0.00 0.00 0.68 +0.04 46 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 0.73 +0.04 45 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.79 +0.05 45 0 81 0
30MAR27 4.60 P 0.00 0.00 0.00 0.86 +0.06 46 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 0.92 +0.05 46 0 1,200 0
30MAR27 4.80 P 0.00 0.00 0.00 1.02 +0.09 48 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.09 +0.06 48 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.15 +0.05 48 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.32 +0.07 48 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.51 +0.06 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.71 +0.07 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.91 +0.07 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.12 +0.07 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.34 +0.08 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.56 +0.08 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.78 +0.08 50 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.01 +0.08 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.25 +0.09 52 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.49 +0.09 53 0 0 0
TOTAL PUT 78 55,796 +19
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 57.10
28MAY26 42.00 C 0.00 0.00 0.00 15.18 +0.23 39 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 14.18 +0.23 34 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 13.18 +0.23 28 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 12.18 +0.22 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 11.18 +0.22 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 10.19 +0.22 26 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 9.19 +0.18 23 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 8.19 +0.18 19 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 7.19 +0.17 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 4.74 +0.17 17 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 2.47 +0.08 16 0 315 0
28MAY26 57.50 C 0.92 0.92 0.79 0.94 +0.01 17 3 246 +3
28MAY26 60.00 C 0.24 0.24 0.24 0.25 +0.02 17 21 105 +19
28MAY26 62.50 C 0.00 0.00 0.00 0.04 0.00 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 29 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.23 +0.28 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.24 +0.30 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.24 +0.29 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.24 +0.29 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.25 +0.30 34 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.25 +0.30 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.25 +0.30 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 16.26 +0.30 26 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.26 +0.30 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.27 +0.32 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 13.27 +0.31 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 12.27 +0.30 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 11.28 +0.29 18 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.29 +0.27 19 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 9.29 +0.17 16 0 37 0
29JUN26 49.00 C 0.00 0.00 0.00 8.31 +0.17 17 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 7.34 +0.17 18 0 60 0
29JUN26 52.50 C 0.00 0.00 0.00 5.01 +0.15 17 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 2.93 +0.03 16 0 137 0
29JUN26 57.50 C 0.00 0.00 0.00 1.50 +0.02 17 0 90 0
29JUN26 60.00 C 0.00 0.00 0.00 0.65 0.00 17 0 641 0
29JUN26 62.50 C 0.00 0.00 0.00 0.24 +0.01 17 0 205 0
29JUN26 65.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 0.00 18 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 15.33 +0.37 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.33 +0.37 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.34 +0.36 19 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.35 +0.35 19 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.36 +0.33 19 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.37 +0.31 18 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.39 +0.17 18 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.42 +0.16 17 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.48 +0.17 18 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 5.26 +0.15 18 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 3.27 +0.01 17 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 1.88 +0.05 17 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 0.97 -0.01 17 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.47 +0.02 18 0 10 0
30JUL26 65.00 C 0.00 0.00 0.00 0.19 +0.01 18 0 10 0
30JUL26 67.50 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.34 - 17 0 0 -
28AUG26 45.00 C 0.00 0.00 0.00 12.35 - 18 0 0 -
28AUG26 46.00 C 0.00 0.00 0.00 11.37 - 19 0 0 -
28AUG26 47.00 C 0.00 0.00 0.00 10.39 - 18 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 9.42 - 18 0 0 -
28AUG26 49.00 C 0.00 0.00 0.00 8.47 - 18 0 0 -
28AUG26 50.00 C 0.00 0.00 0.00 7.55 - 18 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 5.42 - 18 0 0 -
28AUG26 55.00 C 0.00 0.00 0.00 3.62 - 18 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 2.17 - 18 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 1.24 - 18 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 0.70 - 18 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 0.35 - 18 0 0 -
28AUG26 67.50 C 0.00 0.00 0.00 0.16 - 18 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 0.07 - 18 0 0 -
28AUG26 72.50 C 0.00 0.00 0.00 0.03 - 18 0 0 -
28AUG26 75.00 C 0.00 0.00 0.00 0.02 - 20 0 0 -
28AUG26 77.50 C 0.00 0.00 0.00 0.01 - 20 0 0 -
28AUG26 80.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 17.32 +0.37 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.32 +0.36 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.33 +0.37 20 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.34 +0.37 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.35 +0.37 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.36 +0.36 18 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.38 +0.34 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.39 +0.31 17 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 9.47 +0.17 18 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 8.54 +0.16 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.65 +0.15 18 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.60 +0.13 18 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 3.89 +0.11 18 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.48 +0.06 18 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 1.55 0.00 18 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.96 +0.02 18 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.54 +0.02 18 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.29 +0.01 18 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.15 +0.01 18 0 7 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 0.00 18 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 0.00 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 15.35 +0.39 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.38 +0.41 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.41 +0.40 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.36 +0.27 14 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 11.38 +0.22 14 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.39 +0.13 13 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.79 +0.15 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.96 +0.15 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.16 +0.14 19 0 33 0
30DEC26 52.50 C 0.00 0.00 0.00 6.34 +0.13 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.77 +0.10 19 0 22 0
30DEC26 57.50 C 0.00 0.00 0.00 3.39 +0.08 18 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.40 +0.06 18 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.65 -0.05 18 0 6 0
30DEC26 65.00 C 1.18 1.18 1.18 1.18 +0.03 19 11 12 +11
30DEC26 67.50 C 0.00 0.00 0.00 0.77 +0.02 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.49 +0.02 19 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.30 +0.01 19 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.18 0.00 19 0 5 0
30DEC26 77.50 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.57 +0.58 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.65 +0.60 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.41 +0.24 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.47 +0.16 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.63 +0.15 14 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.80 +0.14 15 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.33 +0.45 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.54 +0.14 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.79 +0.14 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.03 +0.11 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.54 +0.10 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.14 +0.08 18 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.12 +0.06 18 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.31 +0.05 18 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.73 -0.01 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.27 +0.03 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.89 +0.02 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.62 +0.02 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.42 +0.01 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.28 0.00 19 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.19 0.00 19 0 1 0
TOTAL CALL 35 2,536 +33
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 162 0
28MAY26 43.00 P 0.01 0.01 0.01 0.01 0.00 40 2 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 86 0
28MAY26 45.00 P 0.01 0.01 0.01 0.01 0.00 34 4 141 0
28MAY26 46.00 P 0.01 0.01 0.01 0.01 0.00 32 270 381 +268
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 226 0
28MAY26 48.00 P 0.03 0.03 0.03 0.01 0.00 26 10 186 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.12 0.12 0.12 0.05 -0.01 18 10 101 +10
28MAY26 55.00 P 0.00 0.00 0.00 0.33 -0.05 17 0 182 0
28MAY26 57.50 P 1.33 1.38 1.30 1.31 -0.03 18 31 23 -14
28MAY26 60.00 P 0.00 0.00 0.00 3.07 -0.16 17 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 5.40 -0.18 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 7.90 -0.18 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 10.52 -0.06 39 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 13.02 -0.06 46 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 15.52 -0.06 52 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 18.02 -0.06 57 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 20.52 -0.06 63 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 23.02 -0.06 68 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 104 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 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 41 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 34 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 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 24 0 99 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 93 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 83 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 139 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 146 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 0.00 18 0 192 0
29JUN26 52.50 P 0.34 0.34 0.34 0.22 -0.02 17 23 131 +23
29JUN26 55.00 P 0.00 0.00 0.00 0.73 -0.06 17 0 183 0
29JUN26 57.50 P 0.00 0.00 0.00 1.80 -0.04 18 0 50 0
29JUN26 60.00 P 0.00 0.00 0.00 3.48 -0.04 19 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 5.49 -0.17 17 0 0 0
29JUN26 65.00 P 7.92 7.92 7.92 7.90 -0.18 0 5 6 +5
29JUN26 67.50 P 0.00 0.00 0.00 10.53 -0.05 29 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 13.02 -0.06 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 15.52 -0.06 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.02 -0.06 42 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.52 -0.06 45 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.02 -0.06 49 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 22 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 0.15 0.15 0.15 0.03 -0.01 18 2 17 +2
30JUL26 48.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 16 0
30JUL26 49.00 P 0.00 0.00 0.00 0.10 -0.02 18 0 20 0
30JUL26 50.00 P 0.00 0.00 0.00 0.17 -0.02 18 0 51 0
30JUL26 52.50 P 0.00 0.00 0.00 0.53 -0.04 18 0 30 0
30JUL26 55.00 P 0.00 0.00 0.00 1.26 -0.06 18 0 90 0
30JUL26 57.50 P 0.00 0.00 0.00 2.47 -0.05 18 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 4.16 -0.01 19 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 6.04 -0.15 18 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 8.29 -0.16 18 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 10.99 -0.08 26 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.48 -0.01 30 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 15.94 -0.01 33 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.42 0.00 37 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.89 +0.01 40 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.37 +0.01 42 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.02 - 19 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 0.03 - 19 0 0 -
28AUG26 46.00 P 0.00 0.00 0.00 0.05 - 18 0 0 -
28AUG26 47.00 P 0.00 0.00 0.00 0.08 - 18 0 0 -
28AUG26 48.00 P 0.00 0.00 0.00 0.13 - 18 0 0 -
28AUG26 49.00 P 0.00 0.00 0.00 0.21 - 18 0 0 -
28AUG26 50.00 P 0.00 0.00 0.00 0.31 - 18 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 0.77 - 18 0 0 -
28AUG26 55.00 P 0.00 0.00 0.00 1.58 - 18 0 0 -
28AUG26 57.50 P 0.00 0.00 0.00 2.81 - 19 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 4.32 - 18 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 6.24 - 18 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 8.41 - 18 0 0 -
28AUG26 67.50 P 0.00 0.00 0.00 11.06 - 24 0 0 -
28AUG26 70.00 P 0.00 0.00 0.00 13.53 - 28 0 0 -
28AUG26 72.50 P 0.00 0.00 0.00 15.97 - 30 0 0 -
28AUG26 75.00 P 0.00 0.00 0.00 18.42 - 32 0 0 -
28AUG26 77.50 P 0.00 0.00 0.00 20.90 - 35 0 0 -
28AUG26 80.00 P 0.00 0.00 0.00 23.37 - 38 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 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 0.00 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 49 0
29SEP26 48.00 P 0.00 0.00 0.00 0.22 -0.02 18 0 35 0
29SEP26 49.00 P 0.00 0.00 0.00 0.32 -0.03 18 0 16 0
29SEP26 50.00 P 0.00 0.00 0.00 0.46 -0.03 18 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 0.99 -0.05 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 1.85 -0.08 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 3.09 -0.08 19 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 4.56 -0.13 18 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.43 -0.15 18 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 8.54 -0.16 18 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.14 -0.11 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.58 -0.03 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.00 0.00 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.44 0.00 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.90 -0.01 32 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.38 0.00 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.07 0.00 19 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.21 -0.01 19 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.29 -0.02 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.39 -0.03 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.53 -0.02 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.70 -0.03 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.89 -0.04 19 0 31 0
30DEC26 52.50 P 0.00 0.00 0.00 1.57 -0.05 19 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 2.51 -0.09 19 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 3.77 -0.10 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.15 -0.12 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 6.92 -0.14 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 8.90 -0.15 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.39 -0.16 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.73 -0.10 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.14 -0.01 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.53 0.00 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.95 0.00 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.39 -0.01 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 0.22 -0.01 19 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.29 -0.02 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.38 -0.02 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.51 -0.02 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.64 -0.03 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.82 -0.03 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.02 -0.04 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.26 -0.04 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.00 -0.07 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.01 -0.09 19 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 4.27 -0.10 19 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.78 -0.12 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.31 -0.13 19 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.20 -0.43 19 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.62 -0.16 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.89 -0.17 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.27 -0.06 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.64 -0.01 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.01 -0.01 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.45 0.00 27 0 0 0
TOTAL PUT 357 4,218 +294
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 81.15
28MAY26 52.50 C 0.00 0.00 0.00 28.95 -1.80 102 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 26.31 -1.95 82 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.74 -2.02 64 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.44 -1.82 74 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 18.95 -1.81 66 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 16.45 -1.82 58 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.72 -2.05 31 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 11.22 -2.05 24 0 240 0
28MAY26 72.50 C 0.00 0.00 0.00 8.77 -2.02 26 0 402 0
28MAY26 75.00 C 0.00 0.00 0.00 6.43 -1.91 26 0 396 0
28MAY26 77.50 C 5.11 5.11 4.62 4.34 -1.70 26 1,020 1,462 +934
28MAY26 80.00 C 3.22 3.22 3.02 2.66 -1.36 26 90 949 +60
28MAY26 82.50 C 1.76 1.76 1.71 1.49 -0.93 26 150 606 -87
28MAY26 85.00 C 1.06 1.06 0.82 0.80 -0.51 26 60 1,134 +60
28MAY26 87.50 C 0.56 0.56 0.42 0.38 -0.30 26 78 1,766 +55
28MAY26 90.00 C 0.33 0.33 0.21 0.16 -0.16 26 108 1,214 +68
28MAY26 92.50 C 0.00 0.00 0.00 0.07 -0.07 27 0 519 0
28MAY26 95.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 699 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 241 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.95 -1.80 75 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.31 -1.95 61 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.74 -2.02 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.44 -1.82 55 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 18.95 -1.81 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.45 -1.82 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.73 -2.04 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.30 -2.00 27 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 9.01 -1.87 27 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 6.95 -1.67 27 0 710 0
29JUN26 77.50 C 5.70 5.70 5.70 5.23 -1.39 27 30 818 -30
29JUN26 80.00 C 0.00 0.00 0.00 3.79 -1.15 27 0 4,398 0
29JUN26 82.50 C 2.91 2.91 2.91 2.70 -0.86 27 60 393 +30
29JUN26 85.00 C 2.05 2.05 1.88 1.88 -0.59 28 60 752 0
29JUN26 87.50 C 1.39 1.39 1.39 1.25 -0.46 28 30 3,436 +30
29JUN26 90.00 C 0.84 0.84 0.84 0.81 -0.33 28 100 1,780 +100
29JUN26 92.50 C 0.00 0.00 0.00 0.50 -0.23 27 0 372 0
29JUN26 95.00 C 0.00 0.00 0.00 0.30 -0.15 27 0 242 0
29JUN26 97.50 C 0.00 0.00 0.00 0.18 -0.08 27 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.10 -0.05 27 0 2,552 0
29JUN26 102.50 C 0.00 0.00 0.00 0.06 -0.03 28 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 28.95 -1.80 62 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 26.31 -1.95 51 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 23.76 -2.00 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 21.44 -1.82 46 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 18.95 -1.81 41 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 16.45 -1.82 36 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.03 -1.78 32 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 11.56 -1.87 28 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 9.51 -1.70 28 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 7.70 -1.50 28 0 107 0
30JUL26 77.50 C 6.76 6.76 6.76 6.19 -1.25 28 18 147 +17
30JUL26 80.00 C 5.08 5.08 5.08 4.83 -1.13 28 13 275 +13
30JUL26 82.50 C 3.61 3.61 3.61 3.71 -0.93 28 30 307 0
30JUL26 85.00 C 3.32 3.32 2.78 2.82 -0.72 28 70 322 +21
30JUL26 87.50 C 0.00 0.00 0.00 2.11 -0.58 28 0 131 0
30JUL26 90.00 C 0.00 0.00 0.00 1.53 -0.51 28 0 123 0
30JUL26 92.50 C 0.00 0.00 0.00 1.09 -0.39 28 0 60 0
30JUL26 95.00 C 0.00 0.00 0.00 0.76 -0.29 28 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.53 -0.21 28 0 270 0
30JUL26 100.00 C 0.61 0.61 0.61 0.36 -0.14 28 30 239 +30
30JUL26 102.50 C 0.00 0.00 0.00 0.24 -0.10 28 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.16 -0.07 28 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.11 -0.04 28 0 106 0
28AUG26 60.00 C 0.00 0.00 0.00 21.44 - 40 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 18.95 - 35 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 16.66 - 34 0 0 -
28AUG26 67.50 C 0.00 0.00 0.00 14.50 - 33 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 12.10 - 29 0 0 -
28AUG26 72.50 C 0.00 0.00 0.00 10.24 - 29 0 0 -
28AUG26 75.00 C 0.00 0.00 0.00 8.58 - 29 0 0 -
28AUG26 77.50 C 0.00 0.00 0.00 7.09 - 29 0 0 -
28AUG26 80.00 C 0.00 0.00 0.00 5.88 - 30 0 0 -
28AUG26 82.50 C 5.05 5.05 4.78 4.75 - 30 60 60 -
28AUG26 85.00 C 0.00 0.00 0.00 3.84 - 30 0 0 -
28AUG26 87.50 C 0.00 0.00 0.00 3.05 - 30 0 0 -
28AUG26 90.00 C 0.00 0.00 0.00 2.38 - 30 0 0 -
28AUG26 92.50 C 0.00 0.00 0.00 1.83 - 30 0 0 -
28AUG26 95.00 C 1.51 1.51 1.51 1.39 - 30 4 4 -
28AUG26 97.50 C 0.00 0.00 0.00 1.06 - 30 0 0 -
28AUG26 100.00 C 0.00 0.00 0.00 0.80 - 30 0 0 -
28AUG26 102.50 C 0.00 0.00 0.00 0.59 - 30 0 0 -
28AUG26 105.00 C 0.00 0.00 0.00 0.43 - 30 0 0 -
29SEP26 52.50 C 0.00 0.00 0.00 28.95 -1.80 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.31 -1.95 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.86 -1.90 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.44 -1.84 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.03 -1.83 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.89 -1.51 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.79 -1.23 31 0 0 0
29SEP26 70.00 C 14.10 14.10 14.10 12.78 -1.19 30 3 1 -3
29SEP26 72.50 C 0.00 0.00 0.00 11.04 -1.48 30 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 9.45 -1.36 30 0 593 0
29SEP26 77.50 C 0.00 0.00 0.00 8.01 -1.25 30 0 389 0
29SEP26 80.00 C 0.00 0.00 0.00 6.52 -1.33 29 0 491 0
29SEP26 82.50 C 0.00 0.00 0.00 5.46 -0.94 29 0 401 0
29SEP26 85.00 C 0.00 0.00 0.00 4.53 -0.81 30 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 3.71 -0.72 30 0 205 0
29SEP26 90.00 C 0.00 0.00 0.00 3.01 -0.63 30 0 3,366 0
29SEP26 92.50 C 0.00 0.00 0.00 2.45 -0.50 30 0 577 0
29SEP26 95.00 C 0.00 0.00 0.00 1.97 -0.43 30 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 1.58 -0.36 30 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 1.29 -0.28 30 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 1.04 -0.24 31 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.82 -0.21 31 0 93 0
29SEP26 107.50 C 0.00 0.00 0.00 0.62 -0.18 30 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.47 -0.14 30 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.37 -0.10 30 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.28 -0.09 30 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.23 -0.05 30 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.17 -0.05 30 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 28.95 -1.80 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.34 -1.98 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.96 -1.80 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.73 -2.01 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.61 -1.50 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.61 -1.33 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 15.67 -1.36 28 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 14.17 -1.08 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 12.52 -1.49 29 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 11.05 -1.34 29 0 264 0
30DEC26 77.50 C 0.00 0.00 0.00 9.68 -1.24 29 0 1,441 0
30DEC26 80.00 C 8.34 8.34 8.34 8.16 -1.43 29 1 2,006 -1
30DEC26 82.50 C 0.00 0.00 0.00 7.11 -0.99 29 0 1,121 0
30DEC26 85.00 C 0.00 0.00 0.00 6.13 -0.93 29 0 1,798 0
30DEC26 87.50 C 0.00 0.00 0.00 5.27 -0.83 29 0 3,106 0
30DEC26 90.00 C 0.00 0.00 0.00 4.53 -0.71 29 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 3.84 -0.68 29 0 202 0
30DEC26 95.00 C 0.00 0.00 0.00 3.31 -0.52 29 0 90 0
30DEC26 97.50 C 0.00 0.00 0.00 2.86 -0.46 30 0 120 0
30DEC26 100.00 C 0.00 0.00 0.00 2.48 -0.39 30 0 38 0
30DEC26 102.50 C 0.00 0.00 0.00 2.08 -0.41 30 0 44 0
30DEC26 105.00 C 0.00 0.00 0.00 1.77 -0.33 30 0 21,302 0
30DEC26 107.50 C 0.00 0.00 0.00 1.46 -0.32 30 0 79 0
30DEC26 110.00 C 1.54 1.54 1.54 1.24 -0.23 30 15 250 0
30MAR27 52.50 C 0.00 0.00 0.00 28.95 -2.21 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.69 -2.21 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.88 -1.84 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.52 -2.10 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.59 -1.33 28 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 18.66 -1.42 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.94 -1.33 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.30 -1.29 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.73 -1.28 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.65 -0.91 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.36 -0.80 30 0 4 0
30MAR27 80.00 C 0.00 0.00 0.00 9.80 -1.48 29 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 8.77 -0.98 29 0 45 0
30MAR27 85.00 C 0.00 0.00 0.00 7.76 -0.97 29 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 6.91 -0.83 29 0 24 0
30MAR27 90.00 C 0.00 0.00 0.00 6.07 -0.82 29 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.45 -0.67 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.81 -0.64 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.29 -0.57 30 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 3.81 -0.42 30 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 3.40 -0.48 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 2.98 -0.43 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.58 -0.41 30 0 15 0
TOTAL CALL 2,030 71,875 +1,297
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 272 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 152 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 332 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 1,510 0
28MAY26 70.00 P 0.00 0.00 0.00 0.07 +0.04 26 0 488 0
28MAY26 72.50 P 0.27 0.35 0.27 0.23 +0.14 26 90 724 +30
28MAY26 75.00 P 0.56 0.69 0.56 0.58 +0.31 26 60 3,118 +1
28MAY26 77.50 P 0.75 1.27 0.75 1.25 +0.59 27 112 1,337 -30
28MAY26 80.00 P 1.42 2.30 1.42 2.30 +0.95 27 286 930 +114
28MAY26 82.50 P 2.50 3.61 2.40 3.74 +1.24 26 89 1,318 +89
28MAY26 85.00 P 0.00 0.00 0.00 5.60 +1.64 27 0 1,067 0
28MAY26 87.50 P 0.00 0.00 0.00 7.67 +1.77 26 0 371 0
28MAY26 90.00 P 0.00 0.00 0.00 9.98 +1.92 26 0 100 0
28MAY26 92.50 P 0.00 0.00 0.00 12.39 +2.00 26 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 14.58 +1.76 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 17.11 +1.50 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 19.64 +1.74 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.13 +1.73 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 24.57 +1.50 0 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 27.22 +1.59 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 29.71 +1.65 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 +0.02 28 0 167 0
29JUN26 65.00 P 0.00 0.00 0.00 0.10 +0.05 28 0 2,561 0
29JUN26 67.50 P 0.00 0.00 0.00 0.22 +0.11 27 0 176 0
29JUN26 70.00 P 0.44 0.58 0.44 0.45 +0.20 27 123 389 +35
29JUN26 72.50 P 0.90 0.98 0.90 0.86 +0.35 28 225 1,137 +115
29JUN26 75.00 P 1.27 1.47 1.27 1.47 +0.53 28 110 2,854 +2
29JUN26 77.50 P 1.64 2.30 1.64 2.30 +0.70 27 45 1,290 0
29JUN26 80.00 P 2.93 3.43 2.93 3.39 +0.92 27 35 4,508 0
29JUN26 82.50 P 0.00 0.00 0.00 4.81 +1.19 27 0 504 0
29JUN26 85.00 P 5.83 5.83 5.83 6.50 +1.49 27 30 829 +30
29JUN26 87.50 P 0.00 0.00 0.00 8.37 +1.63 27 0 479 0
29JUN26 90.00 P 0.00 0.00 0.00 10.46 +1.74 27 0 331 0
29JUN26 92.50 P 0.00 0.00 0.00 12.69 +1.86 27 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 14.89 +1.42 23 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 17.29 +1.53 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.87 +1.69 27 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 22.33 +1.67 25 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 24.83 +1.67 28 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 27.33 +1.70 30 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.82 +1.70 29 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 32.32 +1.98 32 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.82 +2.00 35 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.32 +1.91 38 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.79 +1.98 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.28 +1.88 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.80 +1.71 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 47.30 +1.99 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.07 +0.03 28 0 30 0
30JUL26 62.50 P 0.00 0.00 0.00 0.15 +0.06 28 0 30 0
30JUL26 65.00 P 0.41 0.48 0.41 0.30 +0.12 28 50 80 -30
30JUL26 67.50 P 0.54 0.54 0.53 0.55 +0.20 28 60 60 0
30JUL26 70.00 P 0.00 0.00 0.00 0.94 +0.31 28 0 1,109 0
30JUL26 72.50 P 1.22 1.53 1.22 1.50 +0.45 28 31 81 +31
30JUL26 75.00 P 0.00 0.00 0.00 2.23 +0.59 28 0 184 0
30JUL26 77.50 P 2.70 2.70 2.70 3.13 +0.74 28 5 162 0
30JUL26 80.00 P 4.27 4.27 4.27 4.26 +0.93 28 12 243 -8
30JUL26 82.50 P 0.00 0.00 0.00 5.64 +1.10 28 0 167 0
30JUL26 85.00 P 0.00 0.00 0.00 7.26 +1.33 28 0 928 0
30JUL26 87.50 P 7.88 7.88 7.88 9.06 +1.55 28 30 523 +30
30JUL26 90.00 P 0.00 0.00 0.00 11.01 +1.59 28 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 13.11 +1.71 28 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 15.14 +1.30 25 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 17.44 +1.34 24 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 19.87 +1.43 24 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 22.33 +1.50 21 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 24.83 +1.58 24 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 27.33 +1.57 26 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.21 - 30 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 0.37 - 30 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 0.63 - 30 0 0 -
28AUG26 67.50 P 1.14 1.14 1.14 1.00 - 30 23 23 -
28AUG26 70.00 P 0.00 0.00 0.00 1.51 - 30 0 0 -
28AUG26 72.50 P 0.00 0.00 0.00 2.15 - 30 0 0 -
28AUG26 75.00 P 0.00 0.00 0.00 2.99 - 30 0 0 -
28AUG26 77.50 P 0.00 0.00 0.00 3.94 - 29 0 0 -
28AUG26 80.00 P 4.45 4.45 4.45 5.09 - 29 14 14 -
28AUG26 82.50 P 0.00 0.00 0.00 6.48 - 29 0 0 -
28AUG26 85.00 P 0.00 0.00 0.00 8.01 - 29 0 0 -
28AUG26 87.50 P 0.00 0.00 0.00 9.83 - 29 0 0 -
28AUG26 90.00 P 0.00 0.00 0.00 11.69 - 29 0 0 -
28AUG26 92.50 P 0.00 0.00 0.00 13.67 - 29 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 15.57 - 28 0 0 -
28AUG26 97.50 P 0.00 0.00 0.00 17.77 - 27 0 0 -
28AUG26 100.00 P 0.00 0.00 0.00 20.03 - 26 0 0 -
28AUG26 102.50 P 0.00 0.00 0.00 22.38 - 24 0 0 -
28AUG26 105.00 P 0.00 0.00 0.00 24.83 - 22 0 0 -
29SEP26 52.50 P 0.00 0.00 0.00 0.07 +0.02 30 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.14 +0.05 31 0 178 0
29SEP26 57.50 P 0.00 0.00 0.00 0.24 +0.08 30 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.41 +0.13 30 0 69 0
29SEP26 62.50 P 0.00 0.00 0.00 0.66 +0.21 31 0 109 0
29SEP26 65.00 P 0.00 0.00 0.00 1.01 +0.27 31 0 148 0
29SEP26 67.50 P 1.65 1.65 1.65 1.49 +0.37 31 1 294 +1
29SEP26 70.00 P 1.99 1.99 1.99 2.10 +0.48 31 23 2,010 0
29SEP26 72.50 P 0.00 0.00 0.00 2.87 +0.60 31 0 836 0
29SEP26 75.00 P 0.00 0.00 0.00 3.79 +0.72 31 0 1,270 0
29SEP26 77.50 P 0.00 0.00 0.00 4.87 +0.84 31 0 909 0
29SEP26 80.00 P 0.00 0.00 0.00 6.11 +0.97 31 0 4,483 0
29SEP26 82.50 P 0.00 0.00 0.00 7.55 +1.13 31 0 1,461 0
29SEP26 85.00 P 9.16 9.16 9.16 8.86 +1.00 30 18 2,580 -18
29SEP26 87.50 P 0.00 0.00 0.00 10.53 +1.33 30 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 12.69 +1.80 32 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 14.68 +1.61 33 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 16.76 +1.69 33 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 18.92 +1.75 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 21.11 +1.76 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.40 +1.77 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.69 +1.72 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.04 +1.67 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 30.39 +1.57 37 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 32.77 +1.47 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.16 +1.43 38 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.59 +1.66 38 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.00 +1.64 38 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.24 +0.07 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.39 +0.11 30 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.59 +0.14 30 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 0.87 +0.19 29 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.28 +0.28 30 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 1.78 +0.34 30 0 250 0
30DEC26 67.50 P 0.00 0.00 0.00 2.40 +0.45 30 0 125 0
30DEC26 70.00 P 3.32 3.32 3.32 3.13 +0.52 30 3 663 +3
30DEC26 72.50 P 0.00 0.00 0.00 3.98 +0.60 30 0 296 0
30DEC26 75.00 P 0.00 0.00 0.00 5.01 +0.74 30 0 541 0
30DEC26 77.50 P 0.00 0.00 0.00 6.16 +0.85 30 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 7.41 +0.92 30 0 4,010 0
30DEC26 82.50 P 0.00 0.00 0.00 8.86 +1.08 30 0 4,115 0
30DEC26 85.00 P 0.00 0.00 0.00 10.39 +1.16 31 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 12.05 +1.26 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.84 +1.39 31 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 15.69 +1.43 31 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.70 +1.58 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.74 +1.61 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.91 +1.72 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.11 +1.75 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.28 +1.72 34 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 28.52 +1.66 34 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 30.83 +1.64 34 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.54 +0.13 30 0 35 0
30MAR27 55.00 P 0.00 0.00 0.00 0.78 +0.17 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.10 +0.20 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.53 +0.30 30 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 2.05 +0.34 30 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 2.68 +0.45 30 0 23 0
30MAR27 67.50 P 0.00 0.00 0.00 3.38 +0.49 30 0 110 0
30MAR27 70.00 P 0.00 0.00 0.00 4.24 +0.60 31 0 55 0
30MAR27 72.50 P 0.00 0.00 0.00 5.20 +0.71 31 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 6.25 +0.76 31 0 39 0
30MAR27 77.50 P 0.00 0.00 0.00 7.47 +0.92 31 0 17 0
30MAR27 80.00 P 0.00 0.00 0.00 8.74 +0.94 31 0 50 0
30MAR27 82.50 P 0.00 0.00 0.00 10.19 +1.16 31 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 11.68 +1.12 31 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 13.34 +1.27 31 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 15.03 +1.29 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.88 +1.44 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.76 +1.46 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.74 +1.57 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.78 +1.59 33 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.86 +1.62 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.98 +1.61 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.26 +1.70 34 0 0 0
TOTAL PUT 1,475 69,804 +395
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$ 7.15
28MAY26 4.80 C 0.00 0.00 0.00 2.37 -0.18 73 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.27 -0.18 70 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.17 -0.18 66 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.92 -0.18 58 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.67 -0.18 50 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.42 -0.18 42 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.16 -0.19 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.91 -0.20 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.66 -0.20 0 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.43 -0.19 17 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.22 -0.17 15 0 20 0
28MAY26 7.25 C 0.09 0.09 0.09 0.09 -0.11 16 1 149 +1
28MAY26 7.50 C 0.03 0.03 0.03 0.03 -0.05 16 10 117 +10
28MAY26 7.75 C 0.00 0.00 0.00 0.01 -0.02 18 0 190 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 80 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 150 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.48 -0.18 53 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.38 -0.18 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.28 -0.18 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.18 -0.18 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.94 -0.18 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.69 -0.18 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.44 -0.18 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.19 -0.19 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.93 -0.20 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.69 -0.19 16 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.47 -0.18 16 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.30 -0.15 17 0 118 0
29JUN26 7.25 C 0.18 0.18 0.18 0.16 -0.12 16 10 33 -10
29JUN26 7.50 C 0.08 0.08 0.08 0.08 -0.07 17 35 89 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 -0.04 17 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 35 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 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 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.28 -0.18 45 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.18 -0.19 42 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.94 -0.18 42 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.69 -0.18 36 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.44 -0.18 31 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.20 -0.18 28 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.93 -0.20 17 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.70 -0.18 18 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.49 -0.16 18 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.32 -0.14 18 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.17 -0.12 16 0 0 0
30JUL26 7.50 C 0.09 0.09 0.09 0.10 -0.07 17 10 24 +10
30JUL26 7.75 C 0.00 0.00 0.00 0.05 -0.04 17 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 -0.03 17 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 12 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.18 - 39 0 0 -
28AUG26 5.25 C 0.00 0.00 0.00 1.94 - 38 0 0 -
28AUG26 5.50 C 0.00 0.00 0.00 1.69 - 34 0 0 -
28AUG26 5.75 C 0.00 0.00 0.00 1.44 - 29 0 0 -
28AUG26 6.00 C 0.00 0.00 0.00 1.20 - 26 0 0 -
28AUG26 6.25 C 0.00 0.00 0.00 0.93 - 16 0 0 -
28AUG26 6.50 C 0.00 0.00 0.00 0.70 - 17 0 0 -
28AUG26 6.75 C 0.00 0.00 0.00 0.49 - 16 0 0 -
28AUG26 7.00 C 0.31 0.32 0.31 0.33 - 17 12 12 -
28AUG26 7.25 C 0.00 0.00 0.00 0.21 - 17 0 0 -
28AUG26 7.50 C 0.00 0.00 0.00 0.12 - 17 0 0 -
28AUG26 7.75 C 0.00 0.00 0.00 0.07 - 17 0 0 -
28AUG26 8.00 C 0.00 0.00 0.00 0.04 - 18 0 0 -
28AUG26 8.25 C 0.00 0.00 0.00 0.02 - 18 0 0 -
28AUG26 8.50 C 0.00 0.00 0.00 0.01 - 18 0 0 -
28AUG26 8.75 C 0.00 0.00 0.00 0.01 - 20 0 0 -
28AUG26 9.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 0.01 - 24 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 2.48 -0.18 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.38 -0.18 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.28 -0.18 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.19 -0.18 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.94 -0.18 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.69 -0.18 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.44 -0.18 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.20 -0.18 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.94 -0.19 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.71 -0.19 17 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.52 -0.16 17 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.37 -0.13 18 600 834 +594
29SEP26 7.25 C 0.00 0.00 0.00 0.25 -0.10 18 600 630 +597
29SEP26 7.50 C 0.00 0.00 0.00 0.16 -0.08 18 0 110 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 -0.06 18 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.04 18 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.03 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.48 -0.18 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.38 -0.18 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.28 -0.18 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.19 -0.18 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.94 -0.18 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.69 -0.18 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.45 -0.18 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.21 -0.18 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.97 -0.18 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.78 -0.16 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.61 -0.14 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.46 -0.11 18 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.35 -0.10 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 -0.08 18 0 80 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 -0.07 18 0 4 0
30DEC26 8.00 C 0.13 0.13 0.13 0.14 -0.05 18 20 20 +20
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.04 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.03 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.03 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.38 -0.19 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.28 -0.19 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.19 -0.18 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.94 -0.18 25 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.69 -0.19 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.46 -0.18 21 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.23 -0.17 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.02 -0.16 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.84 -0.16 18 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.69 -0.14 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.54 -0.12 18 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.43 -0.13 18 0 0 0
30MAR27 7.50 C 0.29 0.29 0.29 0.34 -0.09 18 10 10 +10
30MAR27 7.75 C 0.00 0.00 0.00 0.27 -0.07 18 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 -0.06 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 -0.05 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 -0.04 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 -0.03 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 -0.03 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
TOTAL CALL 1,308 3,959 +1,232
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 6.75 P 0.03 0.03 0.03 0.02 +0.01 18 50 208 +50
28MAY26 7.00 P 0.06 0.08 0.06 0.07 +0.04 17 65 189 +65
28MAY26 7.25 P 0.00 0.00 0.00 0.19 +0.11 17 0 172 0
28MAY26 7.50 P 0.45 0.45 0.45 0.36 +0.14 14 100 117 +100
28MAY26 7.75 P 0.00 0.00 0.00 0.60 +0.19 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.85 +0.20 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.10 +0.20 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.35 +0.20 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.60 +0.19 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.85 +0.19 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.10 +0.19 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.35 +0.19 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.60 +0.19 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 17 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 +0.02 17 0 330 0
29JUN26 7.00 P 0.08 0.12 0.08 0.12 +0.06 17 75 545 +75
29JUN26 7.25 P 0.00 0.00 0.00 0.24 +0.10 17 0 149 0
29JUN26 7.50 P 0.00 0.00 0.00 0.42 +0.14 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.61 +0.15 15 0 10 0
29JUN26 8.00 P 0.00 0.00 0.00 0.85 +0.19 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.10 +0.20 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.35 +0.20 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.60 +0.19 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.85 +0.19 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.10 +0.19 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.35 +0.19 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.60 +0.19 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.07 +0.03 18 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.14 +0.06 17 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.24 +0.08 17 0 21 0
30JUL26 7.25 P 0.00 0.00 0.00 0.40 +0.13 17 0 10 0
30JUL26 7.50 P 0.00 0.00 0.00 0.58 +0.16 17 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.79 +0.17 17 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.02 +0.18 17 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.25 +0.18 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.49 +0.17 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.74 +0.18 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.99 +0.18 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.23 +0.17 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.48 +0.18 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.73 +0.18 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28AUG26 5.25 P 0.00 0.00 0.00 0.01 - 26 0 0 -
28AUG26 5.50 P 0.00 0.00 0.00 0.01 - 22 0 0 -
28AUG26 5.75 P 0.00 0.00 0.00 0.01 - 19 0 0 -
28AUG26 6.00 P 0.00 0.00 0.00 0.02 - 18 0 0 -
28AUG26 6.25 P 0.00 0.00 0.00 0.05 - 18 0 0 -
28AUG26 6.50 P 0.00 0.00 0.00 0.09 - 17 0 0 -
28AUG26 6.75 P 0.00 0.00 0.00 0.17 - 17 0 0 -
28AUG26 7.00 P 0.00 0.00 0.00 0.28 - 17 0 0 -
28AUG26 7.25 P 0.00 0.00 0.00 0.42 - 17 0 0 -
28AUG26 7.50 P 0.00 0.00 0.00 0.61 - 18 0 0 -
28AUG26 7.75 P 0.00 0.00 0.00 0.81 - 17 0 0 -
28AUG26 8.00 P 0.00 0.00 0.00 1.03 - 17 0 0 -
28AUG26 8.25 P 0.00 0.00 0.00 1.25 - 0 0 0 -
28AUG26 8.50 P 0.00 0.00 0.00 1.50 - 0 0 0 -
28AUG26 8.75 P 0.00 0.00 0.00 1.74 - 0 0 0 -
28AUG26 9.00 P 0.00 0.00 0.00 1.99 - 0 0 0 -
28AUG26 9.25 P 0.00 0.00 0.00 2.23 - 0 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 2.49 - 0 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 19 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 +0.02 18 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 +0.03 18 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 +0.06 17 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.30 +0.07 17 600 628 +481
29SEP26 7.25 P 0.46 0.46 0.46 0.45 +0.11 17 607 613 +593
29SEP26 7.50 P 0.00 0.00 0.00 0.63 +0.14 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.83 +0.15 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.04 +0.16 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.26 +0.16 14 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.50 +0.17 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.74 +0.17 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.99 +0.18 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.23 +0.17 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.49 +0.19 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.75 +0.20 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 +0.01 21 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 221 0
30DEC26 5.75 P 0.05 0.05 0.05 0.05 +0.02 19 174 271 +174
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 +0.03 19 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 +0.05 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.30 +0.07 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.42 +0.09 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.57 +0.11 20 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 +0.10 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 +0.15 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.10 +0.16 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.35 +0.17 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.57 +0.17 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.80 +0.17 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.04 +0.17 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.27 +0.17 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.51 +0.17 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.76 +0.18 24 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 +0.01 20 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 +0.02 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 +0.03 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.18 +0.04 19 0 2 0
30MAR27 6.50 P 0.27 0.27 0.27 0.26 +0.06 19 40 57 +40
30MAR27 6.75 P 0.00 0.00 0.00 0.36 +0.07 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.48 +0.09 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.62 +0.10 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.76 +0.10 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.94 +0.11 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.16 +0.18 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.38 +0.17 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.60 +0.17 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.84 +0.19 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.07 +0.18 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.31 +0.18 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.55 +0.18 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.78 +0.17 25 0 0 0
TOTAL PUT 1,711 7,285 +1,578
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$ 13.68
28MAY26 9.25 C 0.00 0.00 0.00 4.45 -0.22 56 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.20 -0.22 51 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.95 -0.22 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.70 -0.20 43 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.20 -0.20 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.70 -0.20 24 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.20 -0.22 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.70 -0.22 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.21 -0.22 17 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.74 -0.20 16 0 2 0
28MAY26 13.50 C 0.00 0.00 0.00 0.35 -0.17 15 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.12 -0.09 15 0 595 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 -0.04 15 0 239 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 23 0 417 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 21.00 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 5.46 -0.20 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.21 -0.20 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.96 -0.20 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.71 -0.20 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.47 -0.20 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.22 -0.20 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.97 -0.20 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.72 -0.20 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.22 -0.21 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.73 -0.20 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.23 -0.22 20 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.74 -0.21 18 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.27 -0.21 17 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.85 -0.19 17 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.51 -0.15 17 0 125 0
29JUN26 14.00 C 0.31 0.31 0.31 0.28 -0.10 17 4 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.14 -0.06 18 0 380 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 -0.04 18 0 415 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.02 17 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 22 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 225 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.49 -0.20 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.24 -0.20 30 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.00 -0.20 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.75 -0.20 30 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.26 -0.20 28 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.76 -0.20 23 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.26 -0.22 18 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.79 -0.21 18 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.35 -0.20 18 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.97 -0.18 19 0 224 0
30JUL26 13.50 C 0.00 0.00 0.00 0.66 -0.13 19 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.41 -0.11 18 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.25 -0.08 19 0 115 0
30JUL26 15.00 C 0.21 0.21 0.21 0.14 -0.06 19 30 30 +20
30JUL26 15.50 C 0.00 0.00 0.00 0.07 -0.04 19 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.03 - 32 0 0 -
28AUG26 10.00 C 0.00 0.00 0.00 3.78 - 29 0 0 -
28AUG26 10.50 C 0.00 0.00 0.00 3.29 - 26 0 0 -
28AUG26 11.00 C 0.00 0.00 0.00 2.81 - 25 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 2.31 - 20 0 0 -
28AUG26 12.00 C 0.00 0.00 0.00 1.87 - 21 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 1.46 - 20 0 0 -
28AUG26 13.00 C 0.00 0.00 0.00 1.11 - 21 0 0 -
28AUG26 13.50 C 0.00 0.00 0.00 0.80 - 20 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 0.57 - 21 0 0 -
28AUG26 14.50 C 0.00 0.00 0.00 0.39 - 21 0 0 -
28AUG26 15.00 C 0.00 0.00 0.00 0.25 - 21 0 0 -
28AUG26 15.50 C 0.00 0.00 0.00 0.16 - 21 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 0.10 - 21 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 0.06 - 21 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 0.04 - 22 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 0.02 - 21 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
28AUG26 18.50 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 5.27 -0.19 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.02 -0.20 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.77 -0.20 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.53 -0.20 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.28 -0.20 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.04 -0.19 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.79 -0.20 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.30 -0.20 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.83 -0.19 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.31 -0.25 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.87 -0.20 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.46 -0.18 20 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.11 -0.15 21 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.80 -0.14 20 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.57 -0.12 21 0 490 0
29SEP26 14.50 C 0.47 0.48 0.47 0.39 -0.09 21 20 60 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 -0.07 20 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.05 21 0 131 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 -0.03 21 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.53 -0.20 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.28 -0.20 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.04 -0.20 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.80 -0.20 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.32 -0.19 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.86 -0.19 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.34 -0.26 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.92 -0.20 21 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.54 -0.19 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.21 -0.17 21 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.97 -0.12 22 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.73 -0.14 21 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.55 -0.11 21 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 -0.10 21 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 -0.08 21 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.21 -0.06 21 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.15 -0.05 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -0.03 21 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.02 21 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 60 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.53 -0.20 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.29 -0.20 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.05 -0.20 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.82 -0.19 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.35 -0.19 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.91 -0.18 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.50 -0.20 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.11 -0.19 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.76 -0.12 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.46 -0.11 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.20 -0.10 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.98 -0.11 23 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.79 -0.11 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.63 -0.10 23 0 20 0
30MAR27 15.50 C 0.51 0.51 0.51 0.51 -0.07 23 10 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.40 -0.07 23 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.32 -0.05 23 0 175 0
30MAR27 17.00 C 0.00 0.00 0.00 0.25 -0.05 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 -0.03 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 -0.03 23 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 -0.02 23 0 45 0
TOTAL CALL 64 8,117 +20
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.04 +0.02 16 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.15 +0.05 15 0 530 0
28MAY26 14.00 P 0.40 0.40 0.40 0.43 +0.13 16 5 527 +5
28MAY26 14.50 P 0.00 0.00 0.00 0.83 +0.18 15 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.32 +0.22 0 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.82 +0.22 0 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.32 +0.22 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.83 +0.20 38 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.33 +0.20 42 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.83 +0.20 47 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.33 +0.20 51 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.83 +0.20 56 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.33 +0.20 60 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.83 +0.20 64 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.33 +0.20 68 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.33 +0.20 75 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 53 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 +0.02 18 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 +0.02 17 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.29 +0.06 17 0 145 0
29JUN26 14.00 P 0.00 0.00 0.00 0.55 +0.10 17 0 319 0
29JUN26 14.50 P 0.00 0.00 0.00 0.91 +0.14 17 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.34 +0.19 17 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.82 +0.21 0 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.32 +0.22 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.83 +0.20 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.33 +0.20 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.83 +0.20 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.33 +0.20 38 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.83 +0.20 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.33 +0.20 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.83 +0.20 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.33 +0.20 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.33 +0.20 55 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.21 +0.03 18 0 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.39 +0.06 18 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.66 +0.10 19 0 45 0
30JUL26 14.50 P 0.00 0.00 0.00 1.01 +0.16 19 0 25 0
30JUL26 15.00 P 0.00 0.00 0.00 1.39 +0.17 18 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.84 +0.19 19 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.32 +0.21 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.83 +0.20 24 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.33 +0.20 27 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.83 +0.20 30 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.33 +0.20 32 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.83 +0.20 35 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28AUG26 10.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
28AUG26 10.50 P 0.00 0.00 0.00 0.01 - 22 0 0 -
28AUG26 11.00 P 0.00 0.00 0.00 0.02 - 21 0 0 -
28AUG26 11.50 P 0.00 0.00 0.00 0.05 - 21 0 0 -
28AUG26 12.00 P 0.00 0.00 0.00 0.10 - 21 0 0 -
28AUG26 12.50 P 0.00 0.00 0.00 0.19 - 21 0 0 -
28AUG26 13.00 P 0.29 0.29 0.29 0.33 - 21 15 15 -
28AUG26 13.50 P 0.46 0.50 0.45 0.52 - 20 60 60 -
28AUG26 14.00 P 0.75 0.75 0.75 0.78 - 20 15 15 -
28AUG26 14.50 P 0.00 0.00 0.00 1.10 - 20 0 0 -
28AUG26 15.00 P 0.00 0.00 0.00 1.48 - 21 0 0 -
28AUG26 15.50 P 0.00 0.00 0.00 1.89 - 20 0 0 -
28AUG26 16.00 P 0.00 0.00 0.00 2.35 - 21 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 2.83 - 22 0 0 -
28AUG26 17.00 P 0.00 0.00 0.00 3.33 - 24 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 3.83 - 27 0 0 -
28AUG26 18.00 P 0.00 0.00 0.00 4.33 - 29 0 0 -
28AUG26 18.50 P 0.00 0.00 0.00 4.83 - 32 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.22 +0.04 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.34 +0.03 20 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.54 +0.08 20 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.78 +0.09 19 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.09 +0.12 19 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.48 +0.15 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.88 +0.17 20 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.31 +0.18 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.68 +0.11 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.13 +0.19 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.60 +0.21 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.07 +0.20 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.55 +0.20 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.03 +0.20 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.52 +0.20 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.01 +0.20 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.50 +0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.48 +0.20 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 +0.01 21 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 +0.03 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.35 +0.04 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.52 +0.05 21 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.72 +0.06 20 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.97 +0.08 20 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.27 +0.10 20 0 845 0
30DEC26 14.50 P 0.00 0.00 0.00 1.64 +0.16 21 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.02 +0.14 21 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.42 +0.16 21 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.76 +0.16 17 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.20 +0.18 13 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.64 +0.18 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.10 +0.18 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.57 +0.18 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.05 +0.19 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.53 +0.19 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.02 +0.19 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.51 +0.20 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.48 +0.19 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.27 +0.03 23 0 150 0
30MAR27 11.50 P 0.36 0.36 0.36 0.37 +0.02 22 15 320 +15
30MAR27 12.00 P 0.00 0.00 0.00 0.54 +0.04 23 0 45 0
30MAR27 12.50 P 0.00 0.00 0.00 0.70 +0.04 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.92 +0.06 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.17 +0.07 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.46 +0.09 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.83 +0.14 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.18 +0.13 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.54 +0.12 22 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.95 +0.14 22 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.37 +0.15 22 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.80 +0.16 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.25 +0.17 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.70 +0.17 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.16 +0.18 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.63 +0.18 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.10 +0.19 0 0 0 0
TOTAL PUT 110 7,328 +20
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$ 118.70
30APR26 97.50 C 0.00 0.00 0.00 21.20 -1.21 0 0 0 0
30APR26 100.00 C 0.00 0.00 0.00 18.70 -1.21 0 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 16.20 -1.21 0 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 13.70 -1.21 0 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 11.20 -1.21 0 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 8.70 -1.21 0 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 6.20 -1.25 0 0 0 0
30APR26 115.00 C 3.53 3.53 3.53 3.70 -1.41 0 24 0 0
30APR26 117.50 C 1.30 1.75 0.69 1.20 -1.88 0 320 0 0
30APR26 120.00 C 0.54 0.63 0.11 0.00 -1.58 0 975 571 +278
30APR26 122.50 C 0.05 0.06 0.01 0.00 -0.67 0 36 1,790 +32
30APR26 125.00 C 0.00 0.00 0.00 0.00 -0.22 0 0 939 -20
30APR26 127.50 C 0.04 0.04 0.04 0.00 -0.06 0 4 685 -100
30APR26 130.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 1,935 -40
30APR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,613 0
30APR26 135.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 371 0
30APR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
30APR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 282 0
30APR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 286 0
30APR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30APR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 97.50 C 0.00 0.00 0.00 21.25 - 0 0 0 -
08MAY26 100.00 C 0.00 0.00 0.00 18.77 -1.22 47 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 16.29 -1.25 45 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 13.86 -1.28 45 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 11.50 -1.31 45 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 9.27 -1.34 46 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 7.21 -1.36 45 0 0 0
08MAY26 115.00 C 5.50 5.50 5.00 5.55 -1.18 48 2 1 +1
08MAY26 117.50 C 3.40 3.61 3.40 3.93 -1.20 46 55 177 +35
08MAY26 120.00 C 3.85 3.85 2.27 2.70 -1.15 46 20 168 +16
08MAY26 122.50 C 1.72 2.05 1.50 1.79 -0.85 46 305 373 +184
08MAY26 125.00 C 1.15 1.28 1.01 1.12 -0.76 46 287 218 +105
08MAY26 127.50 C 0.62 0.78 0.62 0.66 -0.57 46 34 241 -11
08MAY26 130.00 C 0.48 0.53 0.43 0.38 -0.43 46 92 435 +40
08MAY26 132.50 C 0.00 0.00 0.00 0.20 -0.33 46 0 387 0
08MAY26 135.00 C 0.21 0.21 0.21 0.11 -0.21 46 12 289 0
08MAY26 137.50 C 0.20 0.20 0.17 0.05 -0.14 46 76 56 -62
08MAY26 140.00 C 0.14 0.14 0.14 0.03 -0.08 47 48 125 +48
08MAY26 142.50 C 0.09 0.09 0.09 0.02 -0.04 49 45 145 +45
08MAY26 145.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
08MAY26 147.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 61.30 -1.21 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 58.81 -1.20 72 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 56.31 -1.21 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 53.82 -1.20 66 0 26 0
28MAY26 67.50 C 0.00 0.00 0.00 51.32 -1.21 0 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 48.83 -1.20 60 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 46.33 -1.21 0 0 60 0
28MAY26 75.00 C 0.00 0.00 0.00 43.84 -1.20 54 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 41.35 -1.20 54 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 38.86 -1.20 53 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 36.37 -1.21 50 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 33.90 -1.21 51 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 31.44 -1.21 51 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 29.71 -0.50 74 0 620 0
28MAY26 92.50 C 0.00 0.00 0.00 26.60 -1.21 51 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 24.24 -1.73 51 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 22.34 -1.16 59 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 19.72 -0.82 51 0 270 0
28MAY26 102.50 C 0.00 0.00 0.00 17.59 -0.71 51 0 371 0
28MAY26 105.00 C 0.00 0.00 0.00 15.57 -0.64 51 0 703 0
28MAY26 107.50 C 0.00 0.00 0.00 13.66 -1.12 51 0 1,037 0
28MAY26 110.00 C 0.00 0.00 0.00 11.89 -1.08 51 0 1,296 0
28MAY26 112.50 C 0.00 0.00 0.00 10.25 -1.04 51 0 1,143 0
28MAY26 115.00 C 0.00 0.00 0.00 8.86 -1.00 52 0 1,404 0
28MAY26 117.50 C 6.85 7.57 6.85 7.40 -0.80 51 3 1,466 +3
28MAY26 120.00 C 6.20 6.20 5.85 6.21 -0.87 51 128 4,155 0
28MAY26 122.50 C 5.10 5.10 5.00 5.25 -0.83 51 8 3,204 0
28MAY26 125.00 C 4.55 4.58 4.12 4.37 -0.78 52 60 2,796 +4
28MAY26 127.50 C 3.50 3.50 3.36 3.63 -0.59 52 50 4,187 -30
28MAY26 130.00 C 3.11 3.25 2.74 2.95 -0.55 52 131 3,469 +38
28MAY26 132.50 C 2.43 2.43 2.43 2.37 -0.52 52 30 942 0
28MAY26 135.00 C 2.07 2.15 1.90 1.90 -0.45 52 74 2,630 +20
28MAY26 137.50 C 1.60 1.60 1.60 1.50 -0.39 51 4 760 +4
28MAY26 140.00 C 1.42 1.52 1.32 1.18 -0.34 51 15 1,332 +5
28MAY26 142.50 C 0.00 0.00 0.00 0.93 -0.28 51 0 935 0
28MAY26 145.00 C 1.00 1.06 0.99 0.72 -0.23 51 56 749 +51
28MAY26 147.50 C 0.00 0.00 0.00 0.55 -0.20 51 0 647 0
28MAY26 150.00 C 0.68 0.70 0.66 0.42 -0.17 51 33 1,516 -1
28MAY26 152.50 C 0.58 0.58 0.58 0.32 -0.13 51 10 624 -10
28MAY26 155.00 C 0.00 0.00 0.00 0.24 -0.11 51 0 601 0
28MAY26 157.50 C 0.00 0.00 0.00 0.18 -0.09 51 0 432 0
28MAY26 160.00 C 0.00 0.00 0.00 0.14 -0.07 51 0 210 0
28MAY26 162.50 C 0.00 0.00 0.00 0.10 -0.06 51 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 0.08 -0.04 52 0 214 0
28MAY26 167.50 C 0.00 0.00 0.00 0.06 -0.03 52 0 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.04 -0.03 51 0 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 166 0
28MAY26 175.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 188 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 605 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 76.86 -1.21 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 75.87 -1.20 77 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 74.87 -1.20 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 73.87 -1.21 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 72.88 -1.20 69 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 71.88 -1.21 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 70.89 -1.20 70 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 69.89 -1.20 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 68.89 -1.21 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 66.40 -1.21 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 63.91 -1.21 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 61.42 -1.21 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 58.93 -1.21 0 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 56.44 -1.21 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 53.96 -1.20 50 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 51.47 -1.20 47 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 48.99 -1.20 48 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 46.91 -0.80 70 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 44.44 -0.80 66 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 41.96 -0.82 62 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 39.59 -0.75 61 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 37.40 -0.52 63 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 34.83 -0.28 58 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 32.66 -0.15 58 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 30.31 +0.02 56 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 27.91 -0.52 53 0 20 0
29JUN26 95.00 C 24.80 24.80 24.80 25.70 -0.51 52 4 13 -4
29JUN26 97.50 C 0.00 0.00 0.00 23.41 -0.50 49 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 21.72 -0.10 52 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 19.29 -0.77 48 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 17.47 -0.43 48 0 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 15.76 -0.93 48 0 1,729 0
29JUN26 110.00 C 0.00 0.00 0.00 14.15 -0.89 48 0 5,571 0
29JUN26 112.50 C 11.52 11.52 11.52 12.65 -0.85 48 30 2,639 -30
29JUN26 115.00 C 10.62 11.46 10.47 11.18 -0.89 47 33 8,575 -31
29JUN26 117.50 C 0.00 0.00 0.00 9.90 -1.07 47 0 3,148 0
29JUN26 120.00 C 8.33 9.10 8.12 8.74 -0.67 47 195 4,813 +178
29JUN26 122.50 C 7.61 7.61 7.61 7.71 -0.77 47 30 4,423 +30
29JUN26 125.00 C 6.42 6.42 6.42 6.83 -0.79 48 70 10,576 +70
29JUN26 127.50 C 5.93 5.94 5.93 6.03 -0.65 48 60 1,200 +60
29JUN26 130.00 C 4.79 5.42 4.79 5.32 -0.52 48 243 10,810 +60
29JUN26 132.50 C 0.00 0.00 0.00 4.62 -0.46 48 0 1,513 0
29JUN26 135.00 C 4.00 4.00 4.00 3.99 -0.42 48 3 1,641 +3
29JUN26 137.50 C 0.00 0.00 0.00 3.43 -0.38 48 0 1,290 0
29JUN26 140.00 C 3.14 3.14 3.10 2.95 -0.34 48 16 7,113 -6
29JUN26 142.50 C 0.00 0.00 0.00 2.52 -0.30 48 0 760 0
29JUN26 145.00 C 0.00 0.00 0.00 2.15 -0.27 48 0 3,460 0
29JUN26 147.50 C 2.20 2.20 2.20 1.83 -0.24 48 23 937 0
29JUN26 150.00 C 0.00 0.00 0.00 1.55 -0.21 48 0 11,705 0
29JUN26 152.50 C 0.00 0.00 0.00 1.31 -0.19 48 0 213 0
29JUN26 155.00 C 0.00 0.00 0.00 1.11 -0.16 48 0 3,042 0
29JUN26 157.50 C 0.00 0.00 0.00 0.93 -0.14 48 0 381 0
29JUN26 160.00 C 0.00 0.00 0.00 0.78 -0.12 48 0 1,658 0
29JUN26 162.50 C 0.00 0.00 0.00 0.65 -0.11 48 0 495 0
29JUN26 165.00 C 0.00 0.00 0.00 0.55 -0.09 48 0 5,269 0
29JUN26 167.50 C 0.00 0.00 0.00 0.46 -0.08 48 0 451 0
29JUN26 170.00 C 0.00 0.00 0.00 0.38 -0.07 48 0 2,995 0
29JUN26 172.50 C 0.00 0.00 0.00 0.32 -0.05 48 0 241 0
29JUN26 175.00 C 0.00 0.00 0.00 0.26 -0.05 48 0 195 0
29JUN26 177.50 C 0.00 0.00 0.00 0.21 -0.05 48 0 343 0
29JUN26 180.00 C 0.00 0.00 0.00 0.17 -0.04 47 0 233 0
29JUN26 182.50 C 0.00 0.00 0.00 0.15 -0.02 48 0 370 0
29JUN26 185.00 C 0.00 0.00 0.00 0.12 -0.02 48 0 265 0
29JUN26 187.50 C 0.00 0.00 0.00 0.10 -0.02 48 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 122 0
29JUN26 192.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 615 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 47 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 49 0 740 0
30JUL26 82.50 C 0.00 0.00 0.00 37.40 -1.02 49 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 34.96 -1.17 46 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 32.73 -1.15 46 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 30.55 -1.14 46 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 28.45 -1.11 46 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 26.41 -1.10 46 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 24.45 -1.07 46 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 22.57 -1.04 46 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 20.91 -0.88 47 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 19.14 -0.92 47 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 17.46 -0.95 46 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 15.94 -0.92 46 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 14.52 -0.87 46 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 13.01 -0.73 46 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 11.79 -0.95 46 0 1,233 0
30JUL26 120.00 C 10.31 10.72 10.31 10.72 -0.88 46 138 272 -6
30JUL26 122.50 C 0.00 0.00 0.00 9.66 -0.80 46 0 409 0
30JUL26 125.00 C 8.76 8.76 8.76 8.75 -0.84 46 30 169 -20
30JUL26 127.50 C 7.93 7.93 7.93 7.92 -0.82 47 30 740 -30
30JUL26 130.00 C 0.00 0.00 0.00 7.17 -0.68 47 0 178 0
30JUL26 132.50 C 0.00 0.00 0.00 6.47 -0.57 47 0 96 0
30JUL26 135.00 C 5.98 5.98 5.98 5.77 -0.53 47 30 168 0
30JUL26 137.50 C 5.07 5.07 5.07 5.14 -0.49 47 30 115 +10
30JUL26 140.00 C 4.60 4.60 4.60 4.56 -0.46 47 30 378 +11
30JUL26 142.50 C 4.26 4.26 4.26 4.05 -0.42 47 30 249 0
30JUL26 145.00 C 3.70 3.70 3.70 3.58 -0.39 47 20 497 +20
30JUL26 147.50 C 3.45 3.45 3.45 3.17 -0.35 47 10 532 0
28AUG26 97.50 C 0.00 0.00 0.00 25.70 - 47 0 0 -
28AUG26 100.00 C 0.00 0.00 0.00 23.92 - 47 0 0 -
28AUG26 102.50 C 0.00 0.00 0.00 22.22 - 47 0 0 -
28AUG26 105.00 C 0.00 0.00 0.00 20.60 - 47 0 0 -
28AUG26 107.50 C 0.00 0.00 0.00 19.07 - 47 0 0 -
28AUG26 110.00 C 0.00 0.00 0.00 17.61 - 47 0 0 -
28AUG26 112.50 C 0.00 0.00 0.00 16.24 - 47 0 0 -
28AUG26 115.00 C 0.00 0.00 0.00 14.95 - 47 0 0 -
28AUG26 117.50 C 0.00 0.00 0.00 13.66 - 46 0 0 -
28AUG26 120.00 C 0.00 0.00 0.00 12.55 - 46 0 0 -
28AUG26 122.50 C 0.00 0.00 0.00 11.53 - 47 0 0 -
28AUG26 125.00 C 0.00 0.00 0.00 10.62 - 47 0 0 -
28AUG26 127.50 C 0.00 0.00 0.00 9.75 - 47 0 0 -
28AUG26 130.00 C 0.00 0.00 0.00 9.00 - 47 0 0 -
28AUG26 132.50 C 0.00 0.00 0.00 8.26 - 48 0 0 -
28AUG26 135.00 C 7.80 7.80 7.80 7.51 - 48 10 10 -
28AUG26 137.50 C 0.00 0.00 0.00 6.82 - 47 0 0 -
28AUG26 140.00 C 0.00 0.00 0.00 6.19 - 47 0 0 -
28AUG26 142.50 C 0.00 0.00 0.00 5.61 - 47 0 0 -
29SEP26 55.00 C 0.00 0.00 0.00 64.28 -1.20 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 61.82 -1.20 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 59.38 -1.20 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 56.95 -1.20 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 54.54 -1.19 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 52.16 -1.55 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 49.79 -1.18 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 47.46 -1.56 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 45.17 -1.16 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 43.27 -1.21 50 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 41.05 -0.68 50 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 38.87 -1.18 49 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 36.74 -0.43 49 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 34.40 -1.08 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 32.60 -0.52 47 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 30.51 -1.28 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 28.71 -0.57 47 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 27.00 -0.54 47 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 25.35 -0.36 47 0 298 0
29SEP26 102.50 C 0.00 0.00 0.00 23.68 -0.92 47 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 22.09 -1.01 47 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 20.58 -0.81 47 0 1,258 0
29SEP26 110.00 C 0.00 0.00 0.00 18.54 -1.41 44 0 2,772 0
29SEP26 112.50 C 0.00 0.00 0.00 17.93 -0.20 47 0 2,093 0
29SEP26 115.00 C 15.91 15.91 15.91 16.38 -1.02 46 30 2,950 -30
29SEP26 117.50 C 0.00 0.00 0.00 15.21 -1.00 46 0 1,317 0
29SEP26 120.00 C 13.66 13.66 13.66 14.10 -1.27 46 2 2,233 +2
29SEP26 122.50 C 12.68 12.68 12.68 13.09 -1.16 46 3,100 4,192 +2,900
29SEP26 125.00 C 11.72 11.72 11.72 12.15 -0.28 46 100 7,569 0
29SEP26 127.50 C 0.00 0.00 0.00 11.27 -0.77 46 0 1,113 0
29SEP26 130.00 C 0.00 0.00 0.00 10.47 -0.16 47 0 1,084 0
29SEP26 132.50 C 0.00 0.00 0.00 9.73 -0.09 47 0 539 0
29SEP26 135.00 C 9.30 9.30 9.30 9.05 -0.58 47 10 2,612 0
29SEP26 137.50 C 0.00 0.00 0.00 8.37 -0.50 47 0 413 0
29SEP26 140.00 C 7.55 7.55 7.55 7.70 -0.48 47 2 3,404 0
29SEP26 142.50 C 0.00 0.00 0.00 7.08 -0.45 47 0 1,500 0
29SEP26 145.00 C 0.00 0.00 0.00 6.50 -0.42 47 0 898 0
29SEP26 147.50 C 0.00 0.00 0.00 5.97 -0.39 47 0 227 0
29SEP26 150.00 C 0.00 0.00 0.00 5.47 -0.38 47 0 1,904 0
29SEP26 152.50 C 0.00 0.00 0.00 5.02 -0.35 47 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 4.60 -0.32 47 0 308 0
29SEP26 157.50 C 0.00 0.00 0.00 4.21 -0.30 47 0 246 0
29SEP26 160.00 C 0.00 0.00 0.00 3.74 -0.28 46 0 6,321 0
29SEP26 162.50 C 0.00 0.00 0.00 3.42 -0.26 46 0 112 0
29SEP26 165.00 C 0.00 0.00 0.00 3.13 -0.24 46 0 370 0
29SEP26 167.50 C 0.00 0.00 0.00 2.86 -0.22 46 0 214 0
29SEP26 170.00 C 0.00 0.00 0.00 2.61 -0.21 46 0 226 0
29SEP26 172.50 C 0.00 0.00 0.00 2.38 -0.20 46 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 2.17 -0.19 46 0 1,695 0
29SEP26 177.50 C 0.00 0.00 0.00 1.98 -0.17 46 0 61 0
29SEP26 180.00 C 0.00 0.00 0.00 1.81 -0.16 46 0 119 0
29SEP26 182.50 C 0.00 0.00 0.00 1.65 -0.14 46 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 1.50 -0.14 46 0 151 0
29SEP26 187.50 C 0.00 0.00 0.00 1.37 -0.12 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.25 -0.11 46 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 1.14 -0.10 46 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 1.03 -0.10 46 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.94 -0.09 46 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.86 -0.08 46 0 302 0
29SEP26 205.00 C 0.00 0.00 0.00 0.71 -0.07 46 0 334 0
29SEP26 210.00 C 0.00 0.00 0.00 0.59 -0.06 46 0 271 0
29SEP26 215.00 C 0.00 0.00 0.00 0.49 -0.05 46 0 116 0
29SEP26 220.00 C 0.00 0.00 0.00 0.40 -0.05 46 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 64.76 -1.19 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 62.38 -1.19 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 60.03 -1.17 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 57.70 -1.17 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 55.40 -1.16 46 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 53.14 -1.15 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 50.91 -1.14 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 48.73 -1.13 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 46.60 -1.11 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.51 -1.10 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.47 -1.08 46 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 40.49 -1.06 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 38.57 -1.04 46 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 36.70 -1.02 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 34.90 -0.99 46 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 33.15 -0.97 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 31.47 -0.94 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 29.84 -0.93 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.28 -0.90 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 26.69 -0.91 45 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 25.25 -0.38 45 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 23.80 -0.30 45 0 102 0
30DEC26 110.00 C 21.67 21.67 21.67 22.31 -1.02 45 30 17,825 -30
30DEC26 112.50 C 20.46 20.46 20.46 21.07 -1.06 45 30 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 20.04 -0.89 45 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 18.94 -0.97 45 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 17.88 -0.82 45 0 1,510 0
30DEC26 122.50 C 0.00 0.00 0.00 16.89 -0.63 45 0 884 0
30DEC26 125.00 C 0.00 0.00 0.00 16.01 -0.09 46 0 4,129 0
30DEC26 127.50 C 0.00 0.00 0.00 15.07 -0.88 46 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 14.24 -0.06 46 0 1,129 0
30DEC26 132.50 C 0.00 0.00 0.00 13.46 0.00 46 0 811 0
30DEC26 135.00 C 0.00 0.00 0.00 12.73 -0.02 46 0 851 0
30DEC26 137.50 C 0.00 0.00 0.00 12.04 -0.44 46 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 11.40 -0.51 46 0 1,178 0
30DEC26 142.50 C 0.00 0.00 0.00 10.71 -0.13 46 0 1,208 0
30DEC26 145.00 C 0.00 0.00 0.00 10.06 -0.47 46 0 610 0
30DEC26 147.50 C 0.00 0.00 0.00 9.45 -0.44 46 0 497 0
30DEC26 150.00 C 0.00 0.00 0.00 8.87 -0.40 46 0 1,254 0
30DEC26 152.50 C 0.00 0.00 0.00 8.33 -0.40 46 0 575 0
30DEC26 155.00 C 0.00 0.00 0.00 7.81 -0.39 46 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 7.33 -0.37 46 0 75 0
30DEC26 160.00 C 7.74 7.80 7.74 6.88 -0.13 46 106 232 +21
30DEC26 162.50 C 0.00 0.00 0.00 6.26 -0.32 46 0 81 0
30DEC26 165.00 C 0.00 0.00 0.00 5.87 -0.49 46 0 257 0
30DEC26 167.50 C 0.00 0.00 0.00 5.51 -0.28 46 0 25 0
30DEC26 170.00 C 0.00 0.00 0.00 5.16 -0.28 46 0 328 0
30DEC26 172.50 C 0.00 0.00 0.00 4.84 -0.26 46 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 4.53 -0.25 46 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 4.25 -0.23 46 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 3.98 -0.22 46 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 3.73 -0.21 46 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 3.49 -0.20 46 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 3.27 -0.19 46 0 74 0
30DEC26 190.00 C 0.00 0.00 0.00 3.07 -0.18 46 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 2.87 -0.17 46 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 2.69 -0.16 46 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 2.52 -0.15 46 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 2.36 -0.14 46 0 203 0
30MAR27 57.50 C 0.00 0.00 0.00 63.06 -1.18 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 60.79 -1.18 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 58.56 -1.18 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 56.37 -1.17 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 54.23 -1.15 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 52.12 -1.15 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 50.06 -1.14 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 48.05 -1.13 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 46.09 -1.12 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 44.19 -1.10 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 42.33 -1.09 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 40.53 -1.08 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 38.79 -1.06 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 37.10 -1.04 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 35.47 -1.02 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 33.89 -1.01 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 32.37 -0.99 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 30.90 -0.97 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 29.49 -0.95 45 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 28.13 -0.93 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 26.82 -0.91 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 25.19 -1.27 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 24.00 -1.08 44 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 23.07 -0.86 45 0 25 0
30MAR27 117.50 C 0.00 0.00 0.00 22.00 -0.83 45 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 20.97 -0.67 45 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 20.00 -0.79 45 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 19.07 -0.77 45 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 18.19 -0.76 45 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 17.35 -0.68 45 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 16.55 -0.75 45 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 15.80 -0.66 46 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 15.15 -0.67 46 0 10 0
30MAR27 140.00 C 0.00 0.00 0.00 14.41 -0.71 46 0 65 0
30MAR27 142.50 C 0.00 0.00 0.00 13.81 -0.64 46 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 13.13 -0.61 46 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 12.48 -0.59 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 11.85 -0.58 46 0 54 0
30MAR27 152.50 C 0.00 0.00 0.00 11.26 -0.56 46 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 10.70 -0.54 46 0 23 0
30MAR27 157.50 C 0.00 0.00 0.00 10.17 -0.52 46 0 21 0
30MAR27 160.00 C 0.00 0.00 0.00 9.66 -0.20 46 0 42 0
30MAR27 162.50 C 0.00 0.00 0.00 9.17 -0.49 46 0 312 0
30MAR27 165.00 C 0.00 0.00 0.00 8.46 -0.46 45 0 50 0
30MAR27 167.50 C 0.00 0.00 0.00 8.03 -0.44 45 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 7.63 -0.43 45 0 78 0
30MAR27 172.50 C 0.00 0.00 0.00 7.25 -0.41 45 0 19 0
30MAR27 175.00 C 0.00 0.00 0.00 6.88 -0.40 45 0 54 0
30MAR27 177.50 C 0.00 0.00 0.00 6.54 -0.38 45 0 13 0
30MAR27 180.00 C 0.00 0.00 0.00 6.21 -0.37 45 0 88 0
TOTAL CALL 7,422 266,609 +3,813
30APR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30APR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
30APR26 112.50 P 0.05 0.05 0.05 0.00 -0.05 0 170 411 0
30APR26 115.00 P 0.22 0.23 0.03 0.00 -0.21 0 234 521 -35
30APR26 117.50 P 0.69 1.00 0.01 0.00 -0.69 0 1,067 1,018 +637
30APR26 120.00 P 1.40 2.60 0.91 1.30 -0.31 0 183 20 -499
30APR26 122.50 P 4.10 4.92 4.10 3.80 +0.55 0 32 0 -2,028
30APR26 125.00 P 7.05 7.05 7.05 6.30 +0.95 0 20 0 -889
30APR26 127.50 P 0.00 0.00 0.00 8.80 +1.15 0 0 0 -120
30APR26 130.00 P 0.00 0.00 0.00 11.30 +1.19 0 0 0 0
30APR26 132.50 P 14.80 14.80 14.80 13.80 +1.20 0 8 0 -8
30APR26 135.00 P 0.00 0.00 0.00 16.30 +1.20 0 0 0 0
30APR26 137.50 P 0.00 0.00 0.00 18.80 +1.20 0 0 0 0
30APR26 140.00 P 0.00 0.00 0.00 21.30 +1.20 0 0 0 0
30APR26 142.50 P 0.00 0.00 0.00 23.80 +1.20 0 0 0 0
30APR26 145.00 P 0.00 0.00 0.00 26.30 +1.20 0 0 0 0
30APR26 147.50 P 0.00 0.00 0.00 28.80 +1.20 0 0 0 0
08MAY26 97.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
08MAY26 100.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 100 0
08MAY26 102.50 P 0.00 0.00 0.00 0.05 -0.03 47 0 82 0
08MAY26 105.00 P 0.25 0.25 0.25 0.11 -0.07 46 4 7 +4
08MAY26 107.50 P 0.39 0.39 0.39 0.25 -0.11 46 10 104 0
08MAY26 110.00 P 0.92 0.92 0.64 0.53 -0.14 46 54 166 +43
08MAY26 112.50 P 1.35 1.45 0.97 0.98 -0.14 46 245 314 +215
08MAY26 115.00 P 1.98 2.15 1.69 1.69 -0.08 46 121 755 +10
08MAY26 117.50 P 2.84 3.34 2.84 2.62 +0.02 45 125 250 +2
08MAY26 120.00 P 4.48 4.48 3.81 3.87 +0.09 45 6 344 -2
08MAY26 122.50 P 0.00 0.00 0.00 5.49 +0.35 46 0 123 0
08MAY26 125.00 P 0.00 0.00 0.00 7.33 +0.40 46 0 102 0
08MAY26 127.50 P 10.40 10.40 10.40 9.39 +0.59 45 8 153 +8
08MAY26 130.00 P 0.00 0.00 0.00 11.62 +0.77 46 0 15 0
08MAY26 132.50 P 0.00 0.00 0.00 13.95 +0.89 46 0 0 0
08MAY26 135.00 P 0.00 0.00 0.00 16.36 +1.00 45 0 8 0
08MAY26 137.50 P 0.00 0.00 0.00 18.82 +1.08 46 0 0 0
08MAY26 140.00 P 0.00 0.00 0.00 21.30 +1.14 0 0 0 0
08MAY26 142.50 P 0.00 0.00 0.00 23.80 +1.18 0 0 0 0
08MAY26 145.00 P 0.00 0.00 0.00 26.30 +1.20 0 0 0 0
08MAY26 147.50 P 0.00 0.00 0.00 28.80 +1.20 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 0.04 0.04 0.04 0.01 0.00 85 29 69 +29
28MAY26 62.50 P 0.05 0.05 0.04 0.01 0.00 80 203 277 +167
28MAY26 65.00 P 0.04 0.06 0.04 0.01 0.00 75 120 150 +120
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 67 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 0.00 0.00 0.00 0.02 +0.01 54 0 16 0
28MAY26 82.50 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.05 0.00 52 0 223 0
28MAY26 87.50 P 0.00 0.00 0.00 0.09 0.00 52 0 149 0
28MAY26 90.00 P 0.00 0.00 0.00 0.15 0.00 52 0 174 0
28MAY26 92.50 P 0.00 0.00 0.00 0.24 0.00 51 0 286 0
28MAY26 95.00 P 0.65 0.75 0.65 0.38 0.00 51 16 853 0
28MAY26 97.50 P 0.83 0.84 0.82 0.58 +0.01 51 53 656 +53
28MAY26 100.00 P 1.07 1.23 1.07 0.86 +0.01 51 115 1,264 -73
28MAY26 102.50 P 1.69 1.69 1.69 1.24 +0.03 52 30 713 -30
28MAY26 105.00 P 2.02 2.20 1.81 1.73 +0.05 52 118 1,261 -74
28MAY26 107.50 P 2.50 2.70 2.35 2.35 +0.10 52 17 1,877 +9
28MAY26 110.00 P 3.19 3.46 3.00 3.09 +0.15 52 66 5,298 -27
28MAY26 112.50 P 4.02 4.38 3.97 3.91 +0.16 51 284 2,249 -36
28MAY26 115.00 P 5.27 5.50 4.78 4.91 +0.30 51 35 4,199 +10
28MAY26 117.50 P 6.35 6.70 5.95 6.06 +0.29 51 1,366 2,827 +585
28MAY26 120.00 P 7.87 7.98 7.30 7.40 +0.40 51 71 7,970 +40
28MAY26 122.50 P 9.18 9.28 9.18 8.91 +0.53 52 60 1,903 +30
28MAY26 125.00 P 0.00 0.00 0.00 10.54 +0.54 52 0 3,580 0
28MAY26 127.50 P 0.00 0.00 0.00 12.07 +0.36 50 0 2,903 0
28MAY26 130.00 P 13.26 13.26 13.26 13.96 +0.63 51 10 2,080 +10
28MAY26 132.50 P 0.00 0.00 0.00 15.90 +0.24 51 0 1,591 0
28MAY26 135.00 P 0.00 0.00 0.00 17.96 +0.80 51 0 2,659 0
28MAY26 137.50 P 0.00 0.00 0.00 20.67 +0.85 58 0 1,289 0
28MAY26 140.00 P 0.00 0.00 0.00 22.25 +0.79 51 0 352 0
28MAY26 142.50 P 0.00 0.00 0.00 24.51 +0.73 51 0 406 0
28MAY26 145.00 P 0.00 0.00 0.00 26.79 +0.78 50 0 246 0
28MAY26 147.50 P 0.00 0.00 0.00 29.13 +0.65 50 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 31.86 +0.96 58 0 45 0
28MAY26 152.50 P 0.00 0.00 0.00 33.86 +0.58 46 0 120 0
28MAY26 155.00 P 0.00 0.00 0.00 36.48 +0.13 54 0 62 0
28MAY26 157.50 P 0.00 0.00 0.00 38.86 +0.01 51 0 18 0
28MAY26 160.00 P 0.00 0.00 0.00 41.33 +0.12 51 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 43.81 +1.13 51 0 30 0
28MAY26 165.00 P 0.00 0.00 0.00 46.30 +1.19 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 48.80 +1.20 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 51.30 +1.20 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 53.80 +0.73 0 0 60 0
28MAY26 175.00 P 0.00 0.00 0.00 56.30 +0.62 0 0 150 0
28MAY26 177.50 P 0.00 0.00 0.00 58.80 +1.10 0 0 147 0
28MAY26 180.00 P 0.00 0.00 0.00 61.30 +1.20 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 68 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 54 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.03 0.00 48 0 1,100 0
29JUN26 75.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 4,854 0
29JUN26 77.50 P 0.00 0.00 0.00 0.09 +0.01 48 0 432 0
29JUN26 80.00 P 0.00 0.00 0.00 0.14 +0.01 48 0 687 0
29JUN26 82.50 P 0.63 0.66 0.63 0.22 +0.02 48 50 615 +50
29JUN26 85.00 P 0.78 0.78 0.78 0.34 +0.04 48 2 740 +2
29JUN26 87.50 P 0.00 0.00 0.00 0.49 +0.05 48 0 1,197 0
29JUN26 90.00 P 1.07 1.07 1.07 0.68 +0.05 48 2 7,619 0
29JUN26 92.50 P 0.00 0.00 0.00 0.96 +0.08 48 0 1,116 0
29JUN26 95.00 P 1.60 1.60 1.57 1.29 +0.12 48 130 1,187 +105
29JUN26 97.50 P 1.91 1.95 1.91 1.68 +0.11 48 190 1,463 +70
29JUN26 100.00 P 2.55 2.55 2.35 2.20 +0.16 48 34 11,196 +4
29JUN26 102.50 P 3.01 3.01 3.01 2.79 +0.22 48 30 8,834 0
29JUN26 105.00 P 3.71 3.71 3.50 3.47 +0.22 48 31 7,361 +2
29JUN26 107.50 P 0.00 0.00 0.00 4.27 +0.27 48 0 8,553 0
29JUN26 110.00 P 0.00 0.00 0.00 5.15 +0.28 48 0 17,706 0
29JUN26 112.50 P 6.40 6.45 6.32 6.08 +0.33 48 33 4,496 +2
29JUN26 115.00 P 7.54 7.54 7.45 7.24 +0.34 48 32 9,869 -2
29JUN26 117.50 P 9.01 9.01 9.01 8.41 +0.44 48 30 3,730 0
29JUN26 120.00 P 10.15 10.15 10.15 9.80 +0.52 48 30 5,781 0
29JUN26 122.50 P 11.63 11.63 11.63 11.28 +0.61 48 30 2,439 +30
29JUN26 125.00 P 13.00 13.00 13.00 12.90 +0.60 49 2 2,445 -2
29JUN26 127.50 P 0.00 0.00 0.00 14.31 +0.65 48 0 630 0
29JUN26 130.00 P 0.00 0.00 0.00 16.05 +0.74 48 0 1,134 0
29JUN26 132.50 P 0.00 0.00 0.00 17.85 +0.23 48 0 880 0
29JUN26 135.00 P 0.00 0.00 0.00 19.98 +1.06 49 0 1,079 0
29JUN26 137.50 P 0.00 0.00 0.00 21.97 +0.67 49 0 931 0
29JUN26 140.00 P 0.00 0.00 0.00 23.98 +0.46 49 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 26.10 +0.44 49 0 483 0
29JUN26 145.00 P 0.00 0.00 0.00 28.24 +0.42 50 0 795 0
29JUN26 147.50 P 0.00 0.00 0.00 30.43 +0.37 50 0 450 0
29JUN26 150.00 P 0.00 0.00 0.00 32.69 +0.63 50 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 35.08 +0.43 52 0 116 0
29JUN26 155.00 P 0.00 0.00 0.00 37.37 +0.35 52 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 39.67 +0.27 52 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 42.00 +0.17 52 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 44.37 +0.10 52 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 46.88 +0.47 54 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 49.25 +0.08 54 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 51.54 +0.05 51 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 54.08 +0.39 54 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 56.51 +0.34 54 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 58.81 +1.11 48 0 0 0
29JUN26 180.00 P 61.50 61.50 61.50 61.40 +0.34 54 50 30 -50
29JUN26 182.50 P 0.00 0.00 0.00 63.80 +1.20 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 66.30 +1.20 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 68.80 +1.20 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 71.30 +1.20 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 73.80 +1.20 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 76.30 +1.20 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 78.80 +1.20 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 81.30 +1.20 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 86.30 +1.20 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 91.30 +1.20 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 96.30 +1.20 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 101.30 +1.20 0 0 0 0
30JUL26 82.50 P 0.96 0.96 0.96 0.56 +0.03 46 8 34 +8
30JUL26 85.00 P 1.10 1.10 1.10 0.78 +0.06 47 23 37 +23
30JUL26 87.50 P 1.39 1.39 1.39 1.05 +0.05 47 3 100 +3
30JUL26 90.00 P 0.00 0.00 0.00 1.36 +0.07 47 0 63 0
30JUL26 92.50 P 2.15 2.15 2.15 1.76 +0.08 47 3 517 +3
30JUL26 95.00 P 0.00 0.00 0.00 2.23 +0.13 47 0 40 0
30JUL26 97.50 P 0.00 0.00 0.00 2.76 +0.12 47 0 483 0
30JUL26 100.00 P 3.51 3.51 3.51 3.40 +0.17 47 2 436 +2
30JUL26 102.50 P 0.00 0.00 0.00 4.10 +0.18 47 0 855 0
30JUL26 105.00 P 4.95 4.95 4.95 4.85 +0.19 47 82 1,133 +52
30JUL26 107.50 P 5.90 5.97 5.90 5.69 +0.35 47 63 455 +60
30JUL26 110.00 P 6.77 6.99 6.77 6.64 +0.24 46 168 1,192 +168
30JUL26 112.50 P 7.85 8.00 7.85 7.64 +0.29 46 73 504 +73
30JUL26 115.00 P 9.39 9.47 9.03 8.85 +0.29 46 265 5,309 -55
30JUL26 117.50 P 10.37 10.82 10.00 10.10 +0.29 46 236 563 +231
30JUL26 120.00 P 0.00 0.00 0.00 11.53 +0.50 47 0 1,403 0
30JUL26 122.50 P 13.62 13.62 13.62 13.02 +0.53 47 30 857 +30
30JUL26 125.00 P 14.75 15.00 14.75 14.59 +0.44 47 4 397 -2
30JUL26 127.50 P 0.00 0.00 0.00 16.28 +0.43 48 0 367 0
30JUL26 130.00 P 0.00 0.00 0.00 17.85 +0.79 47 0 250 0
30JUL26 132.50 P 20.04 20.04 20.04 19.84 +0.53 48 30 688 +30
30JUL26 135.00 P 21.66 21.66 21.66 21.72 +0.75 49 30 40 +3
30JUL26 137.50 P 0.00 0.00 0.00 23.49 +0.49 48 0 170 0
30JUL26 140.00 P 0.00 0.00 0.00 25.63 +0.83 49 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 27.06 +0.25 46 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 29.13 +0.26 46 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 31.23 +0.87 46 0 0 0
28AUG26 97.50 P 3.87 3.87 3.87 3.89 - 47 1 1 -
28AUG26 100.00 P 0.00 0.00 0.00 4.60 - 47 0 0 -
28AUG26 102.50 P 0.00 0.00 0.00 5.35 - 47 0 0 -
28AUG26 105.00 P 0.00 0.00 0.00 6.18 - 47 0 0 -
28AUG26 107.50 P 0.00 0.00 0.00 7.12 - 47 0 0 -
28AUG26 110.00 P 0.00 0.00 0.00 8.13 - 47 0 0 -
28AUG26 112.50 P 0.00 0.00 0.00 9.21 - 47 0 0 -
28AUG26 115.00 P 0.00 0.00 0.00 10.44 - 47 0 0 -
28AUG26 117.50 P 0.00 0.00 0.00 11.69 - 47 0 0 -
28AUG26 120.00 P 0.00 0.00 0.00 13.13 - 47 0 0 -
28AUG26 122.50 P 0.00 0.00 0.00 14.60 - 47 0 0 -
28AUG26 125.00 P 0.00 0.00 0.00 16.19 - 47 0 0 -
28AUG26 127.50 P 0.00 0.00 0.00 17.84 - 48 0 0 -
28AUG26 130.00 P 0.00 0.00 0.00 19.49 - 48 0 0 -
28AUG26 132.50 P 0.00 0.00 0.00 21.26 - 48 0 0 -
28AUG26 135.00 P 0.00 0.00 0.00 23.12 - 48 0 0 -
28AUG26 137.50 P 0.00 0.00 0.00 24.55 - 47 0 0 -
28AUG26 140.00 P 0.00 0.00 0.00 26.40 - 47 0 0 -
28AUG26 142.50 P 0.00 0.00 0.00 28.38 - 47 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.21 +0.02 47 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.30 +0.02 46 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.41 +0.03 46 0 314 0
29SEP26 72.50 P 0.00 0.00 0.00 0.55 +0.03 46 0 101 0
29SEP26 75.00 P 0.00 0.00 0.00 0.76 +0.07 47 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.95 +0.05 46 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 1.27 +0.08 47 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 1.58 +0.08 47 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.99 +0.11 47 0 320 0
29SEP26 87.50 P 0.00 0.00 0.00 2.41 +0.11 47 0 508 0
29SEP26 90.00 P 3.23 3.23 3.23 2.96 +0.16 47 1 3,089 0
29SEP26 92.50 P 0.00 0.00 0.00 3.51 +0.16 47 0 1,537 0
29SEP26 95.00 P 0.00 0.00 0.00 4.19 +0.22 47 0 1,536 0
29SEP26 97.50 P 0.00 0.00 0.00 4.91 +0.22 47 0 581 0
29SEP26 100.00 P 0.00 0.00 0.00 5.70 +0.28 47 0 8,733 0
29SEP26 102.50 P 6.58 6.58 6.58 6.44 +0.12 46 30 7,402 +30
29SEP26 105.00 P 7.50 7.50 7.50 7.34 +0.14 47 14 5,583 +14
29SEP26 107.50 P 8.57 8.57 8.57 8.33 +0.18 46 21 5,233 +21
29SEP26 110.00 P 9.68 9.68 9.68 9.51 +0.33 47 16 6,079 +16
29SEP26 112.50 P 0.00 0.00 0.00 10.66 +0.36 47 0 3,318 0
29SEP26 115.00 P 0.00 0.00 0.00 11.89 +0.39 47 0 4,562 0
29SEP26 117.50 P 0.00 0.00 0.00 13.19 +0.94 47 3,600 6,316 +3,600
29SEP26 120.00 P 0.00 0.00 0.00 14.57 +1.08 47 0 4,625 0
29SEP26 122.50 P 0.00 0.00 0.00 16.03 +0.43 47 0 1,958 0
29SEP26 125.00 P 0.00 0.00 0.00 17.57 +0.87 47 0 5,500 0
29SEP26 127.50 P 19.10 19.10 19.10 19.22 +0.36 47 3 120 0
29SEP26 130.00 P 0.00 0.00 0.00 20.78 +0.50 47 0 3,559 0
29SEP26 132.50 P 0.00 0.00 0.00 22.54 +0.50 47 0 220 0
29SEP26 135.00 P 0.00 0.00 0.00 24.34 +0.46 48 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 26.20 +0.53 48 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 28.10 +0.62 48 0 2,935 0
29SEP26 142.50 P 0.00 0.00 0.00 30.06 +0.49 48 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 32.03 +0.60 48 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 34.05 +0.58 49 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 36.09 +0.53 49 0 286 0
29SEP26 152.50 P 0.00 0.00 0.00 38.19 +0.70 49 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 40.31 +0.71 49 0 255 0
29SEP26 157.50 P 0.00 0.00 0.00 42.45 +0.71 49 0 504 0
29SEP26 160.00 P 0.00 0.00 0.00 44.68 +0.40 50 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 46.92 +0.43 50 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 48.35 +0.11 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 51.42 +0.35 51 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 53.66 +0.34 51 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 55.73 +0.15 50 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 58.21 +0.32 51 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 59.79 +0.26 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 62.12 +0.32 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 64.49 +0.35 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 66.87 +0.40 46 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 69.27 +1.11 46 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 71.67 +1.12 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 74.08 +1.12 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 76.52 +1.15 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 78.97 +1.16 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 81.42 +1.16 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 86.34 +1.17 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 91.34 +1.14 48 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 96.30 +1.20 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 101.30 +1.20 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.20 +0.01 46 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.28 +0.02 45 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.38 +0.02 46 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.52 +0.03 45 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.67 +0.03 46 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.89 +0.05 46 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.11 +0.06 46 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.41 +0.08 46 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.72 +0.08 46 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 2.12 +0.12 46 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 2.54 +0.12 46 0 466 0
30DEC26 82.50 P 3.44 3.44 3.44 3.02 +0.16 46 1 184 +1
30DEC26 85.00 P 0.00 0.00 0.00 3.69 +0.17 46 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 4.27 +0.18 46 0 92 0
30DEC26 90.00 P 0.00 0.00 0.00 4.99 +0.23 46 0 3,973 0
30DEC26 92.50 P 0.00 0.00 0.00 5.73 +0.24 46 0 3,694 0
30DEC26 95.00 P 0.00 0.00 0.00 6.48 +0.24 46 0 527 0
30DEC26 97.50 P 0.00 0.00 0.00 7.29 +0.17 46 0 130 0
30DEC26 100.00 P 0.00 0.00 0.00 8.16 +0.12 46 0 3,157 0
30DEC26 102.50 P 0.00 0.00 0.00 9.13 +0.16 46 0 605 0
30DEC26 105.00 P 0.00 0.00 0.00 10.16 +0.19 46 0 727 0
30DEC26 107.50 P 0.00 0.00 0.00 11.25 +0.22 46 0 1,737 0
30DEC26 110.00 P 0.00 0.00 0.00 12.41 +0.26 46 0 18,710 0
30DEC26 112.50 P 0.00 0.00 0.00 13.63 +0.29 46 0 1,561 0
30DEC26 115.00 P 0.00 0.00 0.00 14.92 +0.31 46 0 3,748 0
30DEC26 117.50 P 0.00 0.00 0.00 16.28 +0.34 46 0 1,148 0
30DEC26 120.00 P 0.00 0.00 0.00 17.69 +0.37 46 0 1,219 0
30DEC26 122.50 P 0.00 0.00 0.00 19.16 +0.55 46 0 2,406 0
30DEC26 125.00 P 0.00 0.00 0.00 20.78 +0.44 46 0 4,898 0
30DEC26 127.50 P 0.00 0.00 0.00 22.34 +0.47 46 0 334 0
30DEC26 130.00 P 0.00 0.00 0.00 24.03 +0.34 46 0 226 0
30DEC26 132.50 P 0.00 0.00 0.00 25.61 +0.24 46 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 27.51 +0.66 47 0 547 0
30DEC26 137.50 P 0.00 0.00 0.00 29.17 +0.44 47 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 31.18 +0.65 47 0 4,072 0
30DEC26 142.50 P 0.00 0.00 0.00 32.92 +0.33 47 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 35.03 +0.73 48 0 6,862 0
30DEC26 147.50 P 0.00 0.00 0.00 36.92 +0.68 48 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 38.92 +0.59 48 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 40.93 +0.56 48 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 42.95 +0.51 48 0 531 0
30DEC26 157.50 P 45.60 45.60 45.60 45.00 +0.68 48 3 10 -3
30DEC26 160.00 P 0.00 0.00 0.00 47.12 +0.54 49 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 48.21 +0.94 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 51.32 +0.90 49 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 52.48 +0.94 46 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 55.63 +0.86 49 0 207 0
30DEC26 172.50 P 0.00 0.00 0.00 56.79 +0.95 46 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 59.02 +1.01 46 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 61.26 +1.01 46 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 64.48 +1.04 50 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 65.77 +1.01 46 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 68.04 +1.02 46 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 70.34 +1.05 46 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 72.67 +0.17 46 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 75.01 +1.08 46 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 77.35 +1.08 46 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 79.71 +1.09 46 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 82.06 +1.09 46 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.63 +0.02 45 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.81 +0.03 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.04 +0.03 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.29 +0.05 45 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 1.60 +0.04 45 0 5 0
30MAR27 70.00 P 2.51 2.51 2.51 1.92 +0.04 45 2 6 +2
30MAR27 72.50 P 0.00 0.00 0.00 2.34 +0.07 45 0 911 0
30MAR27 75.00 P 0.00 0.00 0.00 2.78 +0.07 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.26 +0.10 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.83 +0.10 45 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.41 +0.11 45 0 6 0
30MAR27 85.00 P 0.00 0.00 0.00 5.07 +0.15 45 0 21 0
30MAR27 87.50 P 0.00 0.00 0.00 5.80 +0.15 45 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 6.54 +0.15 45 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 7.59 +0.25 46 0 832 0
30MAR27 95.00 P 8.46 8.46 8.46 8.28 +0.06 45 5 50 +5
30MAR27 97.50 P 0.00 0.00 0.00 9.26 +0.17 45 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 10.09 +0.08 45 0 391 0
30MAR27 102.50 P 0.00 0.00 0.00 11.25 +0.22 45 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 12.34 +0.28 45 0 104 0
30MAR27 107.50 P 0.00 0.00 0.00 13.50 +0.37 45 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 14.71 +0.40 45 0 7 0
30MAR27 112.50 P 0.00 0.00 0.00 15.97 +0.44 45 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 17.30 +0.43 45 0 20 0
30MAR27 117.50 P 0.00 0.00 0.00 18.68 +0.42 45 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 20.07 +0.41 45 0 51 0
30MAR27 122.50 P 0.00 0.00 0.00 21.59 +0.50 45 0 4 0
30MAR27 125.00 P 0.00 0.00 0.00 22.98 +0.37 45 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 24.65 +0.55 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.90 +1.06 47 0 38 0
30MAR27 132.50 P 0.00 0.00 0.00 27.80 +0.55 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 29.49 +0.55 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 31.19 +0.55 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.33 +0.68 46 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 34.68 +0.63 45 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 36.54 +0.65 45 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 38.41 +0.66 45 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 40.28 +0.66 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 42.16 +0.66 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 44.09 +0.71 45 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 46.10 +0.75 45 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.12 +0.75 45 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 50.14 +0.75 45 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.17 +0.76 45 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 54.21 +0.76 45 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 56.33 +0.84 45 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 58.48 +0.85 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 60.63 +0.86 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 62.79 +0.86 45 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 64.95 +0.86 45 0 0 0
TOTAL PUT 10,273 345,184 +2,677
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$ 168.20
28MAY26 145.00 C 0.00 0.00 0.00 25.46 -4.08 54 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 23.46 -3.42 54 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 21.53 -3.32 54 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 19.69 -3.20 54 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 17.94 -3.08 54 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 16.28 -2.95 54 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 14.72 -2.81 54 0 0 0
28MAY26 162.50 C 12.49 12.49 12.33 13.12 -2.80 53 30 30 +30
28MAY26 165.00 C 11.73 11.73 11.73 12.19 -2.22 56 15 15 +15
28MAY26 167.50 C 10.10 10.10 10.10 10.89 -2.34 56 5 50 +5
28MAY26 170.00 C 9.60 9.65 9.18 9.67 -2.17 55 110 147 +110
28MAY26 172.50 C 8.74 8.74 7.67 8.16 -2.43 53 70 108 +55
28MAY26 175.00 C 7.60 7.60 6.43 7.54 -1.89 55 48 484 +26
28MAY26 177.50 C 6.74 6.74 6.61 6.57 -1.79 54 12 201 +11
28MAY26 180.00 C 5.28 5.50 4.94 5.58 -1.80 53 192 363 +181
28MAY26 182.50 C 4.80 4.80 4.80 4.95 -1.56 54 2 81 +2
28MAY26 185.00 C 3.85 4.25 3.85 4.25 -1.43 53 27 433 +27
28MAY26 187.50 C 3.95 3.95 3.30 3.77 -1.30 54 311 380 +276
28MAY26 190.00 C 3.12 3.15 3.10 3.28 -1.12 54 41 735 +19
28MAY26 192.50 C 2.93 2.93 2.57 2.86 -1.00 54 40 227 +38
28MAY26 195.00 C 2.34 2.41 2.18 2.49 -0.87 55 199 1,735 +199
28MAY26 197.50 C 2.30 2.30 2.30 2.16 -0.77 55 4 546 +4
28MAY26 200.00 C 2.22 2.22 1.94 1.85 -0.71 55 11 432 -5
28MAY26 205.00 C 1.40 1.40 1.40 1.34 -0.55 55 4 214 0
28MAY26 210.00 C 1.10 1.10 1.05 0.96 -0.42 55 32 358 +27
28MAY26 215.00 C 0.00 0.00 0.00 0.68 -0.32 55 0 279 0
28MAY26 220.00 C 0.00 0.00 0.00 0.47 -0.24 54 0 509 0
28MAY26 225.00 C 0.00 0.00 0.00 0.33 -0.18 55 0 1,117 0
28MAY26 230.00 C 0.00 0.00 0.00 0.23 -0.12 55 0 554 0
28MAY26 235.00 C 0.40 0.40 0.40 0.15 -0.10 54 2 501 -2
28MAY26 240.00 C 0.00 0.00 0.00 0.11 -0.06 55 0 748 0
28MAY26 245.00 C 0.00 0.00 0.00 0.07 -0.05 54 0 662 0
28MAY26 250.00 C 0.00 0.00 0.00 0.05 -0.03 55 0 685 0
28MAY26 255.00 C 0.00 0.00 0.00 0.03 -0.03 54 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 84 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 118 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 57 0 444 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 59 0 323 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 61 0 428 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 63 0 148 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 64 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 66 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 69 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.01 0.00 79 0 65 0
29JUN26 120.00 C 0.00 0.00 0.00 49.31 -4.72 51 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 47.02 -4.63 52 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 44.78 -4.20 52 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 43.03 -3.64 57 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 40.33 -4.42 52 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 38.68 -3.75 56 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 36.15 -3.91 52 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 34.10 -4.13 52 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 31.76 -4.40 50 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 30.10 -4.07 51 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 28.54 -3.69 53 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 26.77 -3.56 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 25.07 -3.44 53 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 23.44 -3.23 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 21.88 -2.85 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 20.39 -2.74 53 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 18.97 -2.64 53 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 17.53 -2.62 53 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 16.67 -2.10 54 0 15 0
29JUN26 167.50 C 0.00 0.00 0.00 15.45 -2.10 54 0 30 0
29JUN26 170.00 C 14.22 14.22 14.22 14.30 -1.97 54 4 352 0
29JUN26 172.50 C 0.00 0.00 0.00 13.20 -1.90 54 0 75 0
29JUN26 175.00 C 0.00 0.00 0.00 12.18 -1.83 54 0 654 0
29JUN26 177.50 C 0.00 0.00 0.00 11.23 -1.72 54 0 123 0
29JUN26 180.00 C 9.40 9.40 9.40 10.35 -1.74 54 50 296 +50
29JUN26 182.50 C 0.00 0.00 0.00 9.51 -1.45 54 0 141 0
29JUN26 185.00 C 8.55 8.55 8.55 8.74 -1.39 54 60 656 +45
29JUN26 187.50 C 0.00 0.00 0.00 7.80 -1.64 53 0 132 0
29JUN26 190.00 C 7.30 7.30 7.15 7.21 -1.44 53 29 395 +27
29JUN26 192.50 C 0.00 0.00 0.00 6.63 -1.38 54 0 106 0
29JUN26 195.00 C 6.10 6.10 6.10 6.09 -1.06 54 25 907 +25
29JUN26 197.50 C 5.50 5.50 5.50 5.55 -0.99 54 4 169 0
29JUN26 200.00 C 5.30 5.30 5.01 5.05 -0.85 54 32 3,331 +16
29JUN26 205.00 C 0.00 0.00 0.00 4.17 -0.81 54 0 146 0
29JUN26 210.00 C 0.00 0.00 0.00 3.43 -0.70 53 0 174 0
29JUN26 215.00 C 3.14 3.14 3.01 2.81 -0.60 53 65 141 +10
29JUN26 220.00 C 2.70 2.70 2.70 2.29 -0.51 53 3 227 +3
29JUN26 225.00 C 2.39 2.39 2.36 1.86 -0.44 53 160 256 +160
29JUN26 230.00 C 0.00 0.00 0.00 1.46 -0.42 53 0 3,173 0
29JUN26 235.00 C 0.00 0.00 0.00 1.18 -0.35 53 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 0.95 -0.29 53 0 63 0
29JUN26 245.00 C 0.00 0.00 0.00 0.76 -0.24 53 0 422 0
29JUN26 250.00 C 0.00 0.00 0.00 0.61 -0.20 53 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.49 -0.16 53 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 0.39 -0.13 53 0 129 0
29JUN26 265.00 C 0.74 0.74 0.74 0.31 -0.11 53 2 764 0
29JUN26 270.00 C 0.69 0.69 0.69 0.25 -0.09 53 2 76 -2
29JUN26 275.00 C 0.00 0.00 0.00 0.19 -0.08 53 0 151 0
29JUN26 280.00 C 0.00 0.00 0.00 0.15 -0.06 53 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 0.12 -0.06 53 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.10 -0.04 53 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.08 -0.03 53 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.06 -0.03 53 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 204 0
29JUN26 330.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 58 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 59 0 228 0
30JUL26 145.00 C 0.00 0.00 0.00 30.99 -3.83 52 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 29.33 -3.54 52 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 28.08 -3.25 53 0 148 0
30JUL26 152.50 C 0.00 0.00 0.00 26.56 -3.18 53 0 88 0
30JUL26 155.00 C 0.00 0.00 0.00 25.10 -3.03 53 0 138 0
30JUL26 157.50 C 0.00 0.00 0.00 23.69 -2.90 53 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 22.35 -2.77 53 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 21.04 -2.68 53 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 20.17 -2.25 54 0 12 0
30JUL26 167.50 C 0.00 0.00 0.00 18.99 -2.16 54 0 42 0
30JUL26 170.00 C 0.00 0.00 0.00 17.87 -2.10 54 0 42 0
30JUL26 172.50 C 0.00 0.00 0.00 16.79 -2.02 54 0 36 0
30JUL26 175.00 C 0.00 0.00 0.00 15.77 -1.94 54 0 39 0
30JUL26 177.50 C 0.00 0.00 0.00 14.80 -1.86 54 0 51 0
30JUL26 180.00 C 0.00 0.00 0.00 13.90 -1.77 54 0 40 0
30JUL26 182.50 C 0.00 0.00 0.00 13.03 -1.69 54 0 70 0
30JUL26 185.00 C 11.84 11.84 11.84 12.22 -1.60 54 3 33 +3
30JUL26 187.50 C 0.00 0.00 0.00 11.12 -1.86 53 0 127 0
30JUL26 190.00 C 0.00 0.00 0.00 10.39 -1.82 53 0 133 0
30JUL26 192.50 C 0.00 0.00 0.00 9.70 -1.65 53 0 85 0
30JUL26 195.00 C 0.00 0.00 0.00 9.06 -1.48 53 0 185 0
30JUL26 197.50 C 0.00 0.00 0.00 8.44 -1.42 53 0 60 0
30JUL26 200.00 C 8.10 8.10 8.10 7.87 -1.34 53 3 83 +3
30JUL26 205.00 C 0.00 0.00 0.00 6.83 -1.21 53 0 92 0
30JUL26 210.00 C 0.00 0.00 0.00 5.91 -1.08 53 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 5.10 -0.97 53 0 15 0
30JUL26 220.00 C 0.00 0.00 0.00 4.40 -0.87 53 0 0 0
30JUL26 225.00 C 4.17 4.17 4.17 3.78 -0.78 53 4 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 3.25 -0.69 53 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 2.79 -0.60 53 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 2.39 -0.53 53 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 2.04 -0.47 53 0 134 0
28AUG26 150.00 C 0.00 0.00 0.00 30.67 - 54 0 0 -
28AUG26 152.50 C 0.00 0.00 0.00 29.29 - 54 0 0 -
28AUG26 155.00 C 0.00 0.00 0.00 27.91 - 54 0 0 -
28AUG26 157.50 C 0.00 0.00 0.00 26.54 - 54 0 0 -
28AUG26 160.00 C 0.00 0.00 0.00 25.41 - 54 0 0 -
28AUG26 162.50 C 0.00 0.00 0.00 23.98 - 54 0 0 -
28AUG26 165.00 C 0.00 0.00 0.00 23.41 - 55 0 0 -
28AUG26 167.50 C 0.00 0.00 0.00 22.25 - 55 0 0 -
28AUG26 170.00 C 0.00 0.00 0.00 21.15 - 55 0 0 -
28AUG26 172.50 C 0.00 0.00 0.00 20.08 - 55 0 0 -
28AUG26 175.00 C 0.00 0.00 0.00 19.07 - 55 0 0 -
28AUG26 177.50 C 0.00 0.00 0.00 18.11 - 55 0 0 -
28AUG26 180.00 C 0.00 0.00 0.00 17.20 - 55 0 0 -
28AUG26 182.50 C 0.00 0.00 0.00 16.33 - 55 0 0 -
28AUG26 185.00 C 0.00 0.00 0.00 15.51 - 55 0 0 -
28AUG26 187.50 C 0.00 0.00 0.00 14.72 - 55 0 0 -
28AUG26 190.00 C 0.00 0.00 0.00 13.38 - 54 0 0 -
28AUG26 192.50 C 0.00 0.00 0.00 13.06 - 55 0 0 -
28AUG26 195.00 C 0.00 0.00 0.00 12.00 - 54 0 0 -
29SEP26 145.00 C 0.00 0.00 0.00 36.14 -3.79 54 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 34.64 -3.69 54 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 33.22 -3.78 54 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 31.83 -3.60 54 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 30.51 -3.52 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 29.23 -3.41 54 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 28.05 -3.33 54 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 26.78 -3.23 54 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 25.66 -3.16 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 25.05 -2.54 55 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 23.97 -2.51 55 0 18 0
29SEP26 172.50 C 0.00 0.00 0.00 22.93 -2.45 55 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 21.94 -2.38 55 0 121 0
29SEP26 177.50 C 0.00 0.00 0.00 20.98 -2.32 55 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 20.07 -2.25 55 0 26 0
29SEP26 182.50 C 0.00 0.00 0.00 19.19 -2.19 55 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 18.25 -2.15 55 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 17.49 -2.18 55 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 16.09 -2.75 54 0 4,445 0
29SEP26 192.50 C 0.00 0.00 0.00 15.36 -2.80 54 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 14.66 -2.69 54 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 13.99 -2.59 54 0 233 0
29SEP26 200.00 C 0.00 0.00 0.00 13.39 -2.45 54 0 4,721 0
29SEP26 205.00 C 0.00 0.00 0.00 12.25 -1.53 54 0 2,608 0
29SEP26 210.00 C 0.00 0.00 0.00 11.03 -1.62 54 0 461 0
29SEP26 215.00 C 0.00 0.00 0.00 10.01 -1.58 54 0 315 0
29SEP26 220.00 C 0.00 0.00 0.00 9.11 -1.47 54 0 30 0
29SEP26 225.00 C 0.00 0.00 0.00 8.31 -1.62 55 0 197 0
29SEP26 230.00 C 0.00 0.00 0.00 7.63 -1.40 55 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 7.03 -1.18 55 0 4 0
29SEP26 240.00 C 6.90 6.90 6.90 6.37 -1.09 55 2 30 0
29SEP26 245.00 C 0.00 0.00 0.00 5.86 -0.91 55 0 128 0
29SEP26 250.00 C 5.80 5.80 5.80 5.34 -0.81 56 2 119 0
29SEP26 255.00 C 0.00 0.00 0.00 4.84 -0.74 56 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 4.38 -0.68 56 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 3.96 -0.63 56 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 3.58 -0.58 55 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 3.24 -0.54 55 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 2.93 -0.49 55 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 2.65 -0.45 55 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 2.33 -0.48 55 0 10 0
29SEP26 295.00 C 0.00 0.00 0.00 2.10 -0.45 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 1.90 -0.34 55 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 1.55 -0.29 55 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 1.27 -0.24 55 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 1.04 -0.20 55 0 2 0
29SEP26 340.00 C 0.00 0.00 0.00 0.85 -0.17 55 0 21 0
29SEP26 350.00 C 0.00 0.00 0.00 0.69 -0.15 55 0 139 0
30DEC26 145.00 C 0.00 0.00 0.00 42.34 -3.79 55 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 40.95 -3.76 55 0 0 0
30DEC26 150.00 C 43.27 43.27 43.27 39.65 -3.62 55 1 1 +1
30DEC26 152.50 C 0.00 0.00 0.00 38.40 -3.53 55 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 37.18 -3.49 55 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 35.96 -3.51 55 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 34.82 -3.41 55 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 33.69 -3.36 55 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 32.58 -3.28 55 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 31.53 -3.22 55 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 31.02 -2.51 56 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 30.02 -2.36 56 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 29.04 -2.50 56 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 28.10 -2.45 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 27.19 -2.39 56 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 26.31 -2.34 56 0 0 0
30DEC26 185.00 C 24.74 24.74 24.74 25.46 -2.29 56 5 5 0
30DEC26 187.50 C 0.00 0.00 0.00 24.57 -2.31 56 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 22.84 -3.20 54 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 22.08 -3.21 54 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 21.35 -3.23 54 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 20.64 -2.13 54 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 20.63 -1.52 56 0 5,056 0
30DEC26 205.00 C 0.00 0.00 0.00 18.64 -2.07 54 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 17.41 -2.00 54 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 16.27 -1.86 54 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 15.22 -1.94 55 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 14.29 -1.75 55 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 13.42 -1.64 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 12.61 -1.61 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 11.86 -1.38 55 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 11.04 -1.52 55 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 10.36 -1.42 55 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 9.70 -1.32 55 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 9.14 -1.17 56 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 8.61 -1.03 56 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 8.13 -0.89 56 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 7.61 -0.82 56 0 5 0
30DEC26 280.00 C 0.00 0.00 0.00 7.11 -0.78 56 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 6.64 -0.74 56 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 6.21 -0.69 56 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 5.80 -0.66 56 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 5.42 -0.62 56 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 4.74 -0.55 56 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 4.15 -0.49 56 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 3.63 -0.32 56 0 64 0
30DEC26 340.00 C 0.00 0.00 0.00 3.08 -0.39 55 0 15 0
30DEC26 350.00 C 0.00 0.00 0.00 2.70 -0.34 55 0 204 0
30MAR27 145.00 C 0.00 0.00 0.00 47.29 -3.61 55 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 46.02 -3.51 55 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 44.79 -3.45 55 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 43.60 -3.37 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 42.42 -3.32 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 41.17 -3.36 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 40.08 -3.24 55 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 39.00 -3.26 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 37.94 -3.25 55 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 36.91 -3.10 55 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 36.38 -2.54 56 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 34.98 -3.01 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 34.48 -2.52 56 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 33.56 -2.62 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 32.67 -2.46 56 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 31.80 -2.42 56 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 30.96 -2.37 56 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 30.22 -2.57 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 28.78 -3.17 55 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 28.03 -2.72 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 27.29 -2.67 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 26.72 -2.46 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 26.25 -2.11 56 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 24.91 -2.07 56 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 23.65 -1.99 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 22.45 -1.91 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 21.32 -1.85 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 20.21 -1.79 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 19.14 -1.72 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 18.12 -1.66 56 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 17.16 -1.59 56 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 16.25 -1.53 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 15.39 -1.47 56 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 14.58 -1.41 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 13.81 -1.36 56 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 13.08 -1.31 56 0 1 0
TOTAL CALL 1,611 62,320 +1,359
28MAY26 145.00 P 1.57 2.64 1.57 2.06 +0.49 55 85 190 +85
28MAY26 147.50 P 2.56 2.56 2.56 2.58 +0.62 55 40 571 +40
28MAY26 150.00 P 3.05 3.50 3.01 3.16 +0.70 55 40 465 +34
28MAY26 152.50 P 3.97 4.27 3.97 3.83 +0.85 55 50 606 +45
28MAY26 155.00 P 4.02 4.80 4.02 4.58 +0.93 55 47 355 +21
28MAY26 157.50 P 5.25 6.00 5.25 5.34 +0.99 54 86 177 +86
28MAY26 160.00 P 6.20 6.83 6.18 6.19 +1.12 54 77 353 +77
28MAY26 162.50 P 7.40 7.40 7.40 7.14 +1.26 53 1 445 0
28MAY26 165.00 P 7.63 9.30 7.63 8.21 +1.31 53 12 859 +11
28MAY26 167.50 P 9.70 9.70 9.62 9.41 +1.47 53 3 860 +2
28MAY26 170.00 P 10.21 12.00 10.21 10.70 +1.62 53 24 388 +22
28MAY26 172.50 P 0.00 0.00 0.00 12.09 +1.77 52 0 388 0
28MAY26 175.00 P 0.00 0.00 0.00 13.60 +1.93 52 0 226 0
28MAY26 177.50 P 0.00 0.00 0.00 15.57 +2.45 54 0 728 0
28MAY26 180.00 P 0.00 0.00 0.00 17.27 +2.70 54 0 675 0
28MAY26 182.50 P 0.00 0.00 0.00 19.06 +2.58 54 0 79 0
28MAY26 185.00 P 0.00 0.00 0.00 20.89 +2.66 54 0 550 0
28MAY26 187.50 P 0.00 0.00 0.00 22.84 +2.82 54 0 73 0
28MAY26 190.00 P 0.00 0.00 0.00 24.79 +2.90 54 0 256 0
28MAY26 192.50 P 0.00 0.00 0.00 26.88 +3.05 54 0 136 0
28MAY26 195.00 P 0.00 0.00 0.00 28.96 +3.15 54 0 56 0
28MAY26 197.50 P 0.00 0.00 0.00 31.61 +3.68 58 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 34.04 +4.30 61 0 378 0
28MAY26 205.00 P 0.00 0.00 0.00 38.08 +3.69 57 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 43.49 +4.58 66 0 839 0
28MAY26 215.00 P 0.00 0.00 0.00 47.32 +4.04 56 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 52.14 +4.22 56 0 205 0
28MAY26 225.00 P 0.00 0.00 0.00 57.02 +3.95 57 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 62.39 +4.44 69 0 125 0
28MAY26 235.00 P 0.00 0.00 0.00 67.09 +4.22 66 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 72.39 +4.57 76 0 179 0
28MAY26 245.00 P 0.00 0.00 0.00 77.33 +4.53 78 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 82.16 +4.36 78 0 60 0
28MAY26 255.00 P 0.00 0.00 0.00 87.33 +4.53 85 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 92.36 +4.44 89 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 97.22 +4.42 89 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 102.46 +4.66 97 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 107.35 +4.55 98 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 112.10 +4.30 94 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 117.16 +4.36 98 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 122.09 +4.29 99 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 127.15 +4.35 103 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 132.09 +4.29 104 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 142.36 +4.56 117 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 152.30 +4.50 120 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 162.38 +4.58 127 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 172.32 +4.52 130 0 0 0
29JUN26 120.00 P 1.12 1.24 1.12 0.75 +0.16 53 25 389 +25
29JUN26 122.50 P 0.00 0.00 0.00 0.95 +0.21 53 0 182 0
29JUN26 125.00 P 1.70 1.70 1.70 1.17 +0.24 53 15 131 +15
29JUN26 127.50 P 0.00 0.00 0.00 1.45 +0.31 53 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 1.75 +0.32 53 0 25,201 0
29JUN26 132.50 P 0.00 0.00 0.00 2.20 +0.49 53 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 2.60 +0.51 53 0 73 0
29JUN26 137.50 P 3.37 3.41 3.37 3.12 +0.65 53 17 92 +14
29JUN26 140.00 P 4.00 4.00 3.90 3.66 +0.72 54 32 258 +32
29JUN26 142.50 P 4.50 4.50 4.50 4.26 +0.80 54 2 226 +2
29JUN26 145.00 P 0.00 0.00 0.00 4.96 +0.97 54 0 108 0
29JUN26 147.50 P 0.00 0.00 0.00 5.64 +0.97 54 0 82 0
29JUN26 150.00 P 0.00 0.00 0.00 6.37 +1.03 53 0 660 0
29JUN26 152.50 P 0.00 0.00 0.00 7.08 +0.89 52 0 78 0
29JUN26 155.00 P 0.00 0.00 0.00 7.99 +1.13 52 0 427 0
29JUN26 157.50 P 0.00 0.00 0.00 8.93 +1.16 52 0 102 0
29JUN26 160.00 P 10.18 10.18 10.18 9.98 +1.37 52 1 491 +1
29JUN26 162.50 P 0.00 0.00 0.00 11.09 +1.36 52 0 1,275 0
29JUN26 165.00 P 12.74 12.74 12.74 12.29 +1.46 52 5 1,244 +5
29JUN26 167.50 P 0.00 0.00 0.00 13.56 +1.69 52 0 230 0
29JUN26 170.00 P 0.00 0.00 0.00 14.89 +1.70 52 0 332 0
29JUN26 172.50 P 0.00 0.00 0.00 16.31 +1.82 52 0 77 0
29JUN26 175.00 P 0.00 0.00 0.00 18.02 +2.26 53 0 118 0
29JUN26 177.50 P 0.00 0.00 0.00 19.59 +2.24 53 0 200 0
29JUN26 180.00 P 0.00 0.00 0.00 21.29 +2.42 53 0 251 0
29JUN26 182.50 P 0.00 0.00 0.00 23.50 +3.49 55 0 530 0
29JUN26 185.00 P 24.00 24.50 24.00 23.92 +1.61 50 3 159 +1
29JUN26 187.50 P 0.00 0.00 0.00 27.07 +3.13 55 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 28.96 +3.23 56 0 223 0
29JUN26 192.50 P 0.00 0.00 0.00 30.98 +3.43 56 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 32.98 +3.58 57 0 4,437 0
29JUN26 197.50 P 0.00 0.00 0.00 35.03 +3.61 57 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 36.84 +3.51 56 0 5,824 0
29JUN26 205.00 P 0.00 0.00 0.00 41.00 +3.60 57 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 45.29 +3.89 57 0 630 0
29JUN26 215.00 P 0.00 0.00 0.00 49.79 +4.07 58 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 54.28 +4.15 58 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 58.97 +4.34 60 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 63.51 +4.29 59 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 68.26 +4.13 60 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 73.00 +4.44 61 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 78.24 +4.63 66 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 82.65 +4.35 63 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 87.61 +4.37 65 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 92.55 +4.63 66 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 97.58 +4.72 69 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 102.85 +5.03 74 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 107.35 +4.55 70 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 112.10 +4.30 68 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 117.52 +4.72 76 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 122.09 +4.29 71 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 127.15 +4.35 74 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 132.53 +4.73 82 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 142.36 +4.56 84 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 152.30 +4.50 86 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 162.38 +4.58 91 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 172.32 +4.52 93 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 181.93 +4.13 87 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 191.92 +4.12 89 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 201.92 +4.12 92 0 0 0
30JUL26 145.00 P 7.50 7.50 7.50 7.32 +0.92 53 2 2 +2
30JUL26 147.50 P 8.50 8.50 8.50 8.41 +1.25 54 2 21 +2
30JUL26 150.00 P 0.00 0.00 0.00 9.16 +1.13 54 0 71 0
30JUL26 152.50 P 9.55 10.10 9.55 9.83 +1.00 52 8 74 +8
30JUL26 155.00 P 0.00 0.00 0.00 10.83 +1.15 52 0 31 0
30JUL26 157.50 P 0.00 0.00 0.00 11.89 +1.23 52 0 144 0
30JUL26 160.00 P 0.00 0.00 0.00 13.00 +1.37 52 0 226 0
30JUL26 162.50 P 0.00 0.00 0.00 14.22 +1.47 52 0 637 0
30JUL26 165.00 P 0.00 0.00 0.00 15.47 +1.53 52 0 34 0
30JUL26 167.50 P 0.00 0.00 0.00 16.77 +1.63 52 0 6 0
30JUL26 170.00 P 17.95 17.95 17.95 18.09 +1.67 52 12 238 0
30JUL26 172.50 P 19.38 19.38 19.38 19.52 +1.76 52 15 84 +15
30JUL26 175.00 P 0.00 0.00 0.00 21.21 +2.07 53 0 30 0
30JUL26 177.50 P 0.00 0.00 0.00 22.76 +2.15 53 0 60 0
30JUL26 180.00 P 0.00 0.00 0.00 24.88 +2.76 54 0 160 0
30JUL26 182.50 P 0.00 0.00 0.00 26.56 +2.60 54 0 30 0
30JUL26 185.00 P 28.50 28.50 27.50 28.26 +2.80 55 4 31 -4
30JUL26 187.50 P 0.00 0.00 0.00 30.06 +2.95 55 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 31.87 +3.11 55 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 33.71 +3.15 55 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 35.55 +3.22 55 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 37.52 +3.27 56 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 39.52 +3.47 56 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 43.60 +3.69 56 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 47.38 +3.29 56 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 51.65 +3.58 56 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 56.01 +3.63 56 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 60.48 +4.00 57 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 64.97 +3.94 57 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 69.01 +3.51 55 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 74.12 +4.29 58 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 79.06 +4.53 60 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 11.97 - 55 0 0 -
28AUG26 152.50 P 0.00 0.00 0.00 12.99 - 55 0 0 -
28AUG26 155.00 P 0.00 0.00 0.00 14.07 - 55 0 0 -
28AUG26 157.50 P 0.00 0.00 0.00 15.14 - 55 0 0 -
28AUG26 160.00 P 0.00 0.00 0.00 16.32 - 55 0 0 -
28AUG26 162.50 P 0.00 0.00 0.00 17.55 - 55 0 0 -
28AUG26 165.00 P 0.00 0.00 0.00 18.84 - 55 0 0 -
28AUG26 167.50 P 0.00 0.00 0.00 20.17 - 55 0 0 -
28AUG26 170.00 P 0.00 0.00 0.00 21.56 - 55 0 0 -
28AUG26 172.50 P 0.00 0.00 0.00 23.00 - 55 0 0 -
28AUG26 175.00 P 0.00 0.00 0.00 24.48 - 55 0 0 -
28AUG26 177.50 P 0.00 0.00 0.00 26.02 - 55 0 0 -
28AUG26 180.00 P 0.00 0.00 0.00 28.07 - 56 0 0 -
28AUG26 182.50 P 0.00 0.00 0.00 29.74 - 56 0 0 -
28AUG26 185.00 P 0.00 0.00 0.00 31.44 - 56 0 0 -
28AUG26 187.50 P 0.00 0.00 0.00 33.15 - 56 0 0 -
28AUG26 190.00 P 0.00 0.00 0.00 34.91 - 57 0 0 -
28AUG26 192.50 P 0.00 0.00 0.00 36.48 - 56 0 0 -
28AUG26 195.00 P 0.00 0.00 0.00 38.56 - 57 0 0 -
29SEP26 145.00 P 11.90 12.40 11.90 11.89 +0.92 55 4 4 +4
29SEP26 147.50 P 13.20 13.66 13.15 13.15 +1.21 55 302 76 -286
29SEP26 150.00 P 14.22 14.22 14.00 14.05 +1.52 55 262 1,059 -262
29SEP26 152.50 P 0.00 0.00 0.00 15.21 +1.39 55 0 138 0
29SEP26 155.00 P 0.00 0.00 0.00 16.36 +1.48 55 0 229 0
29SEP26 157.50 P 0.00 0.00 0.00 17.50 +1.52 55 0 218 0
29SEP26 160.00 P 18.70 18.70 18.70 18.73 +1.63 55 1 333 +1
29SEP26 162.50 P 0.00 0.00 0.00 20.03 +1.73 55 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 21.35 +1.67 55 0 63 0
29SEP26 167.50 P 0.00 0.00 0.00 22.71 +1.80 55 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 24.08 +1.95 55 0 269 0
29SEP26 172.50 P 0.00 0.00 0.00 25.54 +1.92 55 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 27.03 +1.98 55 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 28.51 +2.12 55 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 30.53 +2.63 56 0 420 0
29SEP26 182.50 P 0.00 0.00 0.00 32.16 +2.39 56 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 33.81 +2.42 56 0 426 0
29SEP26 187.50 P 0.00 0.00 0.00 35.53 +2.65 56 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 37.29 +2.73 56 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 39.06 +2.83 56 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 40.75 +2.76 56 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 42.64 +2.86 56 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 44.58 +3.08 57 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 48.40 +3.18 57 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 52.34 +3.33 57 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 56.34 +3.48 57 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 60.39 +3.42 57 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 64.58 +3.66 58 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 68.85 +3.77 58 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 73.15 +3.72 58 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 77.51 +3.82 58 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 81.96 +4.00 59 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 86.39 +4.06 59 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 90.92 +4.10 59 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 95.48 +4.28 59 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 100.07 +4.29 59 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 104.75 +4.40 60 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 109.41 +4.55 60 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 114.11 +4.57 60 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 118.82 +4.66 60 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 123.58 +4.66 60 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 128.35 +4.69 60 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 133.19 +4.66 61 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 143.05 +4.89 63 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 152.89 +4.95 64 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 162.86 +5.02 66 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 172.83 +4.99 68 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 182.92 +5.12 71 0 0 0
30DEC26 145.00 P 16.50 17.50 16.00 16.99 +1.39 55 108 108 +108
30DEC26 147.50 P 18.00 18.50 18.00 17.90 +1.20 54 4 440 +4
30DEC26 150.00 P 0.00 0.00 0.00 19.43 +1.63 55 0 26 0
30DEC26 152.50 P 0.00 0.00 0.00 20.61 +1.41 55 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 21.81 +1.38 55 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 23.06 +1.51 55 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 24.36 +1.53 55 0 66 0
30DEC26 162.50 P 0.00 0.00 0.00 25.69 +1.66 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 27.07 +1.73 55 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 28.49 +1.84 55 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 29.93 +1.91 55 0 650 0
30DEC26 172.50 P 0.00 0.00 0.00 31.40 +1.85 55 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 32.87 +1.99 55 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 34.36 +1.88 55 0 75 0
30DEC26 180.00 P 0.00 0.00 0.00 35.21 +1.83 53 0 628 0
30DEC26 182.50 P 0.00 0.00 0.00 36.84 +1.97 54 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 38.40 +2.05 54 0 381 0
30DEC26 187.50 P 0.00 0.00 0.00 41.22 +3.37 56 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 42.91 +3.46 56 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 44.66 +3.55 56 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 46.43 +2.58 56 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 48.19 +2.60 56 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 50.01 +2.70 56 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 53.77 +2.92 56 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 57.48 +2.94 56 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 61.35 +2.97 56 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 65.23 +3.12 56 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 69.32 +3.32 57 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 73.28 +3.29 57 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 77.46 +3.42 57 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 81.67 +3.44 57 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 85.88 +3.55 57 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 90.25 +3.78 57 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 94.52 +3.83 57 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 98.68 +3.56 57 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 103.32 +3.95 58 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 107.77 +3.93 58 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 112.20 +4.11 58 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 116.74 +4.12 58 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 121.30 +4.07 58 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 125.88 +4.21 58 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 130.49 +4.22 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 135.10 +4.19 58 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 144.49 +4.34 58 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 153.98 +4.55 58 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 163.59 +4.60 59 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 173.26 +4.66 59 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 183.02 +4.70 60 0 6 0
30MAR27 145.00 P 20.70 21.30 20.70 20.85 +0.85 54 4 4 +4
30MAR27 147.50 P 22.00 22.50 22.00 21.76 +0.80 54 4 86 +4
30MAR27 150.00 P 0.00 0.00 0.00 23.44 +1.19 55 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 24.68 +1.41 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 25.95 +1.24 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 27.25 +1.27 55 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 28.59 +1.32 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 29.96 +1.35 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 31.36 +1.40 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 32.79 +1.46 55 0 0 0
30MAR27 170.00 P 34.50 34.50 34.50 34.25 +1.49 55 1 3 +1
30MAR27 172.50 P 0.00 0.00 0.00 35.75 +1.56 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 37.27 +1.64 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 38.72 +2.01 54 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 40.33 +2.10 54 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 41.93 +1.93 55 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 43.57 +1.99 55 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 45.20 +2.01 55 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 46.91 +2.10 55 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 48.97 +2.36 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 50.69 +2.40 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 52.10 +2.26 55 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 53.87 +2.28 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 57.47 +2.43 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 61.16 +2.46 55 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 64.94 +2.55 55 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 68.68 +2.57 55 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 73.11 +3.01 56 0 0 0
30MAR27 230.00 P 76.00 76.20 76.00 77.06 +3.22 56 7 12 +7
30MAR27 235.00 P 0.00 0.00 0.00 81.10 +3.09 56 0 0 0
30MAR27 240.00 P 85.00 85.00 85.00 85.21 +3.39 56 5 12 +5
30MAR27 245.00 P 0.00 0.00 0.00 89.35 +3.16 56 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 92.60 +2.57 55 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 97.76 +3.31 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 102.06 +3.47 57 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 105.79 +2.96 55 0 30 0
TOTAL PUT 1,310 96,518 +131
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$ 44.72
28MAY26 31.00 C 0.00 0.00 0.00 13.75 +0.61 57 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.75 +0.61 51 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.75 +0.61 46 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.75 +0.61 41 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.75 +0.60 35 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.75 +0.60 26 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.75 +0.60 0 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.75 +0.60 0 0 31 0
28MAY26 39.00 C 0.00 0.00 0.00 5.75 +0.58 0 0 302 0
28MAY26 40.00 C 0.00 0.00 0.00 4.76 +0.56 21 0 921 0
28MAY26 41.00 C 3.90 3.90 3.90 3.77 +0.50 19 1 792 -1
28MAY26 42.00 C 3.10 3.10 3.10 2.83 +0.48 19 5 1,050 -5
28MAY26 43.00 C 2.38 2.38 1.91 1.98 +0.34 19 77 1,346 +2
28MAY26 44.00 C 1.53 1.82 1.23 1.25 +0.18 19 577 1,467 +114
28MAY26 45.00 C 0.58 1.13 0.58 0.74 +0.09 19 351 763 +134
28MAY26 46.00 C 0.54 0.68 0.46 0.41 +0.05 19 624 778 +35
28MAY26 47.00 C 0.36 0.38 0.25 0.22 +0.03 20 253 434 +49
28MAY26 48.00 C 0.17 0.21 0.16 0.10 +0.01 19 415 395 +277
28MAY26 49.00 C 0.09 0.11 0.08 0.04 0.00 19 206 372 +138
28MAY26 50.00 C 0.06 0.06 0.06 0.02 0.00 20 60 361 +60
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 36 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 20.74 +0.57 62 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.74 +0.56 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.74 +0.56 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.74 +0.55 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.74 +0.55 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.74 +0.55 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.74 +0.54 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.75 +0.55 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.75 +0.55 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.75 +0.54 35 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 10.75 +0.54 32 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.75 +0.53 28 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 8.75 +0.53 24 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.76 +0.52 25 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 6.78 +0.52 25 0 285 0
29JUN26 39.00 C 0.00 0.00 0.00 5.83 +0.52 25 0 212 0
29JUN26 40.00 C 0.00 0.00 0.00 4.93 +0.53 25 0 342 0
29JUN26 41.00 C 0.00 0.00 0.00 4.09 +0.55 24 0 574 0
29JUN26 42.00 C 0.00 0.00 0.00 3.35 +0.66 25 0 852 0
29JUN26 43.00 C 2.34 2.59 2.34 2.60 +0.57 23 45 504 +30
29JUN26 44.00 C 2.08 2.08 1.93 2.04 +0.56 24 35 596 -5
29JUN26 45.00 C 1.30 1.42 1.22 1.57 +0.53 24 60 683 +50
29JUN26 46.00 C 1.09 1.09 0.93 1.18 +0.48 24 42 523 +35
29JUN26 47.00 C 0.72 0.80 0.71 0.87 +0.41 24 71 1,025 0
29JUN26 48.00 C 0.51 0.51 0.49 0.62 +0.32 24 80 462 +80
29JUN26 49.00 C 0.38 0.38 0.38 0.44 +0.26 24 80 163 +59
29JUN26 50.00 C 0.24 0.24 0.24 0.30 +0.19 24 31 133 +15
29JUN26 52.50 C 0.11 0.11 0.11 0.11 +0.08 24 75 165 +30
29JUN26 55.00 C 0.00 0.00 0.00 0.04 +0.03 25 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 12.75 +0.54 32 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 11.75 +0.54 29 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.75 +0.54 26 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.75 +0.53 22 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.76 +0.53 23 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.79 +0.55 23 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.85 +0.58 23 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.95 +0.62 23 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.11 +0.68 23 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.34 +0.74 23 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 3.62 +0.86 23 0 122 0
30JUL26 43.00 C 2.44 2.59 2.44 2.89 +0.77 22 45 508 +30
30JUL26 44.00 C 1.80 1.80 1.80 2.34 +0.76 22 15 232 0
30JUL26 45.00 C 1.47 1.47 1.47 1.87 +0.72 22 15 376 +15
30JUL26 46.00 C 1.11 1.11 1.02 1.47 +0.66 22 17 154 +15
30JUL26 47.00 C 0.84 0.84 0.84 1.13 +0.55 22 15 45 +15
30JUL26 48.00 C 0.70 0.70 0.60 0.86 +0.46 22 130 161 +66
30JUL26 49.00 C 0.47 0.52 0.47 0.64 +0.38 22 97 110 +10
30JUL26 50.00 C 0.00 0.00 0.00 0.47 +0.30 23 0 93 0
30JUL26 52.50 C 0.19 0.19 0.19 0.21 +0.16 23 15 60 0
30JUL26 55.00 C 0.00 0.00 0.00 0.09 +0.07 23 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.03 +0.02 23 0 52 0
28AUG26 35.00 C 0.00 0.00 0.00 9.77 - 22 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 8.81 - 22 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 7.88 - 22 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 6.99 - 22 0 0 -
28AUG26 39.00 C 0.00 0.00 0.00 6.13 - 22 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 5.32 - 22 0 0 -
28AUG26 41.00 C 0.00 0.00 0.00 4.57 - 22 0 0 -
28AUG26 42.00 C 0.00 0.00 0.00 3.88 - 22 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 3.16 - 21 0 0 -
28AUG26 44.00 C 1.98 1.98 1.98 2.62 - 21 15 15 -
28AUG26 45.00 C 0.00 0.00 0.00 2.15 - 22 0 0 -
28AUG26 46.00 C 0.00 0.00 0.00 1.73 - 22 0 0 -
28AUG26 47.00 C 0.00 0.00 0.00 1.38 - 22 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 1.09 - 22 0 0 -
28AUG26 49.00 C 0.00 0.00 0.00 0.85 - 22 0 0 -
28AUG26 50.00 C 0.00 0.00 0.00 0.66 - 22 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 0.33 - 22 0 0 -
28AUG26 55.00 C 0.00 0.00 0.00 0.16 - 22 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 0.07 - 22 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 18.74 +0.56 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.74 +0.55 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.74 +0.55 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.74 +0.55 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.74 +0.54 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.75 +0.55 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.76 +0.55 22 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.79 +0.58 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.82 +0.61 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.87 +0.64 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.95 +0.70 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.05 +0.76 22 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 7.18 +0.82 22 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 6.35 +0.87 22 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 5.57 +0.92 22 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 4.84 +0.94 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 4.17 +0.94 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.56 +1.00 22 0 25 0
29SEP26 44.00 C 0.00 0.00 0.00 2.92 +0.85 21 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.45 +0.78 21 0 81 0
29SEP26 46.00 C 1.51 1.51 1.51 2.03 +0.70 22 5 143 +5
29SEP26 47.00 C 0.00 0.00 0.00 1.66 +0.61 22 0 28 0
29SEP26 48.00 C 0.00 0.00 0.00 1.36 +0.55 22 0 29 0
29SEP26 49.00 C 0.00 0.00 0.00 1.10 +0.47 22 0 28 0
29SEP26 50.00 C 0.73 0.74 0.73 0.87 +0.35 22 80 161 +80
29SEP26 52.50 C 0.00 0.00 0.00 0.49 +0.24 22 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 0.26 +0.14 22 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.13 +0.08 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 +0.04 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.87 +0.68 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.90 +0.71 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.92 +0.72 21 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.95 +0.75 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.99 +0.78 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.05 +0.84 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.11 +0.89 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.20 +0.95 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.31 +1.01 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.46 +1.06 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.65 +1.11 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.86 +1.12 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.12 +1.12 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.44 +1.09 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.80 +1.04 21 0 8 0
30DEC26 43.00 C 0.00 0.00 0.00 4.07 +0.94 20 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 3.55 +0.87 20 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 3.08 +0.80 20 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 2.64 +0.72 20 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 2.27 +0.65 20 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.93 +0.58 21 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.64 +0.52 21 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 1.38 +0.45 21 0 41 0
30DEC26 52.50 C 0.00 0.00 0.00 0.88 +0.28 21 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 0.54 +0.19 21 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 0.34 +0.14 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.20 +0.09 21 0 52 0
30MAR27 31.00 C 0.00 0.00 0.00 14.19 +0.99 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.26 +1.05 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.35 +1.12 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.46 +1.19 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.59 +1.25 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.74 +1.28 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.94 +1.32 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.16 +1.32 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.42 +1.30 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.73 +1.27 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.06 +1.21 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.46 +1.16 21 0 11 0
30MAR27 43.00 C 0.00 0.00 0.00 4.74 +1.07 20 0 25 0
30MAR27 44.00 C 0.00 0.00 0.00 4.22 +0.99 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.75 +0.93 21 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 3.32 +0.87 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.93 +0.80 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.57 +0.73 21 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.26 +0.68 21 0 0 0
30MAR27 50.00 C 1.50 1.50 1.50 1.96 +0.61 21 5 25 0
30MAR27 52.50 C 0.00 0.00 0.00 1.37 +0.43 21 0 33 0
30MAR27 55.00 C 0.00 0.00 0.00 0.95 +0.32 21 0 20 0
30MAR27 57.50 C 0.00 0.00 0.00 0.66 +0.27 21 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 0.44 +0.19 21 0 52 0
TOTAL CALL 3,542 19,266 +1,333
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 220 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 198 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 283 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 325 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 337 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 387 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 552 0
28MAY26 40.00 P 0.05 0.05 0.05 0.03 -0.02 20 2 764 -2
28MAY26 41.00 P 0.11 0.11 0.11 0.07 -0.05 19 90 568 -10
28MAY26 42.00 P 0.17 0.20 0.15 0.18 -0.10 19 126 766 -64
28MAY26 43.00 P 0.33 0.44 0.28 0.39 -0.14 19 46 1,439 -27
28MAY26 44.00 P 0.81 0.83 0.54 0.76 -0.21 20 300 1,390 +196
28MAY26 45.00 P 1.38 1.38 1.00 1.28 -0.28 20 378 864 +166
28MAY26 46.00 P 1.66 2.03 1.66 1.92 -0.37 19 170 221 +170
28MAY26 47.00 P 0.00 0.00 0.00 2.71 -0.34 19 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 3.61 -0.35 19 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 4.56 -0.36 20 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.54 -0.38 20 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.03 -0.39 24 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.52 -0.40 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.02 -0.40 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.52 -0.40 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 24 0 555 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 470 0
29JUN26 37.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 449 0
29JUN26 38.00 P 0.10 0.10 0.10 0.11 +0.01 25 5 639 -5
29JUN26 39.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 1,223 0
29JUN26 40.00 P 0.28 0.32 0.28 0.32 -0.05 25 10 1,324 +10
29JUN26 41.00 P 0.44 0.55 0.38 0.51 -0.11 25 9 720 +3
29JUN26 42.00 P 0.78 0.79 0.70 0.78 -0.20 25 39 577 +1
29JUN26 43.00 P 0.00 0.00 0.00 1.13 -0.32 25 0 606 0
29JUN26 44.00 P 1.90 1.90 1.90 1.56 -0.48 25 15 406 0
29JUN26 45.00 P 3.00 3.00 2.02 2.09 -0.64 25 46 644 -16
29JUN26 46.00 P 2.99 3.25 2.23 2.63 -0.89 25 90 240 -30
29JUN26 47.00 P 0.00 0.00 0.00 3.31 -0.94 25 0 45 0
29JUN26 48.00 P 0.00 0.00 0.00 4.07 -1.07 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 4.88 -1.19 24 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 5.75 -1.28 25 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 8.08 -1.40 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.53 -1.43 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.02 -1.43 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.52 -1.42 29 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.03 0.00 23 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 36 0
30JUL26 38.00 P 0.18 0.18 0.18 0.18 -0.04 23 15 86 0
30JUL26 39.00 P 0.30 0.31 0.30 0.30 -0.07 23 40 82 +37
30JUL26 40.00 P 0.00 0.00 0.00 0.47 -0.12 23 0 60 0
30JUL26 41.00 P 0.68 0.76 0.68 0.69 -0.19 23 17 63 -2
30JUL26 42.00 P 0.00 0.00 0.00 0.98 -0.29 23 0 230 0
30JUL26 43.00 P 0.00 0.00 0.00 1.35 -0.41 23 0 968 0
30JUL26 44.00 P 2.05 2.22 2.05 1.80 -0.54 23 75 390 +30
30JUL26 45.00 P 2.68 2.86 2.68 2.32 -0.69 24 75 242 +30
30JUL26 46.00 P 3.52 3.55 3.52 2.93 -0.82 24 30 30 -30
30JUL26 47.00 P 0.00 0.00 0.00 3.51 -0.93 23 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 4.23 -1.05 23 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 5.02 -1.16 23 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 5.85 -1.25 23 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 8.12 -1.38 23 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.54 -1.42 23 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.02 -1.43 22 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.06 - 22 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 0.10 - 22 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 0.17 - 22 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 0.27 - 22 0 0 -
28AUG26 39.00 P 0.00 0.00 0.00 0.41 - 22 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 0.60 - 22 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 0.85 - 23 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 1.17 - 23 0 0 -
28AUG26 43.00 P 1.77 1.77 1.77 1.55 - 23 2 2 -
28AUG26 44.00 P 0.00 0.00 0.00 2.01 - 23 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 2.54 - 23 0 0 -
28AUG26 46.00 P 0.00 0.00 0.00 3.14 - 23 0 0 -
28AUG26 47.00 P 0.00 0.00 0.00 3.69 - 22 0 0 -
28AUG26 48.00 P 0.00 0.00 0.00 4.39 - 22 0 0 -
28AUG26 49.00 P 0.00 0.00 0.00 5.16 - 22 0 0 -
28AUG26 50.00 P 0.00 0.00 0.00 5.97 - 22 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 8.18 - 22 0 0 -
28AUG26 55.00 P 0.00 0.00 0.00 10.56 - 22 0 0 -
28AUG26 57.50 P 0.00 0.00 0.00 13.03 - 23 0 0 -
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.06 -0.03 22 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.10 -0.05 22 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.17 -0.07 22 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 0.26 -0.11 22 0 105 0
29SEP26 38.00 P 0.00 0.00 0.00 0.39 -0.15 22 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.56 -0.21 22 0 35 0
29SEP26 40.00 P 0.00 0.00 0.00 0.78 -0.26 22 0 35 0
29SEP26 41.00 P 0.00 0.00 0.00 1.05 -0.39 22 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 1.38 -0.49 22 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.78 -0.58 23 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 2.25 -0.67 23 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 2.78 -0.68 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.26 -0.88 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.89 -0.98 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.59 -1.06 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 5.33 -1.14 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 6.11 -1.23 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.26 -1.36 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.59 -1.42 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.03 -1.44 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.52 -1.42 23 0 0 0
30DEC26 28.00 P 0.04 0.04 0.04 0.01 0.00 22 52 152 +52
30DEC26 29.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.06 -0.04 21 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.10 -0.06 21 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.15 -0.08 21 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.23 -0.11 21 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.32 -0.17 21 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.47 -0.21 21 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.65 -0.26 21 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 0.86 -0.33 21 0 6 0
30DEC26 40.00 P 1.45 1.45 1.45 1.11 -0.40 21 1 9 0
30DEC26 41.00 P 0.00 0.00 0.00 1.43 -0.48 21 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 1.79 -0.56 21 0 14 0
30DEC26 43.00 P 0.00 0.00 0.00 2.20 -0.65 21 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 2.68 -0.73 22 0 120 0
30DEC26 45.00 P 3.99 3.99 3.99 3.20 -0.83 22 15 120 0
30DEC26 46.00 P 4.37 4.37 4.37 3.66 -0.89 21 15 15 +15
30DEC26 47.00 P 0.00 0.00 0.00 4.28 -0.97 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.94 -1.05 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.65 -1.12 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.40 -1.19 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 8.44 -1.33 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.67 -1.42 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.06 -1.44 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.52 -1.44 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.10 -0.03 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.15 -0.04 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.21 -0.07 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.30 -0.09 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.42 -0.11 21 0 12 0
30MAR27 36.00 P 0.00 0.00 0.00 0.55 -0.17 21 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 0.75 -0.19 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.97 -0.22 22 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 1.22 -0.29 22 0 40 0
30MAR27 40.00 P 0.00 0.00 0.00 1.52 -0.34 22 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 1.85 -0.41 22 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 2.25 -0.47 22 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 2.68 -0.54 22 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 3.15 -0.63 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.68 -0.70 22 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 4.25 -0.63 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.73 -0.82 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.36 -0.90 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.05 -0.97 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.76 -1.05 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.70 -1.21 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.85 -1.32 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.14 -1.40 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.55 -1.42 21 0 0 0
TOTAL PUT 1,663 23,688 +524
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$ 173.60
28MAY26 140.00 C 0.00 0.00 0.00 34.24 -5.77 46 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 31.65 -5.85 41 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 29.28 -5.82 41 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 26.97 -5.91 41 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 24.71 -5.51 41 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 22.51 -5.03 41 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 20.40 -4.87 41 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 18.37 -4.69 41 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 16.45 -4.48 41 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 14.63 -4.25 41 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 12.93 -4.00 41 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 11.32 -3.76 40 0 20 0
28MAY26 170.00 C 9.96 9.96 9.96 9.81 -3.54 40 3 16 0
28MAY26 172.50 C 9.62 9.62 9.62 8.83 -2.91 42 15 81 +15
28MAY26 175.00 C 9.07 9.07 7.33 7.58 -2.76 42 27 43 +21
28MAY26 177.50 C 0.00 0.00 0.00 6.40 -2.53 41 0 19 0
28MAY26 180.00 C 0.00 0.00 0.00 5.37 -2.29 41 0 32 0
28MAY26 182.50 C 0.00 0.00 0.00 4.43 -2.11 40 0 55 0
28MAY26 185.00 C 0.00 0.00 0.00 3.65 -1.89 40 0 149 0
28MAY26 187.50 C 0.00 0.00 0.00 3.04 -1.64 40 0 110 0
28MAY26 190.00 C 0.00 0.00 0.00 2.58 -1.28 41 0 88 0
28MAY26 192.50 C 2.30 2.30 2.08 2.05 -1.24 40 79 105 +15
28MAY26 195.00 C 2.13 2.13 1.66 1.73 -1.05 41 84 202 +71
28MAY26 197.50 C 0.00 0.00 0.00 1.40 -0.89 41 0 126 0
28MAY26 200.00 C 0.00 0.00 0.00 1.12 -0.74 41 0 104 0
28MAY26 205.00 C 0.00 0.00 0.00 0.71 -0.47 41 0 55 0
28MAY26 210.00 C 0.00 0.00 0.00 0.44 -0.31 41 0 48 0
28MAY26 215.00 C 0.00 0.00 0.00 0.27 -0.19 41 0 53 0
28MAY26 220.00 C 0.00 0.00 0.00 0.16 -0.12 41 0 10 0
28MAY26 225.00 C 0.00 0.00 0.00 0.09 -0.08 40 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 4 0
28MAY26 235.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 35.62 -5.41 44 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 33.81 -5.05 46 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 31.80 -4.37 46 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 28.81 -5.03 40 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 26.79 -5.71 40 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 24.85 -4.67 40 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 22.98 -4.53 40 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 21.19 -4.37 40 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 19.48 -4.21 40 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 17.86 -4.04 40 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 16.33 -3.85 40 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 14.88 -3.67 40 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 13.67 -3.33 41 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 12.36 -3.18 41 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 11.11 -3.16 40 0 15 0
29JUN26 177.50 C 11.86 11.86 11.86 10.00 -2.90 40 9 54 +9
29JUN26 180.00 C 0.00 0.00 0.00 8.99 -2.69 40 0 15 0
29JUN26 182.50 C 0.00 0.00 0.00 8.27 -2.29 41 0 45 0
29JUN26 185.00 C 0.00 0.00 0.00 7.39 -2.28 41 0 144 0
29JUN26 187.50 C 0.00 0.00 0.00 6.42 -2.17 40 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 5.85 -1.88 41 0 35 0
29JUN26 192.50 C 5.55 5.55 5.55 5.12 -1.83 40 17 30 -17
29JUN26 195.00 C 0.00 0.00 0.00 4.59 -1.64 41 0 75 0
29JUN26 197.50 C 0.00 0.00 0.00 4.05 -1.57 41 0 64 0
29JUN26 200.00 C 0.00 0.00 0.00 3.56 -1.29 41 0 395 0
29JUN26 205.00 C 0.00 0.00 0.00 2.74 -1.06 41 0 713 0
29JUN26 210.00 C 0.00 0.00 0.00 2.02 -0.93 40 0 360 0
29JUN26 215.00 C 0.00 0.00 0.00 1.53 -0.74 40 0 15 0
29JUN26 220.00 C 0.00 0.00 0.00 1.14 -0.59 40 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 0.85 -0.46 40 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 0.63 -0.35 40 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.46 -0.27 40 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.33 -0.21 40 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.24 -0.16 40 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.17 -0.12 40 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.12 -0.09 40 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.09 -0.06 40 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.06 -0.05 40 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 31.68 -4.60 45 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 29.06 -5.14 41 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 27.27 -4.46 41 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 25.55 -4.23 41 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 23.89 -4.08 41 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 22.31 -4.04 41 0 4 0
30JUL26 162.50 C 0.00 0.00 0.00 20.79 -3.90 41 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 19.35 -3.75 41 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 17.98 -3.60 41 0 0 0
30JUL26 170.00 C 16.91 16.91 16.91 16.88 -3.25 42 15 15 +15
30JUL26 172.50 C 15.66 15.66 15.66 15.54 -2.64 42 15 44 0
30JUL26 175.00 C 15.99 15.99 14.98 14.33 -3.20 42 9 36 +6
30JUL26 177.50 C 0.00 0.00 0.00 13.26 -2.99 42 0 3 0
30JUL26 180.00 C 12.35 12.35 12.35 12.37 -2.69 42 15 15 +2
30JUL26 182.50 C 11.39 11.39 11.39 11.53 -2.43 42 15 50 -12
30JUL26 185.00 C 0.00 0.00 0.00 10.37 -2.55 42 0 15 0
30JUL26 187.50 C 9.66 9.66 9.66 9.49 -2.46 42 15 15 0
30JUL26 190.00 C 9.93 9.93 9.93 8.73 -2.32 42 3 23 0
30JUL26 192.50 C 0.00 0.00 0.00 8.00 -2.21 42 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 7.24 -2.18 41 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 6.61 -2.08 41 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 6.03 -1.76 41 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 4.99 -1.54 41 0 30 0
30JUL26 210.00 C 0.00 0.00 0.00 4.12 -1.32 41 0 30 0
30JUL26 215.00 C 0.00 0.00 0.00 3.38 -1.14 41 0 46 0
30JUL26 220.00 C 0.00 0.00 0.00 2.76 -0.97 41 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 2.25 -0.82 41 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 1.82 -0.70 41 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 1.47 -0.59 41 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 1.18 -0.54 41 0 15 0
28AUG26 157.50 C 0.00 0.00 0.00 26.42 - 43 0 0 -
28AUG26 160.00 C 0.00 0.00 0.00 24.92 - 43 0 0 -
28AUG26 162.50 C 0.00 0.00 0.00 23.48 - 43 0 0 -
28AUG26 165.00 C 0.00 0.00 0.00 22.10 - 43 0 0 -
28AUG26 167.50 C 0.00 0.00 0.00 20.78 - 43 0 0 -
28AUG26 170.00 C 0.00 0.00 0.00 19.52 - 43 0 0 -
28AUG26 172.50 C 0.00 0.00 0.00 18.30 - 43 0 0 -
28AUG26 175.00 C 0.00 0.00 0.00 17.33 - 43 0 0 -
28AUG26 177.50 C 0.00 0.00 0.00 16.04 - 43 0 0 -
28AUG26 180.00 C 0.00 0.00 0.00 15.11 - 43 0 0 -
28AUG26 182.50 C 0.00 0.00 0.00 14.21 - 43 0 0 -
28AUG26 185.00 C 0.00 0.00 0.00 13.22 - 43 0 0 -
28AUG26 187.50 C 0.00 0.00 0.00 12.35 - 43 0 0 -
28AUG26 190.00 C 0.00 0.00 0.00 11.55 - 43 0 0 -
28AUG26 192.50 C 0.00 0.00 0.00 10.84 - 43 0 0 -
28AUG26 195.00 C 0.00 0.00 0.00 9.93 - 43 0 0 -
28AUG26 197.50 C 0.00 0.00 0.00 9.23 - 43 0 0 -
28AUG26 200.00 C 0.00 0.00 0.00 8.58 - 43 0 0 -
28AUG26 205.00 C 0.00 0.00 0.00 7.40 - 43 0 0 -
29SEP26 140.00 C 0.00 0.00 0.00 40.62 -4.26 45 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 38.80 -4.92 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 37.12 -4.51 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 35.23 -4.55 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 33.20 -4.81 43 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 31.59 -4.67 43 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 30.04 -4.50 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 28.54 -4.02 43 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 27.09 -3.92 43 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 26.41 -3.10 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 24.36 -3.49 43 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 23.07 -3.37 43 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 21.98 -3.23 43 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 20.80 -3.12 43 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 19.66 -3.27 43 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 18.68 -3.06 44 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 17.56 -3.04 43 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 16.59 -2.92 43 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 15.66 -2.81 43 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 14.78 -2.55 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 13.91 -2.48 43 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 13.12 -2.37 43 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 12.17 -2.69 43 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 11.44 -2.61 43 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 10.75 -2.21 43 0 273 0
29SEP26 205.00 C 0.00 0.00 0.00 9.48 -2.02 43 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 8.35 -1.83 43 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 7.33 -1.68 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 6.43 -1.52 43 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 5.63 -1.37 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 4.93 -1.23 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 4.30 -1.12 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 3.75 -1.00 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 3.27 -0.90 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.93 -0.83 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 2.47 -0.72 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.15 -0.64 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 1.92 -0.51 43 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 45.04 -3.79 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 43.38 -3.72 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 41.74 -3.67 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 40.14 -3.62 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 38.57 -4.31 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 37.09 -4.24 44 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 35.63 -4.10 44 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 34.10 -4.17 44 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 32.74 -3.44 44 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 31.42 -3.98 44 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 30.10 -3.89 44 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 28.61 -3.52 43 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 27.43 -3.99 43 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 26.65 -3.54 44 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 25.50 -3.43 44 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 24.44 -3.25 44 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 23.43 -3.12 44 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 22.46 -3.08 44 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 21.52 -2.99 44 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 20.63 -2.91 44 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 19.77 -2.82 44 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 18.95 -2.73 44 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 18.29 -2.52 44 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 17.49 -2.54 44 0 25 0
30DEC26 200.00 C 0.00 0.00 0.00 16.71 -2.28 44 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 14.82 -2.66 43 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 13.52 -2.54 43 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 12.33 -2.42 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 11.24 -2.25 43 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 10.24 -1.73 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 9.32 -1.61 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 8.48 -1.50 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 7.71 -1.39 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 7.01 -1.29 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 6.37 -1.20 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 5.79 -1.11 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 5.26 -1.02 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 4.78 -0.94 43 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 48.76 -4.74 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 47.19 -4.65 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 45.64 -4.58 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 44.15 -3.43 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 42.68 -4.42 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 41.26 -3.36 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 39.88 -4.26 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 38.54 -4.18 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 37.24 -4.09 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 35.98 -4.01 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 34.75 -3.93 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 33.57 -3.84 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 32.43 -3.75 44 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 31.25 -3.74 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 30.21 -3.62 44 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 29.17 -3.44 44 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 28.17 -3.26 44 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 27.20 -3.19 44 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 26.26 -3.27 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 25.35 -3.09 44 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 24.58 -2.91 44 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 23.64 -2.91 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 21.90 -3.75 43 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 21.16 -3.67 43 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 20.46 -3.60 43 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 19.02 -2.61 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 17.74 -2.48 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 16.57 -2.35 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 15.51 -2.19 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 14.43 -2.13 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 13.50 -2.01 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 12.61 -1.91 44 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 11.81 -1.73 44 0 0 0
TOTAL CALL 321 5,812 +125
28MAY26 140.00 P 0.00 0.00 0.00 0.19 +0.12 41 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.29 +0.18 41 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.42 +0.24 41 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.60 +0.33 41 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.84 +0.45 41 0 16 0
28MAY26 152.50 P 1.00 1.00 1.00 1.14 +0.58 41 16 32 +16
28MAY26 155.00 P 1.64 1.73 1.64 1.56 +0.77 41 61 139 +61
28MAY26 157.50 P 1.72 2.29 1.72 2.06 +1.00 41 49 79 +49
28MAY26 160.00 P 2.20 2.62 2.20 2.58 +1.11 41 31 96 +30
28MAY26 162.50 P 2.42 3.10 2.42 3.19 +1.25 40 22 24 +21
28MAY26 165.00 P 0.00 0.00 0.00 3.93 +1.43 40 0 70 0
28MAY26 167.50 P 4.10 5.00 4.10 5.00 +1.84 41 4 95 +3
28MAY26 170.00 P 6.01 6.01 6.01 6.01 +2.04 41 1 2,906 +1
28MAY26 172.50 P 0.00 0.00 0.00 7.06 +2.20 40 0 49 0
28MAY26 175.00 P 7.59 7.80 7.59 8.29 +2.46 40 18 39 -16
28MAY26 177.50 P 8.04 8.04 8.04 9.68 +2.85 40 17 84 0
28MAY26 180.00 P 0.00 0.00 0.00 11.47 +3.31 41 0 84 0
28MAY26 182.50 P 0.00 0.00 0.00 13.11 +3.58 41 0 82 0
28MAY26 185.00 P 0.00 0.00 0.00 14.88 +3.84 41 0 51 0
28MAY26 187.50 P 0.00 0.00 0.00 16.75 +4.07 41 0 68 0
28MAY26 190.00 P 17.80 17.80 17.80 18.69 +4.25 41 3 87 0
28MAY26 192.50 P 0.00 0.00 0.00 20.75 +4.48 41 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 22.85 +4.65 41 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 25.04 +4.81 41 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 27.27 +4.96 41 0 39 0
28MAY26 205.00 P 0.00 0.00 0.00 31.80 +5.10 39 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 36.55 +5.48 39 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 41.49 +5.63 40 0 120 0
28MAY26 220.00 P 0.00 0.00 0.00 46.61 +5.71 48 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 51.60 +5.78 51 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 56.59 +5.79 54 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 61.62 +5.82 59 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 66.60 +5.80 61 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 71.60 +5.80 65 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 76.60 +5.80 68 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 81.60 +5.80 71 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 86.60 +5.80 74 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 91.60 +5.80 77 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 1.11 +0.39 40 0 6 0
29JUN26 142.50 P 0.00 0.00 0.00 1.38 +0.47 40 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 1.75 +0.58 40 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 2.13 +0.68 40 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 2.71 +0.89 41 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 3.25 +1.03 41 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 3.92 +1.20 41 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 4.61 +1.37 41 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 5.23 +1.22 40 0 15 0
29JUN26 162.50 P 0.00 0.00 0.00 6.31 +1.62 41 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 7.24 +1.71 41 0 30 0
29JUN26 167.50 P 8.30 8.30 8.30 8.27 +1.91 41 16 121 +1
29JUN26 170.00 P 9.35 9.38 8.80 9.35 +2.09 40 301 194 -139
29JUN26 172.50 P 10.64 10.64 10.64 10.55 +2.29 40 16 61 +1
29JUN26 175.00 P 11.94 11.94 11.93 11.82 +2.46 40 33 150 0
29JUN26 177.50 P 0.00 0.00 0.00 13.29 +2.75 40 0 77 0
29JUN26 180.00 P 12.98 12.98 12.98 14.69 +2.87 40 15 107 +15
29JUN26 182.50 P 0.00 0.00 0.00 16.25 +3.00 40 0 96 0
29JUN26 185.00 P 0.00 0.00 0.00 17.93 +3.21 40 0 48 0
29JUN26 187.50 P 0.00 0.00 0.00 19.68 +3.41 40 0 72 0
29JUN26 190.00 P 0.00 0.00 0.00 21.47 +3.64 40 0 104 0
29JUN26 192.50 P 0.00 0.00 0.00 23.31 +3.79 40 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 25.25 +3.95 40 0 45 0
29JUN26 197.50 P 0.00 0.00 0.00 27.20 +4.11 40 0 24 0
29JUN26 200.00 P 0.00 0.00 0.00 29.26 +4.25 40 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 33.25 +4.03 39 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 37.61 +4.03 39 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 42.07 +4.28 38 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 46.77 +4.88 37 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 51.79 +5.31 40 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 56.59 +5.28 40 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 61.62 +5.79 43 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 66.60 +5.67 45 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 71.60 +5.75 47 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 76.60 +5.79 50 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 81.60 +5.80 52 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 86.60 +5.80 54 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 91.60 +5.80 56 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 3.95 +0.91 41 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 4.62 +1.07 41 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 5.28 +1.16 41 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 6.26 +1.48 42 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 7.06 +1.61 42 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 7.88 +1.58 42 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 8.87 +1.69 42 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 9.88 +1.85 41 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 10.98 +2.01 41 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 12.09 +2.11 41 0 19 0
30JUL26 172.50 P 0.00 0.00 0.00 13.39 +2.33 41 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 14.70 +2.48 41 0 30 0
30JUL26 177.50 P 0.00 0.00 0.00 16.06 +2.61 41 0 45 0
30JUL26 180.00 P 0.00 0.00 0.00 17.60 +2.84 41 0 23 0
30JUL26 182.50 P 0.00 0.00 0.00 19.14 +2.99 41 0 60 0
30JUL26 185.00 P 0.00 0.00 0.00 20.76 +3.15 41 0 66 0
30JUL26 187.50 P 0.00 0.00 0.00 22.38 +3.24 41 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 24.09 +3.13 41 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 25.60 +2.97 40 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 27.44 +3.07 41 0 16 0
30JUL26 197.50 P 0.00 0.00 0.00 29.31 +3.17 41 0 8 0
30JUL26 200.00 P 0.00 0.00 0.00 31.43 +3.43 41 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 35.16 +3.31 40 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 39.25 +3.42 40 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 44.06 +4.08 42 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 48.46 +4.77 42 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 52.97 +4.30 42 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 57.73 +5.22 43 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 62.40 +5.31 44 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 67.04 +5.32 43 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 9.21 - 43 0 0 -
28AUG26 160.00 P 0.00 0.00 0.00 10.22 - 43 0 0 -
28AUG26 162.50 P 0.00 0.00 0.00 11.25 - 43 0 0 -
28AUG26 165.00 P 0.00 0.00 0.00 12.37 - 43 0 0 -
28AUG26 167.50 P 0.00 0.00 0.00 13.37 - 43 0 0 -
28AUG26 170.00 P 0.00 0.00 0.00 14.66 - 43 0 0 -
28AUG26 172.50 P 0.00 0.00 0.00 15.91 - 43 0 0 -
28AUG26 175.00 P 0.00 0.00 0.00 17.28 - 43 0 0 -
28AUG26 177.50 P 0.00 0.00 0.00 18.58 - 42 0 0 -
28AUG26 180.00 P 0.00 0.00 0.00 20.15 - 43 0 0 -
28AUG26 182.50 P 0.00 0.00 0.00 21.77 - 43 0 0 -
28AUG26 185.00 P 0.00 0.00 0.00 22.95 - 42 0 0 -
28AUG26 187.50 P 0.00 0.00 0.00 24.57 - 42 0 0 -
28AUG26 190.00 P 0.00 0.00 0.00 26.26 - 42 0 0 -
28AUG26 192.50 P 0.00 0.00 0.00 27.97 - 42 0 0 -
28AUG26 195.00 P 0.00 0.00 0.00 29.75 - 42 0 0 -
28AUG26 197.50 P 0.00 0.00 0.00 31.54 - 42 0 0 -
28AUG26 200.00 P 0.00 0.00 0.00 33.38 - 42 0 0 -
28AUG26 205.00 P 0.00 0.00 0.00 37.36 - 42 0 0 -
29SEP26 140.00 P 0.00 0.00 0.00 5.23 +0.88 43 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 5.92 +1.04 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 6.60 +1.07 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 7.35 +1.14 43 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 8.22 +1.32 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 9.08 +1.41 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 10.02 +1.49 43 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 10.97 +1.57 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 11.97 +1.72 43 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 13.17 +2.06 43 0 2 0
29SEP26 165.00 P 0.00 0.00 0.00 14.21 +2.01 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.44 +2.28 43 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 16.57 +2.30 43 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 18.00 +2.42 43 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 19.32 +2.44 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 20.72 +2.54 43 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 22.19 +2.74 43 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 23.71 +2.85 43 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 24.98 +2.67 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 26.60 +2.79 42 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 28.24 +2.64 42 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 29.94 +2.78 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 31.67 +2.82 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 33.50 +2.93 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 35.28 +2.96 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 39.02 +3.10 43 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 43.44 +3.76 44 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 47.45 +3.80 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 51.27 +4.10 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 55.69 +4.44 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 59.85 +4.41 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 64.36 +4.65 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 68.84 +4.80 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 73.39 +4.90 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 77.83 +4.96 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 82.47 +4.99 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 87.19 +5.07 43 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 91.97 +5.37 43 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 8.53 +0.88 43 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 9.48 +1.25 43 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 10.37 +1.40 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 11.25 +1.40 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 12.15 +1.41 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 12.91 +1.37 43 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 13.98 +1.42 43 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 15.03 +1.74 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 16.14 +1.87 43 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 17.43 +2.03 43 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 18.63 +2.13 43 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 19.88 +2.31 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 21.08 +2.32 43 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 22.36 +2.34 43 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 23.82 +2.52 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.25 +2.62 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 26.73 +2.72 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 28.24 +2.73 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 29.53 +2.53 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 31.11 +2.60 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 33.07 +2.82 43 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 34.73 +2.89 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 36.38 +3.12 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 38.12 +3.35 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 39.95 +3.51 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 43.53 +3.60 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 47.26 +3.74 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 51.17 +3.89 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 54.68 +3.21 43 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 58.72 +3.32 43 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 63.09 +4.10 43 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 67.34 +4.34 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 71.59 +4.47 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 75.91 +4.53 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 80.19 +4.53 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 84.79 +4.80 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 89.27 +4.88 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 93.82 +4.91 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 11.19 +1.29 43 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 12.06 +1.30 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 12.95 +1.31 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 13.88 +1.37 42 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 14.95 +1.55 42 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 16.50 +2.15 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 17.20 +1.79 43 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 18.15 +1.68 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 19.33 +1.72 42 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 21.15 +2.43 43 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 22.40 +2.57 43 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 23.02 +2.01 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 25.04 +2.83 43 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 25.74 +2.22 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 27.87 +3.02 43 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 28.64 +2.42 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 30.11 +2.65 42 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 31.67 +2.59 42 0 39 0
30MAR27 185.00 P 0.00 0.00 0.00 32.72 +2.38 42 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 34.19 +1.96 42 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 35.74 +2.63 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 38.08 +3.51 43 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 39.76 +3.70 43 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 41.48 +3.25 43 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 43.21 +3.32 43 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 46.75 +3.39 43 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 50.40 +3.60 43 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 54.12 +3.62 43 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 57.97 +3.77 43 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 61.88 +3.88 43 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 65.86 +4.08 43 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 69.92 +4.19 43 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 74.04 +4.29 43 0 0 0
TOTAL PUT 603 10,595 +43
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$ 7.67
28MAY26 4.90 C 0.00 0.00 0.00 2.78 -0.04 87 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.68 -0.04 83 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.43 -0.04 73 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.18 -0.04 64 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.93 -0.03 56 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.68 -0.03 48 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.43 -0.03 40 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.18 -0.03 32 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.93 -0.04 25 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.69 -0.04 27 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.47 -0.04 27 0 140 0
28MAY26 7.50 C 0.00 0.00 0.00 0.29 -0.02 27 0 146 0
28MAY26 7.75 C 0.00 0.00 0.00 0.16 -0.01 28 0 569 0
28MAY26 8.00 C 0.06 0.07 0.06 0.08 -0.01 28 22 350 0
28MAY26 8.25 C 0.03 0.04 0.03 0.03 -0.01 27 161 914 +161
28MAY26 8.50 C 0.00 0.00 0.00 0.02 0.00 31 0 110 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 107 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.78 -0.04 75 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.68 -0.04 72 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.43 -0.04 65 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.18 -0.04 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.93 -0.03 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.68 -0.03 43 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.43 -0.03 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.18 -0.03 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.93 -0.04 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.69 -0.04 25 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.48 -0.03 26 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.29 -0.03 24 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.18 -0.01 26 0 71 0
29JUN26 8.00 C 0.09 0.09 0.07 0.10 -0.01 26 228 507 -34
29JUN26 8.25 C 0.00 0.00 0.00 0.06 0.00 27 0 676 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 0.00 26 0 109 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.68 -0.04 66 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.43 -0.04 59 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.18 -0.04 53 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.93 -0.03 47 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.68 -0.03 41 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.43 -0.03 35 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.18 -0.03 29 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.93 -0.04 23 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.69 -0.05 23 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.49 -0.04 25 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.33 -0.03 25 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.22 -0.01 26 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 3 0
30JUL26 8.25 C 0.00 0.00 0.00 0.09 -0.01 26 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.04 0.00 26 0 28 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.18 - 48 0 0 -
28AUG26 5.75 C 0.00 0.00 0.00 1.93 - 43 0 0 -
28AUG26 6.00 C 0.00 0.00 0.00 1.68 - 37 0 0 -
28AUG26 6.25 C 0.00 0.00 0.00 1.43 - 32 0 0 -
28AUG26 6.50 C 0.00 0.00 0.00 1.18 - 27 0 0 -
28AUG26 6.75 C 0.00 0.00 0.00 0.94 - 27 0 0 -
28AUG26 7.00 C 0.00 0.00 0.00 0.71 - 25 0 0 -
28AUG26 7.25 C 0.00 0.00 0.00 0.52 - 26 0 0 -
28AUG26 7.50 C 0.00 0.00 0.00 0.37 - 26 0 0 -
28AUG26 7.75 C 0.00 0.00 0.00 0.26 - 25 0 0 -
28AUG26 8.00 C 0.00 0.00 0.00 0.18 - 25 0 0 -
28AUG26 8.25 C 0.13 0.13 0.13 0.13 - 25 4 4 -
28AUG26 8.50 C 0.00 0.00 0.00 0.10 - 26 0 0 -
28AUG26 8.75 C 0.00 0.00 0.00 0.07 - 26 0 0 -
28AUG26 9.00 C 0.00 0.00 0.00 0.05 - 27 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 0.03 - 26 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 0.02 - 26 0 0 -
28AUG26 9.75 C 0.00 0.00 0.00 0.01 - 25 0 0 -
28AUG26 10.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29SEP26 4.90 C 0.00 0.00 0.00 2.78 -0.04 58 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.68 -0.04 56 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.43 -0.04 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.18 -0.04 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.93 -0.03 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.68 -0.03 34 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.44 -0.02 35 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.19 -0.03 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.94 -0.04 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.73 -0.03 26 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.53 -0.04 24 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.41 -0.02 25 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.31 -0.01 25 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 -0.02 25 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 0.00 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 -0.01 25 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 0.00 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 0.00 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.78 -0.04 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.68 -0.04 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.43 -0.04 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.18 -0.04 38 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.93 -0.03 33 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.69 -0.02 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.44 -0.03 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.19 -0.05 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.98 -0.02 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.80 -0.01 25 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.65 -0.03 25 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.55 -0.01 26 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.45 0.00 25 0 619 0
30DEC26 8.00 C 0.00 0.00 0.00 0.36 -0.01 25 0 307 0
30DEC26 8.25 C 0.00 0.00 0.00 0.29 -0.01 25 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 0.00 25 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.19 0.00 25 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 0.00 25 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 0.00 25 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 0.00 25 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 0.00 25 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.78 -0.04 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.68 -0.04 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.43 -0.04 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.18 -0.04 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.93 -0.03 31 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.69 -0.03 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.44 -0.05 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.24 -0.04 26 0 10 0
30MAR27 6.75 C 0.00 0.00 0.00 1.05 -0.03 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.91 -0.02 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.78 -0.03 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.67 -0.02 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.58 -0.01 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.49 -0.01 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.41 -0.02 26 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 0.35 -0.01 26 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.24 -0.01 25 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.20 -0.01 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.16 -0.01 25 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
TOTAL CALL 415 7,345 +127
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 37 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 317 0
28MAY26 6.75 P 0.05 0.06 0.04 0.05 +0.01 27 333 1,017 +267
28MAY26 7.00 P 0.13 0.13 0.12 0.12 +0.01 28 9 941 +9
28MAY26 7.25 P 0.23 0.24 0.23 0.22 +0.02 27 13 502 +13
28MAY26 7.50 P 0.37 0.39 0.37 0.37 +0.02 26 19 109 +19
28MAY26 7.75 P 0.00 0.00 0.00 0.58 +0.04 29 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 0.79 +0.04 29 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.02 +0.04 28 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.30 +0.05 44 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.55 +0.06 50 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.77 +0.03 43 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.05 +0.06 60 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.30 +0.06 65 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.54 +0.05 66 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.76 +0.02 50 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.29 +0.06 79 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.79 +0.06 87 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 35 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 0.00 25 0 99 0
29JUN26 6.75 P 0.07 0.07 0.07 0.10 +0.01 25 2 284 +2
29JUN26 7.00 P 0.00 0.00 0.00 0.19 +0.02 26 0 332 0
29JUN26 7.25 P 0.00 0.00 0.00 0.30 +0.03 25 0 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.44 +0.03 25 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 0.62 +0.03 25 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.83 +0.04 26 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.04 +0.04 25 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 1.30 +0.04 31 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.56 +0.06 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.78 +0.04 34 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.05 +0.06 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.30 +0.06 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.54 +0.05 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.77 +0.03 43 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.30 +0.07 59 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.80 +0.07 64 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.29 +0.06 67 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.79 +0.06 71 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.03 0.00 26 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.05 0.00 25 0 10 0
30JUL26 6.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 82 0
30JUL26 6.75 P 0.00 0.00 0.00 0.15 +0.01 25 0 432 0
30JUL26 7.00 P 0.00 0.00 0.00 0.24 +0.02 25 0 260 0
30JUL26 7.25 P 0.00 0.00 0.00 0.35 +0.02 24 0 180 0
30JUL26 7.50 P 0.00 0.00 0.00 0.50 +0.02 25 0 101 0
30JUL26 7.75 P 0.00 0.00 0.00 0.67 +0.03 25 0 20 0
30JUL26 8.00 P 0.00 0.00 0.00 0.87 +0.04 26 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.10 +0.07 28 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.33 +0.05 30 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.56 +0.05 31 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.79 +0.04 31 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.05 +0.06 36 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.30 +0.06 39 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.54 +0.05 39 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.78 +0.04 40 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 - 25 0 0 -
28AUG26 5.75 P 0.00 0.00 0.00 0.03 - 27 0 0 -
28AUG26 6.00 P 0.00 0.00 0.00 0.05 - 26 0 0 -
28AUG26 6.25 P 0.00 0.00 0.00 0.08 - 26 0 0 -
28AUG26 6.50 P 0.00 0.00 0.00 0.13 - 25 0 0 -
28AUG26 6.75 P 0.00 0.00 0.00 0.20 - 25 0 0 -
28AUG26 7.00 P 0.28 0.28 0.28 0.29 - 25 30 30 -
28AUG26 7.25 P 0.44 0.44 0.44 0.40 - 25 1 1 -
28AUG26 7.50 P 0.00 0.00 0.00 0.54 - 24 0 0 -
28AUG26 7.75 P 0.00 0.00 0.00 0.72 - 25 0 0 -
28AUG26 8.00 P 0.00 0.00 0.00 0.91 - 26 0 0 -
28AUG26 8.25 P 0.00 0.00 0.00 1.10 - 25 0 0 -
28AUG26 8.50 P 0.00 0.00 0.00 1.33 - 27 0 0 -
28AUG26 8.75 P 0.00 0.00 0.00 1.56 - 28 0 0 -
28AUG26 9.00 P 0.00 0.00 0.00 1.79 - 28 0 0 -
28AUG26 9.25 P 0.00 0.00 0.00 2.05 - 32 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 2.30 - 35 0 0 -
28AUG26 9.75 P 0.00 0.00 0.00 2.54 - 35 0 0 -
28AUG26 10.00 P 0.00 0.00 0.00 2.79 - 38 0 0 -
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 26 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 +0.01 26 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 +0.01 25 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 +0.01 25 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 +0.02 25 0 735 0
29SEP26 7.25 P 0.00 0.00 0.00 0.44 +0.02 24 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.58 +0.02 24 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.76 +0.03 25 0 263 0
29SEP26 8.00 P 0.00 0.00 0.00 0.94 +0.03 26 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.13 +0.03 25 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.35 +0.04 26 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.58 +0.05 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.81 +0.05 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.05 +0.05 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.30 +0.06 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.54 +0.05 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.79 +0.05 35 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.30 +0.07 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.80 +0.07 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.29 +0.06 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.79 +0.06 49 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 0.02 +0.01 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 0.00 25 0 100 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.01 25 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 +0.02 26 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.18 +0.02 25 0 19 0
30DEC26 6.50 P 0.00 0.00 0.00 0.25 +0.02 25 0 71 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 +0.01 25 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 0.43 +0.02 25 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.54 +0.03 24 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 +0.02 24 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 0.84 +0.03 24 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.02 +0.02 25 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.22 +0.04 26 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.41 +0.04 25 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.61 +0.03 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.84 +0.05 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.06 +0.04 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.30 +0.05 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.54 +0.04 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.79 +0.05 29 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.30 +0.06 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.80 +0.07 37 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.18 0.00 25 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 0.25 +0.02 25 0 8 0
30MAR27 6.50 P 0.00 0.00 0.00 0.33 +0.01 25 0 26 0
30MAR27 6.75 P 0.00 0.00 0.00 0.41 +0.01 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.51 +0.01 25 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.63 +0.02 25 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 0.77 +0.02 25 0 150 0
30MAR27 7.75 P 0.00 0.00 0.00 0.92 +0.03 24 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.10 +0.03 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.28 +0.04 25 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.47 +0.04 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.66 +0.04 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.87 +0.04 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.09 +0.04 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.32 +0.05 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.55 +0.04 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.80 +0.05 27 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.30 +0.06 30 0 0 0
TOTAL PUT 407 13,581 +310
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$ 102.50
29JUN26 99.99 C 0.00 0.00 0.00 7.59 -3.92 38 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 5.96 -3.44 38 0 45 0
29JUN26 106.66 C 0.00 0.00 0.00 4.68 -2.85 38 0 24 0
29JUN26 109.99 C 0.00 0.00 0.00 3.57 -2.39 38 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 2.66 -2.16 38 0 60 0
29JUN26 116.66 C 0.00 0.00 0.00 1.95 -1.76 38 0 32 0
29JUN26 119.99 C 0.00 0.00 0.00 1.41 -1.40 38 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.00 -1.10 38 0 36 0
29JUN26 126.65 C 0.00 0.00 0.00 0.70 -0.84 38 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.49 -0.63 38 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.34 -0.47 38 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.23 -0.35 38 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.15 -0.26 38 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.10 -0.18 38 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.07 -0.12 38 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.05 -0.09 39 0 183 0
29JUN26 153.32 C 0.00 0.00 0.00 0.03 -0.06 38 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.02 -0.04 38 0 27 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 -0.03 37 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 -0.02 39 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 -0.01 40 0 27 0
TOTAL CALL 0 999 0
29JUN26 99.99 P 0.00 0.00 0.00 5.02 +1.95 37 0 103 0
29JUN26 103.32 P 0.00 0.00 0.00 6.76 +2.47 38 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 8.84 +2.91 38 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 10.98 +3.29 38 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 13.43 +3.60 38 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 16.08 +4.13 38 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 19.08 +4.24 40 0 19 0
29JUN26 123.32 P 0.00 0.00 0.00 22.06 +4.50 40 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 25.08 +4.64 41 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 28.24 +4.79 42 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 31.39 +4.82 42 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 34.64 +5.31 44 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 37.79 +5.02 43 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 40.93 +5.00 38 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 44.26 +5.43 41 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 47.53 +4.98 39 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 50.83 +5.13 38 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 54.28 +5.44 50 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 57.52 +5.45 47 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 60.85 +5.74 49 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 64.18 +5.81 51 0 0 0
TOTAL PUT 0 790 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 102.50
30APR26 77.50 C 0.00 0.00 0.00 25.00 -5.81 0 0 0 0
30APR26 80.00 C 0.00 0.00 0.00 22.50 -5.81 0 0 0 0
30APR26 82.50 C 0.00 0.00 0.00 20.00 -5.81 0 0 0 0
30APR26 85.00 C 0.00 0.00 0.00 17.50 -5.81 0 0 0 0
30APR26 87.50 C 0.00 0.00 0.00 15.00 -5.81 0 0 0 0
30APR26 90.00 C 0.00 0.00 0.00 12.50 -5.81 0 0 0 0
30APR26 92.50 C 0.00 0.00 0.00 10.00 -5.81 0 0 0 0
30APR26 95.00 C 0.00 0.00 0.00 7.50 -5.81 0 0 0 0
30APR26 97.50 C 0.00 0.00 0.00 5.00 -5.81 0 0 0 -2
30APR26 100.00 C 2.65 2.65 2.65 2.50 -5.81 0 1 0 -1
30APR26 102.50 C 4.81 4.81 0.13 0.00 -5.92 0 345 187 +134
30APR26 105.00 C 1.50 1.50 0.02 0.00 -3.48 0 1,037 1,015 +859
30APR26 107.50 C 0.83 0.83 0.01 0.00 -1.55 0 253 271 +96
30APR26 110.00 C 0.15 0.15 0.01 0.00 -0.50 0 9 408 -5
30APR26 112.50 C 0.02 0.02 0.02 0.00 -0.10 0 40 665 -40
30APR26 115.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 657 0
30APR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
30APR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30APR26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30APR26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
30APR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 77.50 C 0.00 0.00 0.00 25.16 -5.69 96 0 0 0
08MAY26 80.00 C 0.00 0.00 0.00 22.66 -5.69 86 0 0 0
08MAY26 82.50 C 0.00 0.00 0.00 20.17 -5.68 78 0 0 0
08MAY26 85.00 C 0.00 0.00 0.00 17.55 -5.80 46 0 0 0
08MAY26 87.50 C 0.00 0.00 0.00 15.05 -5.80 38 0 0 0
08MAY26 90.00 C 0.00 0.00 0.00 12.58 -5.77 41 0 0 0
08MAY26 92.50 C 0.00 0.00 0.00 10.15 -5.71 40 0 0 0
08MAY26 95.00 C 0.00 0.00 0.00 7.84 -5.55 40 0 0 0
08MAY26 97.50 C 0.00 0.00 0.00 5.71 -5.25 40 0 0 0
08MAY26 100.00 C 4.09 4.25 3.75 3.85 -4.79 39 35 28 +24
08MAY26 102.50 C 2.65 2.70 2.25 2.42 -4.07 39 129 83 +79
08MAY26 105.00 C 4.72 4.72 1.32 1.42 -3.08 40 1,339 218 +168
08MAY26 107.50 C 2.28 2.40 0.78 0.79 -2.19 40 531 339 +86
08MAY26 110.00 C 1.60 1.60 0.43 0.40 -1.55 41 110 244 +15
08MAY26 112.50 C 1.21 1.21 0.23 0.18 -0.96 40 72 188 +44
08MAY26 115.00 C 0.71 0.71 0.13 0.08 -0.53 41 109 343 +100
08MAY26 117.50 C 0.00 0.00 0.00 0.03 -0.27 41 0 132 0
08MAY26 120.00 C 0.11 0.11 0.03 0.01 -0.13 40 9 93 +7
08MAY26 122.50 C 0.08 0.11 0.08 0.01 -0.05 45 7 32 +7
08MAY26 125.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
08MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
08MAY26 130.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 35.11 -5.82 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 32.60 -5.83 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 30.12 -5.82 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 27.54 -5.90 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 25.18 -5.77 44 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 22.66 -5.80 35 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 20.31 -5.66 43 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 17.79 -5.71 37 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 15.42 -5.62 37 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 12.83 -5.52 29 0 2,811 0
28MAY26 92.50 C 0.00 0.00 0.00 11.01 -5.29 37 0 1,073 0
28MAY26 95.00 C 11.71 11.71 9.46 9.03 -5.01 37 32 1,158 +30
28MAY26 97.50 C 7.10 7.11 7.05 7.11 -4.80 36 62 1,431 +60
28MAY26 100.00 C 7.08 7.08 5.58 5.58 -4.34 36 149 1,670 -89
28MAY26 102.50 C 6.87 7.00 4.21 4.32 -3.57 37 72 1,042 +4
28MAY26 105.00 C 5.31 5.36 3.20 3.20 -3.30 37 1,638 4,520 +865
28MAY26 107.50 C 4.38 4.38 2.42 2.42 -2.65 38 304 1,420 +54
28MAY26 110.00 C 3.80 3.80 1.78 1.74 -2.18 38 351 2,966 +112
28MAY26 112.50 C 2.60 2.60 1.37 1.21 -1.83 38 137 829 -6
28MAY26 115.00 C 2.00 2.00 1.02 0.82 -1.46 37 261 1,309 +2
28MAY26 117.50 C 1.51 1.51 0.80 0.54 -1.11 37 20 976 +3
28MAY26 120.00 C 1.49 1.49 0.58 0.35 -0.83 37 352 2,000 +35
28MAY26 122.50 C 0.92 0.93 0.48 0.22 -0.60 37 63 780 +24
28MAY26 125.00 C 0.65 0.71 0.44 0.14 -0.42 37 26 924 +24
28MAY26 127.50 C 0.39 0.39 0.39 0.09 -0.29 38 2 356 -2
28MAY26 130.00 C 0.38 0.38 0.38 0.05 -0.20 37 1 965 +1
28MAY26 132.50 C 0.00 0.00 0.00 0.03 -0.13 37 0 686 0
28MAY26 135.00 C 0.18 0.18 0.18 0.02 -0.08 38 6 66 +6
29JUN26 50.00 C 0.00 0.00 0.00 52.65 -5.79 68 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 50.17 -5.77 67 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 47.68 -5.77 64 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 45.19 -5.77 60 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 42.71 -5.76 58 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 40.19 -5.78 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 37.72 -5.76 50 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 35.24 -5.75 47 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 32.77 -5.73 46 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 30.33 -5.68 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 27.92 -5.61 45 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 25.51 -5.44 43 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 23.26 -5.20 44 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 20.81 -5.16 41 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 18.95 -4.89 45 0 32 0
29JUN26 87.50 C 0.00 0.00 0.00 16.25 -5.01 38 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 14.23 -4.49 38 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 12.34 -4.40 38 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 10.61 -4.07 38 0 1,413 0
29JUN26 97.50 C 0.00 0.00 0.00 9.01 -4.24 38 0 1,188 0
29JUN26 100.00 C 7.73 7.74 7.35 7.63 -3.87 38 121 7,025 0
29JUN26 102.50 C 6.59 6.59 6.30 6.37 -3.52 38 13 846 +11
29JUN26 105.00 C 6.33 6.33 5.32 5.29 -3.10 38 359 4,790 0
29JUN26 107.50 C 5.30 5.30 5.30 4.39 -2.72 38 27 1,947 0
29JUN26 110.00 C 3.94 4.05 3.68 3.60 -2.39 38 133 3,469 +60
29JUN26 112.50 C 3.21 3.21 3.08 2.88 -2.25 38 130 1,250 +72
29JUN26 115.00 C 4.20 4.20 2.61 2.30 -1.91 38 212 2,953 -17
29JUN26 117.50 C 2.80 2.80 2.20 1.82 -1.64 38 320 1,913 +53
29JUN26 120.00 C 2.66 2.66 1.88 1.42 -1.39 38 84 2,818 +38
29JUN26 122.50 C 2.23 2.23 1.83 1.10 -1.15 38 34 955 -9
29JUN26 125.00 C 1.83 1.83 1.30 0.86 -0.95 38 50 1,307 0
29JUN26 127.50 C 1.14 1.14 1.11 0.65 -0.79 38 22 677 +22
29JUN26 130.00 C 1.50 1.50 0.94 0.50 -0.62 38 214 2,062 +42
29JUN26 132.50 C 0.00 0.00 0.00 0.38 -0.51 38 0 622 0
29JUN26 135.00 C 0.00 0.00 0.00 0.28 -0.40 38 0 321 0
29JUN26 137.50 C 0.00 0.00 0.00 0.21 -0.32 38 0 360 0
29JUN26 140.00 C 0.00 0.00 0.00 0.15 -0.26 38 0 2,112 0
29JUN26 142.50 C 0.47 0.47 0.47 0.12 -0.19 38 2 481 0
29JUN26 145.00 C 0.44 0.44 0.44 0.09 -0.15 38 3 135 +3
29JUN26 147.50 C 0.00 0.00 0.00 0.06 -0.11 38 0 231 0
29JUN26 150.00 C 0.00 0.00 0.00 0.05 -0.09 39 0 507 0
29JUN26 152.50 C 0.00 0.00 0.00 0.03 -0.07 38 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.02 -0.06 37 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 -0.05 36 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 2,280 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 360 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 44 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 46 0 33 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 66 0
30JUL26 77.50 C 0.00 0.00 0.00 26.16 -4.98 46 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 23.90 -4.86 44 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 21.63 -4.55 42 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 19.45 -4.71 41 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 16.92 -4.73 36 0 31 0
30JUL26 90.00 C 0.00 0.00 0.00 15.21 -4.23 37 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 13.47 -4.04 37 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 11.83 -3.88 37 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 10.40 -4.05 38 0 90 0
30JUL26 100.00 C 8.96 8.99 8.96 9.05 -3.74 38 18 139 +2
30JUL26 102.50 C 0.00 0.00 0.00 7.84 -3.47 38 0 102 0
30JUL26 105.00 C 7.07 7.07 6.80 6.77 -3.13 38 3 291 +3
30JUL26 107.50 C 0.00 0.00 0.00 5.85 -2.84 38 0 637 0
30JUL26 110.00 C 6.16 6.16 5.24 4.97 -2.63 38 6 339 +2
30JUL26 112.50 C 0.00 0.00 0.00 4.23 -2.43 38 0 56 0
30JUL26 115.00 C 4.67 4.67 4.02 3.54 -2.23 38 3 76 +2
30JUL26 117.50 C 0.00 0.00 0.00 2.97 -1.96 38 0 802 0
30JUL26 120.00 C 0.00 0.00 0.00 2.47 -1.72 38 0 65 0
30JUL26 122.50 C 0.00 0.00 0.00 2.04 -1.52 38 0 58 0
30JUL26 125.00 C 2.21 2.21 2.21 1.69 -1.31 38 2 82 0
30JUL26 127.50 C 0.00 0.00 0.00 1.37 -1.16 38 0 156 0
30JUL26 130.00 C 2.20 2.20 1.70 1.13 -0.97 38 11 777 +11
30JUL26 132.50 C 1.77 1.77 1.77 0.91 -0.86 38 9 311 -2
30JUL26 135.00 C 1.66 1.66 1.46 0.75 -0.71 38 90 230 +90
28AUG26 85.00 C 0.00 0.00 0.00 20.38 - 41 0 0 -
28AUG26 87.50 C 0.00 0.00 0.00 18.41 - 40 0 0 -
28AUG26 90.00 C 0.00 0.00 0.00 16.30 - 38 0 0 -
28AUG26 92.50 C 0.00 0.00 0.00 14.65 - 38 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 13.12 - 38 0 0 -
28AUG26 97.50 C 0.00 0.00 0.00 11.66 - 38 0 0 -
28AUG26 100.00 C 0.00 0.00 0.00 10.41 - 38 0 0 -
28AUG26 102.50 C 9.27 9.27 9.27 9.28 - 39 30 30 -
28AUG26 105.00 C 8.19 8.19 8.19 8.20 - 39 30 30 -
28AUG26 107.50 C 0.00 0.00 0.00 7.25 - 39 0 0 -
28AUG26 110.00 C 0.00 0.00 0.00 6.38 - 39 0 0 -
28AUG26 112.50 C 0.00 0.00 0.00 5.55 - 39 0 0 -
28AUG26 115.00 C 5.96 5.96 5.96 4.82 - 39 30 30 -
28AUG26 117.50 C 0.00 0.00 0.00 4.16 - 39 500 500 -
28AUG26 120.00 C 0.00 0.00 0.00 3.60 - 39 0 0 -
28AUG26 122.50 C 0.00 0.00 0.00 3.08 - 39 0 0 -
28AUG26 125.00 C 0.00 0.00 0.00 2.66 - 38 0 0 -
28AUG26 127.50 C 0.00 0.00 0.00 2.25 - 38 0 0 -
28AUG26 130.00 C 2.50 2.50 2.40 1.94 - 38 5 5 -
29SEP26 50.00 C 0.00 0.00 0.00 53.16 -5.28 66 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 50.78 -5.17 64 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.27 -5.37 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.89 -5.10 58 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.50 -4.97 56 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 41.18 -5.22 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.77 -5.22 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.39 -4.85 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.15 -4.92 48 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 31.82 -5.03 46 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 29.63 -4.33 45 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 27.49 -4.21 44 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 25.35 -4.77 43 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 23.28 -4.53 42 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 21.39 -3.87 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 19.48 -3.74 40 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 17.28 -4.02 38 0 1,610 0
29SEP26 92.50 C 0.00 0.00 0.00 15.64 -4.28 38 0 305 0
29SEP26 95.00 C 0.00 0.00 0.00 14.16 -4.23 38 0 3,783 0
29SEP26 97.50 C 0.00 0.00 0.00 12.93 -3.81 38 0 2,585 0
29SEP26 100.00 C 0.00 0.00 0.00 11.56 -3.22 38 0 3,764 0
29SEP26 102.50 C 10.56 10.56 10.56 10.38 -3.46 38 1 1,113 0
29SEP26 105.00 C 0.00 0.00 0.00 9.32 -3.25 38 0 6,789 0
29SEP26 107.50 C 0.00 0.00 0.00 8.36 -3.00 38 0 3,274 0
29SEP26 110.00 C 0.00 0.00 0.00 7.52 -2.77 38 0 829 0
29SEP26 112.50 C 6.80 6.82 6.74 6.66 -2.65 39 105 767 +105
29SEP26 115.00 C 0.00 0.00 0.00 5.93 -2.39 38 0 1,916 0
29SEP26 117.50 C 0.00 0.00 0.00 5.22 -2.32 38 0 330 0
29SEP26 120.00 C 0.00 0.00 0.00 4.61 -2.10 38 0 1,984 0
29SEP26 122.50 C 0.00 0.00 0.00 4.05 -1.94 38 0 455 0
29SEP26 125.00 C 4.05 4.05 4.05 3.53 -1.75 38 3 467 0
29SEP26 127.50 C 0.00 0.00 0.00 3.12 -1.60 38 0 1,416 0
29SEP26 130.00 C 4.00 4.00 3.48 2.71 -1.46 38 4 757 +1
29SEP26 132.50 C 0.00 0.00 0.00 2.30 -1.37 38 0 162 0
29SEP26 135.00 C 0.00 0.00 0.00 2.01 -1.25 38 0 1,091 0
29SEP26 137.50 C 2.66 2.66 2.66 1.72 -1.12 38 30 1,281 0
29SEP26 140.00 C 2.51 2.51 2.51 1.56 -0.95 38 1 116 0
29SEP26 142.50 C 0.00 0.00 0.00 1.31 -0.90 38 0 150 0
29SEP26 145.00 C 2.34 2.34 2.34 1.16 -0.75 38 30 639 0
30DEC26 50.00 C 0.00 0.00 0.00 53.91 -5.32 60 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 51.59 -5.27 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 49.29 -5.22 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 46.90 -5.05 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 44.53 -5.27 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 42.26 -5.19 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.98 -5.15 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.78 -5.07 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.54 -5.12 45 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 33.41 -4.97 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.31 -4.95 43 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 29.32 -4.82 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.37 -4.14 42 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 25.53 -3.95 41 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 23.74 -3.86 41 0 0 0
30DEC26 87.50 C 25.20 25.20 22.50 21.91 -3.78 40 30 345 +10
30DEC26 90.00 C 0.00 0.00 0.00 20.40 -3.63 40 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 18.86 -3.83 40 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 16.78 -4.01 37 0 2,385 0
30DEC26 97.50 C 0.00 0.00 0.00 15.92 -3.38 39 0 577 0
30DEC26 100.00 C 14.64 14.64 14.64 14.70 -3.60 39 1 1,449 +1
30DEC26 102.50 C 0.00 0.00 0.00 13.55 -3.38 39 0 343 0
30DEC26 105.00 C 0.00 0.00 0.00 12.48 -3.36 39 0 2,231 0
30DEC26 107.50 C 14.00 14.00 11.68 11.50 -3.18 39 6 86 -4
30DEC26 110.00 C 10.69 10.69 10.69 10.62 -2.96 39 1 2,990 0
30DEC26 112.50 C 0.00 0.00 0.00 9.75 -2.83 39 0 172 0
30DEC26 115.00 C 0.00 0.00 0.00 8.88 -2.76 39 0 241 0
30DEC26 117.50 C 0.00 0.00 0.00 8.14 -2.63 39 0 328 0
30DEC26 120.00 C 8.45 8.45 8.45 7.45 -2.46 39 2 854 0
30DEC26 122.50 C 0.00 0.00 0.00 6.76 -2.29 39 0 277 0
30DEC26 125.00 C 0.00 0.00 0.00 6.17 -2.19 39 0 463 0
30DEC26 127.50 C 7.30 7.30 7.12 5.64 -2.03 39 21 1,089 0
30DEC26 130.00 C 0.00 0.00 0.00 5.11 -1.87 39 0 5,143 0
30DEC26 132.50 C 0.00 0.00 0.00 4.51 -1.92 38 0 824 0
30DEC26 135.00 C 0.00 0.00 0.00 4.24 -1.66 38 0 149 0
30DEC26 137.50 C 0.00 0.00 0.00 3.85 -1.51 38 0 133 0
30DEC26 140.00 C 0.00 0.00 0.00 3.45 -1.45 38 0 87 0
30DEC26 142.50 C 0.00 0.00 0.00 3.16 -1.34 38 0 29 0
30DEC26 145.00 C 3.66 3.75 3.56 2.88 -1.22 38 39 231 +39
30MAR27 70.00 C 36.98 36.98 36.60 36.60 -5.41 43 4 9 +4
30MAR27 72.50 C 0.00 0.00 0.00 34.79 -4.88 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 32.83 -4.79 42 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 30.95 -4.67 42 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 29.14 -4.55 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 27.38 -4.65 41 0 29 0
30MAR27 85.00 C 0.00 0.00 0.00 25.75 -3.94 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 24.12 -4.17 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 22.64 -3.75 40 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 21.21 -3.79 40 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 19.78 -3.69 40 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 18.42 -3.63 39 0 18 0
30MAR27 100.00 C 0.00 0.00 0.00 17.18 -3.51 39 0 419 0
30MAR27 102.50 C 0.00 0.00 0.00 16.04 -3.80 39 0 364 0
30MAR27 105.00 C 0.00 0.00 0.00 14.98 -3.39 39 0 578 0
30MAR27 107.50 C 0.00 0.00 0.00 13.99 -3.23 39 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 13.02 -3.23 39 0 425 0
30MAR27 112.50 C 0.00 0.00 0.00 12.17 -3.05 39 0 7 0
30MAR27 115.00 C 0.00 0.00 0.00 11.33 -2.91 39 0 126 0
30MAR27 117.50 C 0.00 0.00 0.00 10.48 -2.83 39 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 9.76 -2.70 39 0 147 0
30MAR27 122.50 C 0.00 0.00 0.00 9.09 -2.52 39 0 107 0
30MAR27 125.00 C 0.00 0.00 0.00 8.42 -2.35 39 0 17 0
30MAR27 127.50 C 0.00 0.00 0.00 7.76 -2.34 39 0 143 0
30MAR27 130.00 C 8.92 8.92 8.92 7.24 -2.19 39 11 648 0
30MAR27 132.50 C 0.00 0.00 0.00 6.73 -2.03 38 0 26 0
30MAR27 135.00 C 7.47 7.47 7.47 6.21 -1.91 38 2 17 +2
TOTAL CALL 10,254 145,070 +3,235
30APR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
30APR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
30APR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
30APR26 95.00 P 0.01 0.02 0.01 0.00 -0.01 0 2 225 0
30APR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
30APR26 100.00 P 0.04 0.06 0.01 0.00 -0.01 0 39 248 +15
30APR26 102.50 P 0.10 0.77 0.04 0.00 -0.03 0 2,084 747 +405
30APR26 105.00 P 0.24 2.80 0.16 2.50 +2.32 0 181 0 -236
30APR26 107.50 P 0.99 6.24 0.89 5.00 +4.18 0 64 0 -178
30APR26 110.00 P 3.00 3.59 3.00 7.50 +5.25 0 31 0 -16
30APR26 112.50 P 0.00 0.00 0.00 10.00 +5.64 0 0 0 0
30APR26 115.00 P 0.00 0.00 0.00 12.50 +5.79 0 0 0 0
30APR26 117.50 P 0.00 0.00 0.00 15.00 +5.80 0 0 0 0
30APR26 120.00 P 0.00 0.00 0.00 17.50 +5.80 0 0 0 0
30APR26 122.50 P 0.00 0.00 0.00 20.00 +5.80 0 0 0 0
30APR26 125.00 P 0.00 0.00 0.00 22.50 +5.80 0 0 0 0
30APR26 127.50 P 0.00 0.00 0.00 25.00 +5.58 0 0 0 0
30APR26 130.00 P 0.00 0.00 0.00 27.50 +5.17 0 0 0 0
30APR26 132.50 P 0.00 0.00 0.00 30.00 +5.07 0 0 0 0
30APR26 135.00 P 32.26 32.26 32.26 32.50 +5.36 0 100 0 0
08MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
08MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
08MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
08MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
08MAY26 87.50 P 0.05 0.05 0.05 0.01 0.00 42 15 15 +15
08MAY26 90.00 P 0.08 0.11 0.08 0.04 +0.03 42 22 61 +20
08MAY26 92.50 P 0.17 0.22 0.16 0.11 +0.10 41 121 121 +119
08MAY26 95.00 P 0.13 0.37 0.13 0.30 +0.26 41 17 80 0
08MAY26 97.50 P 0.29 0.75 0.29 0.70 +0.59 41 134 150 +44
08MAY26 100.00 P 0.28 1.46 0.28 1.37 +1.08 40 428 387 +295
08MAY26 102.50 P 0.81 2.53 0.80 2.52 +1.87 42 294 442 +209
08MAY26 105.00 P 1.29 3.95 1.29 3.92 +2.62 40 187 283 +95
08MAY26 107.50 P 2.55 4.08 2.55 5.81 +3.52 42 35 47 +32
08MAY26 110.00 P 5.51 5.51 5.51 7.85 +4.18 40 10 21 +10
08MAY26 112.50 P 8.80 8.80 8.80 10.14 +4.73 40 1 2 0
08MAY26 115.00 P 0.00 0.00 0.00 12.54 +5.30 40 0 0 0
08MAY26 117.50 P 0.00 0.00 0.00 15.01 +5.56 41 0 1 0
08MAY26 120.00 P 14.97 17.15 14.97 17.50 +5.71 0 20 0 0
08MAY26 122.50 P 0.00 0.00 0.00 20.00 +5.78 0 0 0 0
08MAY26 125.00 P 0.00 0.00 0.00 23.06 +5.86 96 0 0 0
08MAY26 127.50 P 0.00 0.00 0.00 25.03 +5.33 67 0 0 0
08MAY26 130.00 P 0.00 0.00 0.00 27.50 - 0 0 0 -
28MAY26 67.50 P 0.04 0.04 0.04 0.01 0.00 54 1 310 +1
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 104 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 302 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 285 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,077 0
28MAY26 80.00 P 0.10 0.10 0.10 0.03 +0.02 38 4 416 +4
28MAY26 82.50 P 0.20 0.20 0.20 0.07 +0.05 38 42 537 +42
28MAY26 85.00 P 0.22 0.25 0.21 0.14 +0.10 38 8 670 +8
28MAY26 87.50 P 0.43 0.43 0.42 0.27 +0.18 37 114 1,329 +12
28MAY26 90.00 P 0.35 0.65 0.35 0.50 +0.32 37 443 8,040 -62
28MAY26 92.50 P 0.50 1.01 0.46 0.86 +0.53 37 373 1,581 +146
28MAY26 95.00 P 0.60 1.50 0.60 1.40 +0.82 38 431 2,931 +171
28MAY26 97.50 P 1.03 2.19 1.02 2.14 +1.19 38 969 2,653 +637
28MAY26 100.00 P 1.50 3.12 1.50 3.05 +1.56 38 1,954 4,605 +1,278
28MAY26 102.50 P 2.45 4.30 2.45 4.19 +2.06 37 698 1,805 +231
28MAY26 105.00 P 3.39 5.51 3.39 5.66 +2.54 38 482 2,871 +106
28MAY26 107.50 P 4.67 7.39 4.67 7.33 +3.12 38 183 840 +43
28MAY26 110.00 P 6.25 9.15 6.25 9.22 +3.71 39 32 1,097 -1
28MAY26 112.50 P 7.59 10.30 7.59 11.01 +3.79 37 6 329 -3
28MAY26 115.00 P 10.00 10.00 10.00 13.14 +4.21 37 2 15 0
28MAY26 117.50 P 0.00 0.00 0.00 15.39 +4.76 37 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 17.71 +5.04 37 0 25 0
28MAY26 122.50 P 0.00 0.00 0.00 20.36 +5.08 45 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 23.06 +5.46 53 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 25.17 +5.16 46 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 27.60 +5.17 47 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 30.22 +5.29 55 0 1 0
28MAY26 135.00 P 0.00 0.00 0.00 32.60 +5.46 53 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 174 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 133 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 351 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,081 0
29JUN26 62.50 P 0.06 0.10 0.06 0.01 0.00 43 20 298 +20
29JUN26 65.00 P 0.10 0.10 0.10 0.01 0.00 40 5 194 +5
29JUN26 67.50 P 0.10 0.10 0.10 0.02 +0.01 39 4 135 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 7,457 0
29JUN26 72.50 P 0.28 0.28 0.28 0.06 +0.03 38 10 635 0
29JUN26 75.00 P 0.25 0.34 0.25 0.11 +0.06 38 7 1,111 +4
29JUN26 77.50 P 0.27 0.44 0.27 0.20 +0.12 38 32 716 0
29JUN26 80.00 P 0.32 0.50 0.32 0.34 +0.19 38 31 7,598 0
29JUN26 82.50 P 0.65 0.69 0.65 0.54 +0.29 38 23 1,069 +20
29JUN26 85.00 P 0.80 0.96 0.80 0.82 +0.42 38 45 11,670 +31
29JUN26 87.50 P 1.01 1.35 1.01 1.20 +0.59 38 94 1,907 -4
29JUN26 90.00 P 1.10 1.80 1.10 1.71 +0.80 38 86 10,936 +51
29JUN26 92.50 P 1.42 2.31 1.42 2.32 +1.02 38 268 9,914 +137
29JUN26 95.00 P 1.92 3.06 1.92 3.04 +1.27 37 307 4,296 +197
29JUN26 97.50 P 2.60 4.00 2.60 3.95 +1.59 37 290 1,967 +1
29JUN26 100.00 P 3.15 5.12 3.15 5.10 +2.02 38 555 11,872 +398
29JUN26 102.50 P 4.43 6.40 4.43 6.31 +2.35 38 236 2,089 +88
29JUN26 105.00 P 6.03 7.80 5.86 7.78 +2.72 38 432 1,756 +149
29JUN26 107.50 P 7.04 8.99 7.04 9.35 +3.04 38 104 1,483 +72
29JUN26 110.00 P 8.97 11.30 8.97 11.01 +3.33 38 11 665 -1
29JUN26 112.50 P 0.00 0.00 0.00 12.82 +3.52 38 0 981 0
29JUN26 115.00 P 0.00 0.00 0.00 14.31 +3.21 34 0 507 0
29JUN26 117.50 P 0.00 0.00 0.00 16.79 +3.87 38 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 19.20 +4.35 41 0 1,284 0
29JUN26 122.50 P 0.00 0.00 0.00 21.39 +4.52 41 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 23.64 +4.64 41 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 26.04 +4.84 43 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 28.26 +4.80 42 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 30.72 +4.92 44 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 32.98 +4.80 42 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 35.38 +4.79 42 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 37.78 +4.85 42 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 40.21 +4.69 42 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 42.64 +4.62 41 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 45.22 +5.10 46 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 47.67 +5.19 46 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 50.13 +5.37 46 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 52.50 +5.29 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 55.06 +5.18 46 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 57.56 +5.47 48 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 60.15 +5.59 55 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 62.64 +5.61 56 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 65.00 +5.53 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 67.52 +5.42 53 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 70.07 +5.37 58 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 72.50 +5.36 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 75.02 +5.59 58 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 77.53 +5.58 60 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 80.14 +5.71 68 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 82.51 +5.56 61 0 0 0
30JUL26 77.50 P 0.77 0.77 0.77 0.52 +0.26 38 46 80 +46
30JUL26 80.00 P 0.00 0.00 0.00 0.76 +0.35 38 0 153 0
30JUL26 82.50 P 1.22 1.25 1.22 1.09 +0.48 38 40 112 +40
30JUL26 85.00 P 0.00 0.00 0.00 1.50 +0.62 38 0 302 0
30JUL26 87.50 P 1.44 1.44 1.44 2.02 +0.80 38 60 5,198 +45
30JUL26 90.00 P 1.95 2.49 1.95 2.61 +0.96 37 62 245 +62
30JUL26 92.50 P 2.31 3.35 2.31 3.31 +1.16 37 152 188 +135
30JUL26 95.00 P 2.95 4.08 2.95 4.14 +1.46 37 129 250 +112
30JUL26 97.50 P 4.44 4.97 4.44 5.11 +1.72 37 18 705 0
30JUL26 100.00 P 4.75 6.35 4.75 6.25 +2.03 37 93 655 +20
30JUL26 102.50 P 5.99 7.36 5.99 7.54 +2.36 37 21 798 -14
30JUL26 105.00 P 0.00 0.00 0.00 8.96 +2.66 37 0 757 0
30JUL26 107.50 P 9.12 10.40 9.12 10.54 +2.97 37 19 381 +19
30JUL26 110.00 P 0.00 0.00 0.00 12.17 +3.19 37 0 428 0
30JUL26 112.50 P 12.00 13.80 12.00 13.95 +3.46 37 8 83 +8
30JUL26 115.00 P 13.90 13.90 13.90 15.78 +3.56 37 1 114 0
30JUL26 117.50 P 0.00 0.00 0.00 17.94 +3.74 39 0 133 0
30JUL26 120.00 P 0.00 0.00 0.00 20.03 +3.99 39 0 60 0
30JUL26 122.50 P 0.00 0.00 0.00 22.13 +4.14 39 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 24.31 +4.31 40 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 26.52 +4.40 40 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 28.76 +4.49 40 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 31.07 +4.55 40 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 33.36 +4.57 40 0 0 0
28AUG26 85.00 P 1.60 2.30 1.60 2.26 - 38 11 11 -
28AUG26 87.50 P 2.26 2.26 2.26 2.85 - 38 30 30 -
28AUG26 90.00 P 3.00 3.45 3.00 3.53 - 38 11 11 -
28AUG26 92.50 P 4.10 4.10 4.10 4.30 - 38 20 20 -
28AUG26 95.00 P 4.57 5.23 4.57 5.23 - 38 513 510 -
28AUG26 97.50 P 0.00 0.00 0.00 6.22 - 37 0 0 -
28AUG26 100.00 P 7.45 7.45 7.45 7.44 - 37 20 20 -
28AUG26 102.50 P 0.00 0.00 0.00 8.69 - 37 0 0 -
28AUG26 105.00 P 0.00 0.00 0.00 10.13 - 38 0 0 -
28AUG26 107.50 P 11.63 11.63 11.63 11.68 - 38 20 20 -
28AUG26 110.00 P 0.00 0.00 0.00 13.35 - 38 0 0 -
28AUG26 112.50 P 0.00 0.00 0.00 15.05 - 38 0 0 -
28AUG26 115.00 P 0.00 0.00 0.00 16.87 - 38 0 0 -
28AUG26 117.50 P 0.00 0.00 0.00 18.82 - 39 0 0 -
28AUG26 120.00 P 0.00 0.00 0.00 20.84 - 39 0 0 -
28AUG26 122.50 P 0.00 0.00 0.00 22.90 - 39 0 0 -
28AUG26 125.00 P 0.00 0.00 0.00 24.98 - 39 0 0 -
28AUG26 127.50 P 0.00 0.00 0.00 27.13 - 40 0 0 -
28AUG26 130.00 P 0.00 0.00 0.00 29.31 - 40 0 0 -
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 +0.03 38 0 29 0
29SEP26 60.00 P 0.00 0.00 0.00 0.09 +0.04 38 0 34 0
29SEP26 62.50 P 0.00 0.00 0.00 0.15 +0.06 38 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 0.24 +0.10 38 0 184 0
29SEP26 67.50 P 0.00 0.00 0.00 0.36 +0.15 38 0 122 0
29SEP26 70.00 P 0.00 0.00 0.00 0.52 +0.20 38 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 0.73 +0.28 38 0 3,235 0
29SEP26 75.00 P 0.00 0.00 0.00 1.03 +0.38 38 0 1,692 0
29SEP26 77.50 P 0.00 0.00 0.00 1.39 +0.50 38 0 512 0
29SEP26 80.00 P 0.00 0.00 0.00 1.80 +0.62 38 0 1,788 0
29SEP26 82.50 P 1.94 2.53 1.94 2.33 +0.77 38 31 1,665 +30
29SEP26 85.00 P 2.68 2.68 2.68 2.94 +0.94 38 1 4,009 +1
29SEP26 87.50 P 3.63 3.63 3.63 3.63 +1.10 38 10 2,567 +10
29SEP26 90.00 P 0.00 0.00 0.00 4.37 +1.28 38 0 4,174 0
29SEP26 92.50 P 4.00 4.00 4.00 5.19 +1.45 38 1 1,705 0
29SEP26 95.00 P 6.15 6.25 6.15 6.14 +1.58 37 109 12,587 +30
29SEP26 97.50 P 7.20 7.20 7.20 7.20 +1.92 37 4 2,842 +4
29SEP26 100.00 P 7.84 8.47 7.84 8.39 +2.18 37 207 5,248 +4
29SEP26 102.50 P 9.10 9.79 9.08 9.70 +2.44 37 253 2,550 +170
29SEP26 105.00 P 9.00 11.21 9.00 11.12 +2.71 37 209 1,570 +69
29SEP26 107.50 P 0.00 0.00 0.00 12.65 +2.90 38 0 2,544 0
29SEP26 110.00 P 0.00 0.00 0.00 14.36 +3.18 38 0 244 0
29SEP26 112.50 P 0.00 0.00 0.00 16.17 +3.44 39 0 270 0
29SEP26 115.00 P 0.00 0.00 0.00 17.77 +3.48 38 0 166 0
29SEP26 117.50 P 0.00 0.00 0.00 19.60 +3.58 38 0 77 0
29SEP26 120.00 P 0.00 0.00 0.00 21.59 +3.45 38 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 23.60 +3.61 39 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 25.65 +3.81 39 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 27.73 +3.85 39 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 29.86 +3.95 39 0 146 0
29SEP26 132.50 P 0.00 0.00 0.00 32.03 +4.03 39 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 34.25 +4.16 39 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 36.48 +4.24 39 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 38.75 +4.36 39 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 41.02 +4.13 39 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 43.35 +4.49 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.08 +0.04 38 0 430 0
30DEC26 52.50 P 0.00 0.00 0.00 0.12 +0.04 38 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.19 +0.07 38 0 133 0
30DEC26 57.50 P 0.00 0.00 0.00 0.28 +0.10 38 0 61 0
30DEC26 60.00 P 0.00 0.00 0.00 0.41 +0.15 38 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.57 +0.19 38 0 33 0
30DEC26 65.00 P 0.00 0.00 0.00 0.77 +0.25 38 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.07 +0.34 38 0 11 0
30DEC26 70.00 P 0.00 0.00 0.00 1.33 +0.37 38 0 72 0
30DEC26 72.50 P 2.12 2.12 2.12 1.77 +0.51 38 10 98 +10
30DEC26 75.00 P 0.00 0.00 0.00 2.21 +0.61 38 0 402 0
30DEC26 77.50 P 2.70 2.70 2.70 2.76 +0.75 38 1 645 +1
30DEC26 80.00 P 0.00 0.00 0.00 3.35 +0.86 38 0 386 0
30DEC26 82.50 P 3.43 3.43 3.43 4.06 +1.02 39 30 310 +30
30DEC26 85.00 P 4.81 4.81 4.81 4.81 +1.15 39 1 1,200 0
30DEC26 87.50 P 5.36 5.60 5.36 5.51 +1.22 38 2 861 0
30DEC26 90.00 P 6.04 6.43 5.99 6.43 +1.43 38 3 2,375 0
30DEC26 92.50 P 0.00 0.00 0.00 7.32 +1.59 38 0 2,716 0
30DEC26 95.00 P 0.00 0.00 0.00 8.36 +1.63 38 0 2,631 0
30DEC26 97.50 P 8.22 8.22 8.22 9.51 +1.99 37 1 856 0
30DEC26 100.00 P 10.38 10.38 10.38 10.74 +2.12 37 2 1,251 0
30DEC26 102.50 P 11.90 11.90 11.90 12.06 +2.30 37 16 109 +16
30DEC26 105.00 P 13.26 13.26 13.26 13.48 +2.50 37 5 827 +5
30DEC26 107.50 P 0.00 0.00 0.00 14.98 +2.71 38 0 16 0
30DEC26 110.00 P 0.00 0.00 0.00 16.54 +2.88 38 0 2,050 0
30DEC26 112.50 P 0.00 0.00 0.00 18.21 +3.20 38 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 19.96 +3.22 38 0 177 0
30DEC26 117.50 P 21.87 21.87 21.87 21.92 +2.91 38 3 100 +3
30DEC26 120.00 P 0.00 0.00 0.00 23.57 +2.95 38 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 25.48 +3.10 38 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 27.43 +3.43 38 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.44 +3.33 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.45 +3.56 38 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 33.53 +3.71 39 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 35.64 +3.59 38 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 37.76 +3.87 38 0 0 0
30DEC26 140.00 P 37.48 37.48 37.48 40.55 +4.34 41 1 3 +1
30DEC26 142.50 P 0.00 0.00 0.00 42.54 +4.48 40 0 259 0
30DEC26 145.00 P 0.00 0.00 0.00 44.34 +3.79 38 0 2 0
30MAR27 70.00 P 2.65 2.65 2.65 2.22 +0.55 38 10 67 +10
30MAR27 72.50 P 0.00 0.00 0.00 2.75 +0.66 38 0 53 0
30MAR27 75.00 P 3.60 3.60 3.60 3.30 +0.77 38 1 78 0
30MAR27 77.50 P 0.00 0.00 0.00 3.96 +0.88 38 0 162 0
30MAR27 80.00 P 4.68 4.79 4.68 4.68 +1.04 38 11 497 +11
30MAR27 82.50 P 0.00 0.00 0.00 5.39 +1.09 38 0 147 0
30MAR27 85.00 P 6.21 6.21 6.21 6.17 +1.23 38 40 223 +40
30MAR27 87.50 P 0.00 0.00 0.00 7.03 +1.39 38 0 131 0
30MAR27 90.00 P 7.96 7.96 7.96 7.96 +1.30 38 2 118 +2
30MAR27 92.50 P 0.00 0.00 0.00 8.96 +1.58 37 0 115 0
30MAR27 95.00 P 9.02 10.10 9.02 10.10 +1.89 38 5 223 +5
30MAR27 97.50 P 0.00 0.00 0.00 11.23 +2.00 37 0 81 0
30MAR27 100.00 P 12.04 12.04 12.04 12.66 +2.35 38 1 48 -1
30MAR27 102.50 P 0.00 0.00 0.00 13.80 +2.32 37 0 35 0
30MAR27 105.00 P 14.60 14.60 14.60 15.19 +2.47 37 6 69 +6
30MAR27 107.50 P 0.00 0.00 0.00 16.68 +2.66 37 0 47 0
30MAR27 110.00 P 18.27 18.27 18.27 18.38 +2.98 38 8 661 +1
30MAR27 112.50 P 0.00 0.00 0.00 20.00 +2.99 38 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 21.55 +2.97 37 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 23.31 +3.09 37 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.14 +3.10 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 26.99 +2.89 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.89 +3.09 38 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 30.82 +3.20 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 32.79 +3.26 38 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 34.78 +3.54 38 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 36.82 +3.39 38 0 0 0
TOTAL PUT 14,345 205,736 +5,541
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$ 26.46
28MAY26 18.50 C 0.00 0.00 0.00 8.08 -0.08 76 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.62 -0.04 77 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.12 -0.05 72 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.61 -0.08 66 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.53 -0.19 44 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.55 -0.22 39 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.63 -0.15 39 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.79 -0.14 40 0 5 0
28MAY26 25.00 C 0.00 0.00 0.00 2.05 -0.14 40 0 0 0
28MAY26 26.00 C 1.45 1.45 1.45 1.45 -0.16 40 5 10 0
28MAY26 27.00 C 1.00 1.12 0.95 0.95 -0.13 39 9 106 +5
28MAY26 28.00 C 0.56 0.71 0.53 0.59 -0.11 39 38 270 +3
28MAY26 29.00 C 0.45 0.46 0.37 0.36 -0.06 39 97 436 +66
28MAY26 30.00 C 0.22 0.24 0.19 0.21 -0.05 40 11 296 +8
28MAY26 31.00 C 0.14 0.15 0.14 0.12 -0.03 40 23 514 +2
28MAY26 32.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 148 0
28MAY26 33.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 186 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 298 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 284 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 291 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 132 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 32 0
29JUN26 18.50 C 0.00 0.00 0.00 8.16 -0.08 62 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.68 -0.06 59 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.20 -0.08 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.72 -0.09 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.80 -0.10 52 0 6 0
29JUN26 22.00 C 0.00 0.00 0.00 4.87 0.00 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.92 -0.12 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.19 -0.10 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.54 -0.17 41 0 0 0
29JUN26 26.00 C 2.10 2.10 2.04 1.98 -0.13 41 30 87 -15
29JUN26 27.00 C 0.00 0.00 0.00 1.52 -0.10 41 0 144 0
29JUN26 28.00 C 0.00 0.00 0.00 1.14 -0.08 41 0 269 0
29JUN26 29.00 C 0.91 0.91 0.91 0.83 -0.08 41 1 430 0
29JUN26 30.00 C 0.58 0.58 0.58 0.59 -0.08 41 9 452 0
29JUN26 31.00 C 0.44 0.44 0.44 0.44 -0.03 41 1 534 0
29JUN26 32.00 C 0.31 0.34 0.30 0.32 -0.02 42 5 501 0
29JUN26 33.00 C 0.00 0.00 0.00 0.22 -0.02 41 0 100 0
29JUN26 34.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 1,041 0
29JUN26 35.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 84 0
29JUN26 36.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 36 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 0.00 42 0 107 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 26 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 -0.01 40 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 45 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 8.29 -0.01 59 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.80 -0.02 56 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.32 -0.05 53 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.85 -0.07 51 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 5.94 +0.04 48 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.09 +0.04 46 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.19 -0.12 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.50 -0.11 41 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.96 -0.13 42 0 0 0
30JUL26 26.00 C 2.50 2.50 2.43 2.43 -0.11 42 30 60 +30
30JUL26 27.00 C 2.02 2.02 1.96 1.94 -0.12 41 30 75 +30
30JUL26 28.00 C 1.58 1.58 1.58 1.54 -0.11 41 15 16 +15
30JUL26 29.00 C 1.28 1.28 1.21 1.22 -0.09 41 42 146 -15
30JUL26 30.00 C 1.01 1.05 1.01 0.96 -0.07 41 17 400 -5
30JUL26 31.00 C 0.00 0.00 0.00 0.76 -0.04 41 0 424 0
30JUL26 32.00 C 0.63 0.63 0.63 0.59 -0.04 41 15 315 +15
30JUL26 33.00 C 0.50 0.52 0.50 0.45 -0.03 41 31 120 +15
30JUL26 34.00 C 0.00 0.00 0.00 0.34 -0.02 41 0 108 0
30JUL26 35.00 C 0.00 0.00 0.00 0.26 -0.01 41 0 678 0
30JUL26 36.00 C 0.00 0.00 0.00 0.19 -0.02 41 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 4 0
28AUG26 19.00 C 0.00 0.00 0.00 7.90 - 52 0 0 -
28AUG26 19.50 C 0.00 0.00 0.00 7.44 - 51 0 0 -
28AUG26 20.00 C 0.00 0.00 0.00 7.00 - 49 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 6.15 - 47 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 5.36 - 46 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 4.64 - 45 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 3.98 - 44 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 3.34 - 43 0 0 -
28AUG26 26.00 C 2.87 2.97 2.84 2.84 - 43 67 67 -
28AUG26 27.00 C 0.00 0.00 0.00 2.35 - 42 0 0 -
28AUG26 28.00 C 1.94 2.00 1.94 1.96 - 42 30 30 -
28AUG26 29.00 C 1.70 1.70 1.65 1.62 - 42 30 30 -
28AUG26 30.00 C 0.00 0.00 0.00 1.34 - 42 0 0 -
28AUG26 31.00 C 1.16 1.16 1.16 1.10 - 42 15 15 -
28AUG26 32.00 C 0.00 0.00 0.00 0.90 - 43 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 0.74 - 43 0 0 -
28AUG26 34.00 C 0.00 0.00 0.00 0.59 - 42 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 0.47 - 42 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 0.38 - 42 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 8.50 +0.07 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.06 +0.05 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.63 +0.10 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.21 +0.07 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.40 -0.06 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.66 +0.01 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.98 -0.01 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.34 -0.03 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.78 +0.03 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.22 -0.10 44 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.76 -0.12 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.37 -0.10 43 0 3 0
29SEP26 29.00 C 0.00 0.00 0.00 2.03 -0.09 43 0 35 0
29SEP26 30.00 C 1.88 1.88 1.80 1.73 -0.07 43 101 102 +101
29SEP26 31.00 C 1.55 1.55 1.55 1.48 -0.05 44 30 48 +30
29SEP26 32.00 C 0.00 0.00 0.00 1.26 -0.04 44 0 0 0
29SEP26 33.00 C 1.08 1.08 1.08 1.05 -0.03 44 2 62 +2
29SEP26 34.00 C 0.00 0.00 0.00 0.89 -0.03 43 0 63 0
29SEP26 35.00 C 0.00 0.00 0.00 0.74 -0.02 44 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 0.62 -0.02 43 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.51 -0.02 43 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.43 -0.02 43 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.35 -0.01 43 0 0 0
29SEP26 40.00 C 0.36 0.36 0.36 0.30 -0.01 43 1 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.24 -0.01 43 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.20 -0.01 43 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.17 0.00 43 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.14 0.00 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.08 0.00 44 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 0.00 44 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 -0.01 43 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 8.97 +0.09 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.57 +0.08 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.18 +0.07 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.80 -0.05 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.08 -0.07 47 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 6.42 0.00 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.79 +0.03 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.22 0.00 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.69 +0.04 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.20 +0.02 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.71 -0.11 44 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 3.31 -0.10 44 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 2.96 -0.09 44 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 2.64 -0.07 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.36 -0.05 44 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.11 -0.04 45 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 1.86 -0.03 44 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 1.66 -0.03 44 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 1.45 -0.03 44 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 1.30 -0.02 44 0 5 0
30DEC26 37.00 C 1.10 1.10 1.10 1.14 -0.03 44 1 5 +1
30DEC26 38.00 C 1.00 1.00 1.00 1.00 +0.01 44 1 17 +1
30DEC26 39.00 C 0.00 0.00 0.00 0.89 +0.01 44 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.79 -0.01 44 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 0.69 -0.01 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.61 -0.01 44 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.54 -0.01 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.47 -0.01 44 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.42 -0.01 44 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 9.40 -0.10 48 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 9.03 -0.07 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.68 -0.06 48 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 8.32 -0.08 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.66 -0.09 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.02 +0.04 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.45 -0.01 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.89 -0.03 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.40 -0.01 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.92 +0.06 45 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 4.46 -0.10 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.06 -0.11 45 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 3.70 -0.05 45 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 3.38 -0.08 45 0 510 0
30MAR27 31.00 C 0.00 0.00 0.00 3.08 -0.08 45 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 2.81 -0.07 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.56 -0.03 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.31 -0.06 45 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.11 -0.06 45 0 108 0
30MAR27 36.00 C 0.00 0.00 0.00 1.91 -0.06 44 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 1.72 -0.06 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.58 -0.04 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.43 -0.05 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.29 -0.04 44 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 1.17 -0.04 44 0 3 0
TOTAL CALL 687 12,643 +289
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 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 0.00 0.00 0.00 0.01 0.00 44 0 9 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 0.00 41 0 1 0
28MAY26 22.00 P 0.09 0.12 0.09 0.06 0.00 41 40 92 +20
28MAY26 23.00 P 0.20 0.21 0.20 0.14 0.00 40 47 265 +47
28MAY26 24.00 P 0.38 0.38 0.32 0.30 0.00 40 25 241 +1
28MAY26 25.00 P 0.56 0.63 0.56 0.56 0.00 40 19 266 +19
28MAY26 26.00 P 0.94 0.95 0.94 0.96 +0.06 41 5 646 0
28MAY26 27.00 P 1.37 1.40 1.37 1.46 +0.07 40 27 212 +7
28MAY26 28.00 P 0.00 0.00 0.00 2.11 +0.06 40 0 315 0
28MAY26 29.00 P 0.00 0.00 0.00 2.86 +0.07 40 0 97 0
28MAY26 30.00 P 0.00 0.00 0.00 3.71 +0.09 40 0 185 0
28MAY26 31.00 P 0.00 0.00 0.00 4.62 +0.11 40 0 189 0
28MAY26 32.00 P 0.00 0.00 0.00 5.61 +0.17 45 0 129 0
28MAY26 33.00 P 0.00 0.00 0.00 6.55 +0.14 41 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 7.54 +0.12 0 0 77 -1
28MAY26 35.00 P 0.00 0.00 0.00 8.54 +0.14 0 0 16 0
28MAY26 36.00 P 0.00 0.00 0.00 9.54 +0.14 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.54 +0.12 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.54 +0.12 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.54 +0.12 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.54 +0.12 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 14.54 +0.12 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 15.54 +0.12 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 16.54 +0.12 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 0.00 42 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 0.00 42 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 28 0
29JUN26 21.00 P 0.21 0.21 0.21 0.17 +0.01 42 2 42 +2
29JUN26 22.00 P 0.00 0.00 0.00 0.30 +0.02 42 0 33 0
29JUN26 23.00 P 0.52 0.52 0.52 0.50 +0.03 42 15 75 +15
29JUN26 24.00 P 0.00 0.00 0.00 0.79 +0.04 42 0 69 0
29JUN26 25.00 P 1.09 1.09 1.09 1.15 +0.06 42 8 834 +8
29JUN26 26.00 P 1.54 1.54 1.54 1.57 +0.08 41 1 231 -1
29JUN26 27.00 P 0.00 0.00 0.00 2.11 +0.10 41 0 1,393 0
29JUN26 28.00 P 2.61 2.61 2.61 2.75 +0.10 41 15 267 -3
29JUN26 29.00 P 0.00 0.00 0.00 3.46 +0.10 41 0 439 0
29JUN26 30.00 P 0.00 0.00 0.00 4.23 +0.12 41 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 5.05 +0.11 41 0 147 0
29JUN26 32.00 P 0.00 0.00 0.00 5.78 -0.08 34 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 6.67 -0.02 30 0 1,020 0
29JUN26 34.00 P 0.00 0.00 0.00 7.67 +0.07 33 0 1,268 0
29JUN26 35.00 P 8.61 8.61 8.61 8.54 -0.03 0 5 47 0
29JUN26 36.00 P 0.00 0.00 0.00 9.59 +0.07 0 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 10.57 +0.07 0 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 11.55 +0.07 0 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 12.54 +0.05 0 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 13.62 +0.13 41 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 14.61 +0.16 39 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.61 +0.17 43 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 16.60 +0.18 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.60 +0.14 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 18.60 +0.20 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 19.59 +0.18 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 20.59 +0.15 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 21.59 +0.10 50 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 22.58 +0.18 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 23.58 +0.17 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 26.08 +0.15 60 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 28.57 +0.16 58 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 31.06 +0.14 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.15 +0.01 41 0 3 0
30JUL26 20.00 P 0.00 0.00 0.00 0.20 +0.01 41 0 54 0
30JUL26 21.00 P 0.00 0.00 0.00 0.33 +0.01 41 0 22 0
30JUL26 22.00 P 0.00 0.00 0.00 0.53 +0.02 42 0 33 0
30JUL26 23.00 P 0.00 0.00 0.00 0.78 +0.03 41 0 131 0
30JUL26 24.00 P 0.00 0.00 0.00 1.11 +0.06 42 0 763 0
30JUL26 25.00 P 0.00 0.00 0.00 1.51 +0.08 42 0 128 0
30JUL26 26.00 P 1.94 1.94 1.94 1.96 +0.10 41 15 46 -15
30JUL26 27.00 P 2.45 2.45 2.45 2.48 +0.11 41 15 189 -1
30JUL26 28.00 P 3.07 3.07 3.07 3.02 +0.05 39 7 193 +7
30JUL26 29.00 P 0.00 0.00 0.00 3.91 +0.12 43 0 356 0
30JUL26 30.00 P 0.00 0.00 0.00 4.53 +0.05 41 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 5.21 -0.05 38 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.97 -0.13 36 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.87 -0.12 36 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.73 -0.18 33 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.66 +0.02 30 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 9.60 +0.03 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.73 +0.20 41 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.69 +0.19 41 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.22 - 42 0 0 -
28AUG26 19.50 P 0.00 0.00 0.00 0.28 - 42 0 0 -
28AUG26 20.00 P 0.00 0.00 0.00 0.36 - 43 0 0 -
28AUG26 21.00 P 0.57 0.57 0.57 0.54 - 43 15 15 -
28AUG26 22.00 P 0.79 0.79 0.79 0.78 - 43 15 15 -
28AUG26 23.00 P 0.00 0.00 0.00 1.08 - 43 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 1.44 - 43 0 0 -
28AUG26 25.00 P 1.77 1.77 1.77 1.85 - 43 1 1 -
28AUG26 26.00 P 0.00 0.00 0.00 2.32 - 42 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 2.85 - 42 0 0 -
28AUG26 28.00 P 0.00 0.00 0.00 3.43 - 41 0 0 -
28AUG26 29.00 P 0.00 0.00 0.00 4.14 - 42 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 4.70 - 39 0 0 -
28AUG26 31.00 P 0.00 0.00 0.00 5.45 - 39 0 0 -
28AUG26 32.00 P 0.00 0.00 0.00 6.21 - 38 0 0 -
28AUG26 33.00 P 0.00 0.00 0.00 7.03 - 37 0 0 -
28AUG26 34.00 P 0.00 0.00 0.00 7.88 - 35 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 8.81 - 36 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 9.71 - 33 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.30 +0.02 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.37 +0.02 43 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.45 +0.02 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.54 +0.03 43 0 54 0
29SEP26 21.00 P 0.00 0.00 0.00 0.76 +0.03 43 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 1.04 +0.03 44 0 7 0
29SEP26 23.00 P 0.00 0.00 0.00 1.38 +0.06 44 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 1.75 +0.08 43 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 2.17 +0.08 43 0 101 0
29SEP26 26.00 P 0.00 0.00 0.00 2.66 +0.11 43 0 14 0
29SEP26 27.00 P 0.00 0.00 0.00 3.20 +0.12 43 0 2,021 0
29SEP26 28.00 P 3.78 3.83 3.70 3.83 +0.15 43 323 863 +323
29SEP26 29.00 P 0.00 0.00 0.00 4.46 +0.15 43 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 5.08 -0.05 41 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 5.77 -0.11 41 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.54 -0.11 40 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 7.35 -0.04 40 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 8.17 -0.07 40 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 9.01 -0.02 38 0 122 0
29SEP26 36.00 P 0.00 0.00 0.00 9.87 -0.17 37 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 10.77 -0.18 36 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 11.69 -0.17 34 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 12.67 -0.13 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.62 +0.01 30 0 25 0
29SEP26 41.00 P 0.00 0.00 0.00 14.75 +0.10 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 15.71 +0.06 43 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 16.69 +0.09 43 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 17.66 +0.05 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.64 +0.05 42 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 19.63 +0.04 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.62 +0.07 43 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 21.61 +0.05 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.60 +0.07 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 23.59 +0.03 42 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 26.08 +0.07 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.57 +0.07 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 31.06 +0.08 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.66 +0.03 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.77 +0.03 44 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.89 +0.03 44 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 1.02 +0.04 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.31 +0.04 44 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.63 +0.07 44 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 2.00 +0.06 44 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 2.41 +0.09 43 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.88 +0.09 43 0 31 0
30DEC26 26.00 P 3.28 3.28 3.28 3.38 +0.10 43 2 22 +2
30DEC26 27.00 P 0.00 0.00 0.00 3.94 +0.13 43 0 16 0
30DEC26 28.00 P 4.52 4.52 4.52 4.54 +0.12 43 27 876 +27
30DEC26 29.00 P 0.00 0.00 0.00 5.18 +0.12 43 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 5.87 +0.15 43 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 6.42 -0.13 41 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 7.21 -0.08 42 0 340 0
30DEC26 33.00 P 7.99 7.99 7.99 8.01 -0.06 42 5 353 +5
30DEC26 34.00 P 0.00 0.00 0.00 8.77 -0.10 42 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 9.55 -0.13 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.38 -0.13 41 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 11.26 +0.02 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.14 +0.03 41 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 12.99 -0.01 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.85 -0.17 38 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 14.79 -0.15 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.71 -0.16 36 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 16.69 -0.13 37 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 17.66 -0.11 37 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 18.64 -0.08 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.99 +0.01 44 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 1.13 +0.02 44 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.26 +0.02 44 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.42 +0.03 44 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.74 +0.02 44 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 2.09 0.00 44 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.49 +0.08 44 0 13 0
30MAR27 24.00 P 0.00 0.00 0.00 2.93 +0.05 44 0 5 0
30MAR27 25.00 P 3.30 3.30 3.30 3.41 +0.09 43 1 6 +1
30MAR27 26.00 P 0.00 0.00 0.00 3.92 +0.06 43 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.48 +0.06 43 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 5.08 +0.12 43 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 5.72 +0.13 43 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 6.40 +0.10 43 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 7.10 +0.14 43 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 7.65 -0.12 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.43 -0.11 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.21 -0.08 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.99 -0.10 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.76 -0.19 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.57 -0.17 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.47 -0.10 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.27 -0.09 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.19 -0.07 40 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 15.08 +0.01 40 0 2 0
TOTAL PUT 635 17,845 +463
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$ 608.00
30APR26 540.00 C 0.00 0.00 0.00 68.00 -19.53 0 0 0 0
30APR26 550.00 C 0.00 0.00 0.00 58.00 -19.54 0 0 0 0
30APR26 560.00 C 0.00 0.00 0.00 48.00 -19.54 0 0 0 0
30APR26 570.00 C 0.00 0.00 0.00 38.00 -19.54 0 0 0 0
30APR26 580.00 C 0.00 0.00 0.00 28.00 -19.54 0 0 0 0
30APR26 590.00 C 0.00 0.00 0.00 18.00 -19.59 0 0 0 0
30APR26 600.00 C 0.00 0.00 0.00 8.00 -19.82 0 0 0 0
30APR26 610.00 C 5.00 5.00 0.72 0.00 -18.68 0 125 42 +42
30APR26 620.00 C 5.10 5.10 0.31 0.00 -10.62 0 88 84 +72
30APR26 630.00 C 3.30 3.30 0.30 0.00 -5.23 0 51 87 -22
30APR26 640.00 C 0.59 0.59 0.30 0.00 -2.10 0 10 118 0
30APR26 650.00 C 0.30 0.30 0.01 0.00 -0.69 0 13 165 -12
30APR26 660.00 C 0.00 0.00 0.00 0.00 -0.17 0 0 65 0
30APR26 670.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 38 0
30APR26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
30APR26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
30APR26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
30APR26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
30APR26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
30APR26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 638 0
30APR26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30APR26 750.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 92 0
30APR26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
30APR26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30APR26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30APR26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30APR26 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 820.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30APR26 830.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
08MAY26 540.00 C 0.00 0.00 0.00 68.37 -19.53 34 0 0 0
08MAY26 550.00 C 0.00 0.00 0.00 58.54 -19.49 34 0 0 0
08MAY26 560.00 C 0.00 0.00 0.00 48.92 -19.37 34 0 0 0
08MAY26 570.00 C 0.00 0.00 0.00 39.69 -19.09 34 0 0 0
08MAY26 580.00 C 0.00 0.00 0.00 31.09 -18.52 34 0 0 0
08MAY26 590.00 C 0.00 0.00 0.00 24.08 -16.88 36 0 0 0
08MAY26 600.00 C 19.59 19.59 19.59 17.29 -15.70 35 5 5 +5
08MAY26 610.00 C 15.00 15.00 11.99 11.80 -13.27 35 13 16 +1
08MAY26 620.00 C 16.00 16.00 8.00 7.63 -11.44 34 98 94 +62
08MAY26 630.00 C 14.50 16.00 5.10 4.66 -9.40 34 75 258 +42
08MAY26 640.00 C 8.98 8.98 3.29 2.69 -7.91 34 690 621 +512
08MAY26 650.00 C 4.72 4.72 1.97 1.46 -5.63 34 141 227 +83
08MAY26 660.00 C 3.84 3.84 1.01 0.74 -4.10 34 695 918 +663
08MAY26 670.00 C 2.60 2.60 0.79 0.35 -2.79 34 37 436 +3
08MAY26 680.00 C 1.00 1.00 1.00 0.16 -1.79 34 5 149 +5
08MAY26 690.00 C 0.00 0.00 0.00 0.07 -1.06 34 0 126 0
08MAY26 700.00 C 0.00 0.00 0.00 0.03 -0.63 34 0 83 0
08MAY26 710.00 C 0.00 0.00 0.00 0.01 -0.36 34 0 15 0
08MAY26 720.00 C 0.50 0.50 0.40 0.01 -0.19 36 81 121 +68
08MAY26 730.00 C 0.00 0.00 0.00 0.01 -0.09 39 0 7 0
08MAY26 740.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 19 0
08MAY26 750.00 C 0.20 0.20 0.20 0.01 -0.02 44 10 37 +10
08MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
08MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
08MAY26 780.00 C 0.10 0.10 0.10 0.01 0.00 52 5 87 0
28MAY26 360.00 C 0.00 0.00 0.00 248.65 -19.52 0 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 238.67 -19.52 46 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 228.69 -19.52 47 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 218.71 -19.52 46 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 208.72 -19.53 0 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 198.74 -19.53 0 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 188.76 -19.53 33 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 178.78 -19.53 35 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 168.81 -19.53 37 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 158.84 -19.53 37 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 148.88 -19.53 36 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 138.95 -19.53 37 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 129.06 -19.51 37 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 119.23 -19.49 37 0 0 0
28MAY26 500.00 C 122.00 122.00 122.00 109.49 -19.44 37 1 1 +1
28MAY26 510.00 C 0.00 0.00 0.00 99.89 -19.36 37 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 90.47 -19.24 37 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 81.30 -19.04 37 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 72.45 -18.76 37 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 63.98 -18.38 37 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 55.95 -17.91 37 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 48.45 -17.29 37 0 20 0
28MAY26 580.00 C 0.00 0.00 0.00 41.51 -14.82 37 0 148 0
28MAY26 590.00 C 0.00 0.00 0.00 35.18 -15.71 37 0 418 0
28MAY26 600.00 C 33.50 33.50 33.50 29.41 -13.50 36 4 1,096 +4
28MAY26 610.00 C 30.00 30.00 23.95 24.29 -12.70 36 54 334 +54
28MAY26 620.00 C 26.80 26.80 20.00 20.58 -11.52 37 96 741 +92
28MAY26 630.00 C 21.00 21.00 16.50 16.71 -10.08 37 40 251 +22
28MAY26 640.00 C 23.10 23.10 13.87 13.38 -9.13 37 332 753 +311
28MAY26 650.00 C 16.30 16.30 11.20 10.59 -8.21 37 63 250 +13
28MAY26 660.00 C 13.81 13.81 9.00 8.28 -7.20 37 64 1,468 +22
28MAY26 670.00 C 12.30 12.30 7.35 6.41 -6.60 37 11 436 0
28MAY26 680.00 C 10.75 10.75 6.50 4.90 -5.85 37 133 367 +16
28MAY26 690.00 C 8.61 8.61 4.90 3.71 -5.08 37 37 146 -1
28MAY26 700.00 C 8.00 8.00 3.26 2.78 -4.24 37 72 817 +2
28MAY26 710.00 C 6.50 6.50 3.83 2.00 -3.56 37 39 190 +11
28MAY26 720.00 C 3.07 3.07 3.07 1.46 -2.90 37 2 820 -2
28MAY26 730.00 C 3.50 3.50 2.40 1.06 -2.24 37 6 246 -4
28MAY26 740.00 C 0.00 0.00 0.00 0.76 -1.79 37 0 130 0
28MAY26 750.00 C 2.03 2.03 1.82 0.54 -1.48 36 24 1,206 +14
28MAY26 760.00 C 1.60 1.60 1.30 0.39 -1.10 37 4 179 +3
28MAY26 770.00 C 1.18 1.18 1.18 0.27 -0.86 37 2 98 0
28MAY26 780.00 C 1.01 1.01 1.01 0.19 -0.66 37 5 300 +5
28MAY26 790.00 C 2.00 2.00 1.20 0.13 -0.50 37 2 118 +1
28MAY26 800.00 C 1.33 1.33 1.33 0.09 -0.38 37 3 317 -1
28MAY26 810.00 C 0.00 0.00 0.00 0.06 -0.29 37 0 1 0
28MAY26 820.00 C 0.00 0.00 0.00 0.04 -0.21 37 0 3 0
28MAY26 830.00 C 0.44 0.44 0.44 0.03 -0.15 37 10 105 +10
29JUN26 250.00 C 0.00 0.00 0.00 358.97 -19.51 58 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 353.99 -19.51 58 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 349.01 -19.51 58 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 344.03 -19.51 57 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 339.05 -19.51 56 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 334.06 -19.52 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 329.08 -19.52 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 324.10 -19.52 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 319.12 -19.52 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 314.14 -19.52 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 309.16 -19.52 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 299.20 -19.52 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 289.24 -19.52 41 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 279.28 -19.52 41 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 269.32 -19.52 40 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 259.36 -19.52 39 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 249.40 -19.52 38 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 239.44 -19.52 36 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 229.48 -19.53 35 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 219.53 -19.53 35 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 209.58 -19.54 35 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 199.65 -19.55 35 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 189.74 -19.55 35 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 179.85 -19.56 35 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 170.01 -19.56 35 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 160.22 -19.57 35 0 0 0
29JUN26 460.00 C 159.77 159.77 159.77 152.78 -17.29 46 15 39 +15
29JUN26 470.00 C 0.00 0.00 0.00 140.90 -19.54 35 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 131.42 -19.51 35 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 122.10 -19.45 35 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 112.98 -19.36 35 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 104.09 -19.23 35 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 95.47 -19.06 35 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 87.17 -18.82 35 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 79.20 -18.53 35 0 10 0
29JUN26 550.00 C 80.00 80.00 80.00 71.62 -18.17 35 4 99 +4
29JUN26 560.00 C 0.00 0.00 0.00 64.44 -17.74 35 0 300 0
29JUN26 570.00 C 0.00 0.00 0.00 57.68 -17.25 35 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 51.37 -16.69 35 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 45.52 -16.06 35 0 103 0
29JUN26 600.00 C 0.00 0.00 0.00 41.33 -14.17 36 0 377 0
29JUN26 610.00 C 37.51 37.51 35.50 35.50 -12.83 35 95 1,247 +90
29JUN26 620.00 C 0.00 0.00 0.00 31.62 -11.60 36 0 252 0
29JUN26 630.00 C 40.00 40.00 28.50 27.45 -11.05 36 17 345 +10
29JUN26 640.00 C 0.00 0.00 0.00 23.71 -10.46 36 0 343 0
29JUN26 650.00 C 0.00 0.00 0.00 20.38 -9.83 36 0 986 0
29JUN26 660.00 C 24.50 24.50 24.50 17.42 -9.19 36 10 751 0
29JUN26 670.00 C 16.26 16.26 16.26 14.83 -8.64 36 1 387 +1
29JUN26 680.00 C 14.00 14.00 14.00 12.56 -7.85 36 7 212 0
29JUN26 690.00 C 0.00 0.00 0.00 10.59 -7.89 36 0 285 0
29JUN26 700.00 C 15.50 15.50 12.26 8.89 -7.46 36 42 408 +2
29JUN26 710.00 C 14.00 14.00 9.50 7.43 -6.34 35 7 98 +2
29JUN26 720.00 C 12.00 12.00 10.00 6.18 -5.70 35 6 99 +1
29JUN26 730.00 C 0.00 0.00 0.00 5.12 -5.09 35 0 134 0
29JUN26 740.00 C 6.80 6.80 6.80 4.10 -4.64 35 1 60 0
29JUN26 750.00 C 7.50 7.50 6.00 3.37 -4.10 35 9 181 +8
29JUN26 760.00 C 7.00 7.00 7.00 2.76 -3.60 35 1 133 +1
29JUN26 770.00 C 6.80 6.80 5.75 2.25 -3.15 35 3 73 +2
29JUN26 780.00 C 6.00 6.00 6.00 1.83 -2.74 35 1 36 0
29JUN26 790.00 C 0.00 0.00 0.00 1.48 -2.38 35 0 20 0
29JUN26 800.00 C 3.24 3.24 3.24 1.19 -2.06 35 17 103 +15
29JUN26 810.00 C 0.00 0.00 0.00 0.96 -1.77 35 0 31 0
29JUN26 820.00 C 0.00 0.00 0.00 0.77 -1.51 35 0 4 0
29JUN26 830.00 C 0.00 0.00 0.00 0.61 -1.30 35 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.49 -1.10 35 0 32 0
29JUN26 850.00 C 0.00 0.00 0.00 0.39 -0.93 35 0 35 0
29JUN26 860.00 C 0.00 0.00 0.00 0.31 -0.79 35 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.24 -0.67 35 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.19 -0.56 35 0 7 0
29JUN26 890.00 C 0.00 0.00 0.00 0.15 -0.47 35 0 6 0
29JUN26 900.00 C 1.23 1.23 1.23 0.12 -0.39 35 5 571 +5
30JUL26 400.00 C 0.00 0.00 0.00 210.66 -19.54 36 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 200.88 -19.54 36 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 191.15 -19.53 36 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 181.51 -19.51 36 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 171.95 -19.48 36 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 162.51 -19.44 36 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 153.21 -19.38 36 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 144.08 -19.29 36 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 135.12 -19.19 36 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 126.38 -19.05 36 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 117.88 -18.87 36 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 109.64 -18.66 36 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 101.68 -18.41 36 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 94.02 -18.12 36 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 86.69 -17.78 36 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 79.69 -17.40 36 0 80 0
30JUL26 560.00 C 0.00 0.00 0.00 73.04 -16.97 36 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 66.75 -16.51 36 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 60.82 -16.01 36 0 0 0
30JUL26 590.00 C 53.70 53.70 53.70 55.26 -15.46 36 5 5 +5
30JUL26 600.00 C 0.00 0.00 0.00 49.81 -15.14 36 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 45.19 -12.54 36 0 60 0
30JUL26 620.00 C 44.02 44.02 39.50 40.94 -11.84 36 16 189 +16
30JUL26 630.00 C 0.00 0.00 0.00 36.83 -11.31 36 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 33.24 -10.57 37 0 65 0
30JUL26 650.00 C 0.00 0.00 0.00 30.15 -9.63 37 0 31 0
30JUL26 660.00 C 0.00 0.00 0.00 26.87 -9.17 37 0 24 0
30JUL26 670.00 C 0.00 0.00 0.00 23.88 -8.71 37 0 88 0
30JUL26 680.00 C 22.00 22.00 22.00 21.17 -8.24 37 5 90 0
30JUL26 690.00 C 0.00 0.00 0.00 18.72 -8.07 37 0 184 0
30JUL26 700.00 C 17.57 17.60 17.57 16.03 -8.17 36 20 132 +20
30JUL26 710.00 C 0.00 0.00 0.00 14.11 -7.90 36 0 44 0
30JUL26 720.00 C 0.00 0.00 0.00 12.39 -7.31 36 0 23 0
30JUL26 730.00 C 0.00 0.00 0.00 10.85 -6.76 36 0 3 0
30JUL26 740.00 C 0.00 0.00 0.00 9.49 -6.22 36 0 63 0
30JUL26 750.00 C 10.50 10.50 10.50 8.28 -5.70 36 1 55 +1
30JUL26 760.00 C 0.00 0.00 0.00 7.21 -5.22 36 0 122 0
30JUL26 770.00 C 0.00 0.00 0.00 6.26 -4.77 36 0 120 0
30JUL26 780.00 C 0.00 0.00 0.00 5.43 -4.35 36 0 46 0
30JUL26 790.00 C 0.00 0.00 0.00 4.70 -3.95 36 0 71 0
30JUL26 800.00 C 0.00 0.00 0.00 4.06 -3.58 36 0 0 0
30JUL26 810.00 C 0.00 0.00 0.00 3.50 -3.24 36 0 0 0
30JUL26 820.00 C 0.00 0.00 0.00 3.02 -2.92 36 0 10 0
30JUL26 830.00 C 0.00 0.00 0.00 2.59 -2.63 36 0 90 0
28AUG26 540.00 C 0.00 0.00 0.00 91.24 - 36 0 0 -
28AUG26 550.00 C 0.00 0.00 0.00 84.51 - 36 0 0 -
28AUG26 560.00 C 0.00 0.00 0.00 78.11 - 36 0 0 -
28AUG26 570.00 C 0.00 0.00 0.00 72.13 - 36 0 0 -
28AUG26 580.00 C 0.00 0.00 0.00 66.21 - 36 0 0 -
28AUG26 590.00 C 61.54 61.54 61.54 61.43 - 37 15 15 -
28AUG26 600.00 C 58.32 58.32 58.32 56.55 - 37 9 9 -
28AUG26 610.00 C 0.00 0.00 0.00 52.01 - 37 0 0 -
28AUG26 620.00 C 50.64 50.64 50.64 47.80 - 37 15 15 -
28AUG26 630.00 C 0.00 0.00 0.00 43.69 - 37 0 0 -
28AUG26 640.00 C 0.00 0.00 0.00 39.91 - 37 0 0 -
28AUG26 650.00 C 36.50 36.50 36.50 36.21 - 37 1 1 -
28AUG26 660.00 C 33.75 33.75 33.75 32.69 - 37 1 1 -
28AUG26 670.00 C 31.00 31.00 31.00 29.72 - 37 1 1 -
28AUG26 680.00 C 34.81 34.81 34.81 26.78 - 37 15 15 -
28AUG26 690.00 C 0.00 0.00 0.00 24.09 - 37 0 0 -
28AUG26 700.00 C 0.00 0.00 0.00 21.15 - 36 0 0 -
28AUG26 710.00 C 0.00 0.00 0.00 18.94 - 36 0 0 -
28AUG26 720.00 C 0.00 0.00 0.00 17.47 - 37 0 0 -
29SEP26 320.00 C 0.00 0.00 0.00 289.62 -20.09 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 280.28 -19.54 37 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 270.40 -19.54 37 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 260.56 -19.54 37 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 250.73 -19.55 37 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 240.97 -19.54 37 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 231.26 -19.54 37 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 221.60 -19.55 37 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 212.08 -19.52 37 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 202.59 -19.53 37 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 193.31 -19.46 37 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 184.07 -19.47 37 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 175.10 -19.34 37 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 166.20 -19.33 37 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 157.59 -19.10 37 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 149.11 -19.10 37 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 140.88 -18.90 37 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 132.92 -18.73 37 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 125.07 -18.67 37 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 117.72 -18.18 37 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 110.43 -18.16 37 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 103.55 -17.78 37 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 96.95 -17.39 37 0 1,023 0
29SEP26 550.00 C 0.00 0.00 0.00 90.40 -17.36 37 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 84.53 -16.67 37 0 71 0
29SEP26 570.00 C 79.00 79.00 79.00 78.69 -16.40 37 1 56 0
29SEP26 580.00 C 0.00 0.00 0.00 73.13 -16.15 37 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 68.24 -15.24 37 0 35 0
29SEP26 600.00 C 62.72 62.72 62.72 63.43 -14.77 37 6 156 0
29SEP26 610.00 C 59.12 59.12 59.12 58.97 -12.02 37 1,009 1,048 +1,004
29SEP26 620.00 C 0.00 0.00 0.00 54.76 -11.37 37 0 112 0
29SEP26 630.00 C 0.00 0.00 0.00 51.36 -10.34 38 0 1,842 0
29SEP26 640.00 C 0.00 0.00 0.00 47.21 -10.40 38 0 102 0
29SEP26 650.00 C 50.00 50.00 50.00 43.79 -9.72 38 602 2,720 +598
29SEP26 660.00 C 41.00 41.63 41.00 40.19 -9.46 38 12 117 -7
29SEP26 670.00 C 40.00 40.00 40.00 36.89 -9.40 38 1 55 +1
29SEP26 680.00 C 0.00 0.00 0.00 34.02 -8.91 37 0 80 0
29SEP26 690.00 C 34.19 34.19 31.22 31.15 -8.59 37 160 163 +131
29SEP26 700.00 C 31.83 31.83 31.83 28.36 -8.75 37 7 198 0
29SEP26 710.00 C 0.00 0.00 0.00 25.37 -9.83 37 0 61 0
29SEP26 720.00 C 0.00 0.00 0.00 23.21 -9.23 37 0 31 0
29SEP26 730.00 C 0.00 0.00 0.00 21.69 -8.16 37 0 54 0
29SEP26 740.00 C 0.00 0.00 0.00 19.26 -8.45 37 0 19 0
29SEP26 750.00 C 0.00 0.00 0.00 18.17 -7.41 37 0 172 0
29SEP26 760.00 C 0.00 0.00 0.00 16.50 -6.95 37 0 3 0
29SEP26 770.00 C 0.00 0.00 0.00 14.86 -6.70 37 0 37 0
29SEP26 780.00 C 0.00 0.00 0.00 13.64 -6.32 37 0 2 0
29SEP26 790.00 C 0.00 0.00 0.00 12.07 -6.29 37 0 0 0
29SEP26 800.00 C 15.60 15.60 14.50 11.21 -5.55 37 8 20 +8
29SEP26 810.00 C 0.00 0.00 0.00 9.80 -5.56 37 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 8.97 -5.23 37 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 8.14 -4.90 37 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 234.85 -15.95 38 0 450 0
30DEC26 390.00 C 0.00 0.00 0.00 224.99 -19.56 36 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 216.04 -19.47 36 0 2 0
30DEC26 410.00 C 0.00 0.00 0.00 207.32 -19.46 36 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 198.61 -19.47 36 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 190.25 -19.26 36 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 181.97 -19.28 36 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 173.80 -19.18 36 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 166.03 -18.95 36 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 158.32 -13.61 36 0 105 0
30DEC26 480.00 C 0.00 0.00 0.00 150.78 -18.73 36 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 143.63 -18.47 36 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 136.48 -18.51 36 0 83 0
30DEC26 510.00 C 0.00 0.00 0.00 129.68 -18.19 36 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 123.23 -17.78 36 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 116.77 -17.81 36 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 110.59 -17.57 36 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 104.88 -16.86 36 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 99.18 -16.89 36 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 93.51 -16.89 36 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 88.58 -16.15 36 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 83.65 -15.72 36 0 245 0
30DEC26 600.00 C 76.50 76.50 76.50 78.58 -15.90 36 5 685 +5
30DEC26 610.00 C 0.00 0.00 0.00 74.21 -12.69 36 0 162 0
30DEC26 620.00 C 0.00 0.00 0.00 70.10 -12.06 36 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 66.29 -11.56 36 0 37 0
30DEC26 640.00 C 0.00 0.00 0.00 62.52 -11.34 37 0 2 0
30DEC26 650.00 C 0.00 0.00 0.00 59.06 -10.82 37 0 10 0
30DEC26 660.00 C 0.00 0.00 0.00 55.75 -10.14 37 0 22 0
30DEC26 670.00 C 0.00 0.00 0.00 52.66 -9.60 37 0 32 0
30DEC26 680.00 C 0.00 0.00 0.00 49.42 -9.58 37 0 8 0
30DEC26 690.00 C 48.50 48.50 48.50 46.48 -9.26 37 1 30 0
30DEC26 700.00 C 0.00 0.00 0.00 43.69 -9.10 37 0 31 0
30DEC26 710.00 C 0.00 0.00 0.00 40.91 -9.93 37 0 34 0
30DEC26 720.00 C 0.00 0.00 0.00 38.12 -10.05 37 0 137 0
30DEC26 730.00 C 0.00 0.00 0.00 35.69 -9.81 37 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 33.53 -9.29 37 0 24 0
30DEC26 750.00 C 0.00 0.00 0.00 31.38 -8.77 37 0 30 0
30DEC26 760.00 C 0.00 0.00 0.00 29.22 -8.58 37 0 0 0
30DEC26 770.00 C 29.19 31.01 29.19 27.11 -8.63 37 11 11 +11
30DEC26 780.00 C 28.71 28.71 28.06 25.50 -8.17 37 38 38 +38
30DEC26 790.00 C 0.00 0.00 0.00 23.88 -8.68 37 0 2 0
30DEC26 800.00 C 0.00 0.00 0.00 21.62 -7.93 36 0 50 0
30DEC26 810.00 C 0.00 0.00 0.00 20.05 -7.75 36 0 3 0
30DEC26 820.00 C 0.00 0.00 0.00 18.62 -7.64 36 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 17.48 -7.24 36 0 1 0
30MAR27 390.00 C 0.00 0.00 0.00 230.25 -19.72 36 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 221.67 -19.69 36 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 213.46 -19.62 36 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 205.25 -19.65 36 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 197.19 -19.53 36 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 189.51 -19.41 36 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 181.83 -19.45 36 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 174.26 -19.37 36 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 167.20 -19.05 36 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 160.14 -19.08 36 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 153.07 -19.13 36 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 146.63 -18.55 36 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 140.26 -18.51 36 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 133.89 -18.55 36 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 127.79 -18.32 36 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 122.17 -17.67 36 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 116.54 -17.73 36 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 110.92 -17.77 36 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 105.75 -17.37 36 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 100.90 -16.64 36 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 96.05 -16.67 36 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 91.32 -16.60 36 0 317 0
30MAR27 610.00 C 0.00 0.00 0.00 87.08 -16.05 36 200 200 +200
30MAR27 620.00 C 0.00 0.00 0.00 82.42 -12.96 36 200 391 +200
30MAR27 630.00 C 0.00 0.00 0.00 79.27 -11.88 36 0 162 0
30MAR27 640.00 C 75.00 75.00 75.00 75.87 -11.37 36 14 27 -14
30MAR27 650.00 C 0.00 0.00 0.00 71.46 -11.88 36 0 67 0
30MAR27 660.00 C 0.00 0.00 0.00 69.27 -10.16 37 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 65.85 -9.68 37 0 39 0
30MAR27 680.00 C 0.00 0.00 0.00 62.01 -10.21 36 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 58.99 -10.04 37 0 0 0
30MAR27 700.00 C 60.00 60.00 60.00 54.29 -11.55 36 1 4 +1
30MAR27 710.00 C 0.00 0.00 0.00 51.64 -12.95 36 0 9 0
30MAR27 720.00 C 0.00 0.00 0.00 49.00 -12.31 36 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 46.35 -12.17 36 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 43.70 -12.21 36 0 8 0
30MAR27 750.00 C 0.00 0.00 0.00 41.36 -11.94 36 0 4 0
30MAR27 760.00 C 0.00 0.00 0.00 39.32 -11.38 36 0 8 0
30MAR27 770.00 C 0.00 0.00 0.00 37.28 -10.81 36 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 35.24 -10.39 36 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 33.20 -10.42 36 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 31.24 -10.38 36 0 103 0
30MAR27 810.00 C 0.00 0.00 0.00 29.71 -9.90 36 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 28.19 -9.41 36 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 27.46 -9.21 36 0 0 0
TOTAL CALL 5,777 40,183 +4,481
30APR26 540.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 550.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 560.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 570.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 580.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30APR26 590.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 24 0
30APR26 600.00 P 0.40 0.40 0.27 0.00 -0.28 0 8 55 -5
30APR26 610.00 P 0.92 3.50 0.64 2.00 +0.82 0 233 1 -130
30APR26 620.00 P 3.49 15.00 2.31 12.00 +8.48 0 176 0 -134
30APR26 630.00 P 5.00 18.00 5.00 22.00 +13.91 0 27 0 -182
30APR26 640.00 P 27.50 28.35 26.50 32.00 +16.94 0 23 0 -124
30APR26 650.00 P 37.00 39.00 35.00 42.00 +18.85 0 31 0 -168
30APR26 660.00 P 34.50 53.00 34.50 52.00 +19.36 0 16 0 -58
30APR26 670.00 P 41.00 60.00 41.00 62.00 +19.48 0 11 0 -89
30APR26 680.00 P 0.00 0.00 0.00 72.00 +19.50 0 0 0 -137
30APR26 690.00 P 0.00 0.00 0.00 82.00 +19.50 0 0 0 -129
30APR26 700.00 P 88.50 91.74 88.50 92.00 +19.50 0 11 0 -117
30APR26 710.00 P 0.00 0.00 0.00 102.00 +19.50 0 0 0 -167
30APR26 720.00 P 0.00 0.00 0.00 112.00 +19.50 0 0 0 -4
30APR26 730.00 P 0.00 0.00 0.00 122.00 +19.50 0 0 0 -49
30APR26 740.00 P 0.00 0.00 0.00 132.00 +19.50 0 0 0 -27
30APR26 750.00 P 0.00 0.00 0.00 142.00 +19.50 0 0 0 0
30APR26 760.00 P 0.00 0.00 0.00 152.00 +19.50 0 0 0 -30
30APR26 770.00 P 0.00 0.00 0.00 162.00 +19.50 0 0 0 0
30APR26 780.00 P 0.00 0.00 0.00 172.00 +19.50 0 0 0 0
30APR26 790.00 P 0.00 0.00 0.00 182.00 +19.50 0 0 0 0
30APR26 800.00 P 0.00 0.00 0.00 192.00 +19.50 0 0 0 0
30APR26 810.00 P 0.00 0.00 0.00 202.00 +19.50 0 0 0 0
30APR26 820.00 P 0.00 0.00 0.00 212.00 +19.50 0 0 0 0
30APR26 830.00 P 0.00 0.00 0.00 222.00 +19.50 0 0 0 0
08MAY26 540.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 25 0
08MAY26 550.00 P 0.00 0.00 0.00 0.25 +0.04 34 0 0 0
08MAY26 560.00 P 0.72 1.05 0.72 0.62 +0.16 34 73 75 +73
08MAY26 570.00 P 1.21 1.80 1.21 1.44 +0.50 34 39 39 +39
08MAY26 580.00 P 2.25 3.50 2.25 2.72 +0.89 33 759 741 +741
08MAY26 590.00 P 3.72 5.50 3.45 5.00 +1.81 33 104 200 +91
08MAY26 600.00 P 5.32 9.41 5.32 8.25 +2.93 33 349 411 +302
08MAY26 610.00 P 8.30 14.42 8.30 12.79 +4.53 33 147 248 +117
08MAY26 620.00 P 12.00 20.00 12.00 18.53 +6.39 32 21 61 +7
08MAY26 630.00 P 19.60 19.60 19.60 25.48 +8.30 31 13 244 +3
08MAY26 640.00 P 30.50 30.50 30.50 34.33 +11.12 34 20 155 -5
08MAY26 650.00 P 40.80 40.80 38.00 43.18 +13.89 34 20 99 +20
08MAY26 660.00 P 41.80 41.80 41.80 52.51 +15.60 34 10 161 +10
08MAY26 670.00 P 0.00 0.00 0.00 62.18 +16.93 34 0 5 0
08MAY26 680.00 P 0.00 0.00 0.00 72.03 +17.92 34 0 0 0
08MAY26 690.00 P 0.00 0.00 0.00 82.00 +18.63 0 0 101 0
08MAY26 700.00 P 0.00 0.00 0.00 92.00 +19.08 0 1 78 +1
08MAY26 710.00 P 0.00 0.00 0.00 102.00 +19.33 0 0 0 0
08MAY26 720.00 P 0.00 0.00 0.00 112.00 +19.46 0 0 0 0
08MAY26 730.00 P 0.00 0.00 0.00 122.00 +19.50 0 0 0 0
08MAY26 740.00 P 0.00 0.00 0.00 132.00 +19.50 0 0 0 0
08MAY26 750.00 P 0.00 0.00 0.00 142.00 +19.50 0 0 0 0
08MAY26 760.00 P 0.00 0.00 0.00 152.00 +19.50 0 0 0 0
08MAY26 770.00 P 0.00 0.00 0.00 162.00 +19.50 0 0 0 0
08MAY26 780.00 P 0.00 0.00 0.00 172.00 +19.50 0 0 0 0
28MAY26 360.00 P 0.15 0.15 0.15 0.01 0.00 58 5 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 55 0 54 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 52 0 62 0
28MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 49 0 248 0
28MAY26 400.00 P 0.00 0.00 0.00 0.01 0.00 47 0 72 0
28MAY26 410.00 P 0.00 0.00 0.00 0.01 0.00 44 0 55 0
28MAY26 420.00 P 0.35 0.39 0.35 0.01 0.00 42 20 62 -3
28MAY26 430.00 P 0.00 0.00 0.00 0.01 0.00 39 0 61 0
28MAY26 440.00 P 0.00 0.00 0.00 0.01 0.00 37 0 229 0
28MAY26 450.00 P 0.00 0.00 0.00 0.02 0.00 36 0 380 0
28MAY26 460.00 P 0.51 0.51 0.51 0.05 0.00 37 5 605 +5
28MAY26 470.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 124 0
28MAY26 480.00 P 0.00 0.00 0.00 0.19 +0.02 37 0 135 0
28MAY26 490.00 P 0.00 0.00 0.00 0.34 +0.05 37 0 223 0
28MAY26 500.00 P 1.11 1.26 1.11 0.60 +0.10 37 17 251 +7
28MAY26 510.00 P 1.30 1.60 1.30 1.00 +0.22 37 234 791 +213
28MAY26 520.00 P 1.82 1.90 1.82 1.58 +0.35 37 4 85 +3
28MAY26 530.00 P 1.92 2.53 1.92 2.43 +0.51 37 5 285 +5
28MAY26 540.00 P 3.31 3.45 3.31 3.45 +0.74 36 13 210 -8
28MAY26 550.00 P 4.43 5.10 4.30 4.83 +0.88 36 62 841 +41
28MAY26 560.00 P 5.80 7.00 5.80 6.70 +1.26 36 35 332 +29
28MAY26 570.00 P 7.20 9.50 7.20 9.15 +1.73 36 38 1,032 +12
28MAY26 580.00 P 9.84 12.50 9.84 12.15 +2.31 36 51 501 +38
28MAY26 590.00 P 12.34 16.10 12.34 15.73 +3.39 36 92 701 +41
28MAY26 600.00 P 16.06 21.00 16.06 19.90 +3.84 36 313 1,187 +241
28MAY26 610.00 P 22.95 22.95 22.95 25.57 +5.41 37 41 1,272 +20
28MAY26 620.00 P 25.31 30.75 25.31 30.84 +6.06 36 186 1,901 +125
28MAY26 630.00 P 30.00 35.80 30.00 36.11 +6.21 35 73 843 -1
28MAY26 640.00 P 0.00 0.00 0.00 44.03 +8.40 37 0 542 0
28MAY26 650.00 P 40.79 60.00 40.79 50.20 +9.41 35 33 484 -19
28MAY26 660.00 P 0.00 0.00 0.00 59.02 +11.63 37 0 249 0
28MAY26 670.00 P 70.00 70.00 65.00 67.54 +13.08 37 7 336 0
28MAY26 680.00 P 0.00 0.00 0.00 75.87 +13.79 37 0 182 0
28MAY26 690.00 P 80.65 80.65 80.65 84.72 +14.72 37 1 1,281 -1
28MAY26 700.00 P 92.00 92.00 92.00 93.86 +15.58 37 1 93 0
28MAY26 710.00 P 0.00 0.00 0.00 103.23 +16.30 37 0 28 0
28MAY26 720.00 P 0.00 0.00 0.00 112.75 +16.99 37 0 618 0
28MAY26 730.00 P 0.00 0.00 0.00 122.42 +17.52 37 0 221 0
28MAY26 740.00 P 0.00 0.00 0.00 132.21 +14.59 37 0 117 0
28MAY26 750.00 P 0.00 0.00 0.00 142.07 +14.73 36 0 47 0
28MAY26 760.00 P 0.00 0.00 0.00 152.01 +18.76 37 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 162.00 +19.07 0 0 132 0
28MAY26 780.00 P 0.00 0.00 0.00 172.00 +19.26 0 0 59 0
28MAY26 790.00 P 0.00 0.00 0.00 182.00 +19.40 0 0 174 0
28MAY26 800.00 P 0.00 0.00 0.00 192.00 +19.47 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 202.00 +19.50 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 212.00 +19.50 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 222.00 +19.50 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 65 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 64 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 61 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 60 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 57 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 54 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 52 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 50 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 48 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 46 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 43 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 41 0 279 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 39 0 482 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 38 0 140 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 36 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.02 0.00 36 0 450 0
29JUN26 400.00 P 0.82 0.86 0.82 0.03 -0.02 35 30 565 0
29JUN26 410.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 149 0
29JUN26 420.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.18 -0.03 35 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.29 -0.04 35 0 3,565 0
29JUN26 450.00 P 1.50 1.50 1.50 0.47 -0.04 35 1 1,577 0
29JUN26 460.00 P 1.29 1.60 1.29 0.72 -0.03 35 19 1,809 +13
29JUN26 470.00 P 0.00 0.00 0.00 1.06 -0.01 35 0 2,188 0
29JUN26 480.00 P 2.30 2.30 2.30 1.55 +0.01 35 5 4,065 +5
29JUN26 490.00 P 0.00 0.00 0.00 2.21 +0.09 35 0 669 0
29JUN26 500.00 P 0.00 0.00 0.00 3.05 +0.19 35 0 312 0
29JUN26 510.00 P 0.00 0.00 0.00 4.09 +0.25 35 0 1,719 0
29JUN26 520.00 P 5.75 5.75 5.75 5.67 +0.71 35 1 68 0
29JUN26 530.00 P 7.75 7.75 7.75 7.36 +0.92 35 1 108 0
29JUN26 540.00 P 9.00 9.60 9.00 9.15 +1.00 35 2 1,449 0
29JUN26 550.00 P 12.00 12.00 11.21 11.43 +1.22 35 8 720 +8
29JUN26 560.00 P 13.00 16.36 13.00 14.22 +1.78 35 403 551 +243
29JUN26 570.00 P 17.00 18.49 17.00 18.10 +2.57 36 4 1,155 +1
29JUN26 580.00 P 20.60 22.00 19.45 20.99 +2.04 35 32 327 +20
29JUN26 590.00 P 23.45 26.23 23.45 26.05 +3.60 36 12 291 0
29JUN26 600.00 P 30.00 30.15 29.00 30.62 +4.03 36 8 1,955 -1
29JUN26 610.00 P 0.00 0.00 0.00 35.74 +4.81 36 0 242 0
29JUN26 620.00 P 41.50 41.60 40.90 41.13 +5.24 36 8 309 0
29JUN26 630.00 P 48.50 48.50 48.50 47.22 +6.14 36 20 516 -20
29JUN26 640.00 P 54.30 55.15 54.30 53.79 +6.93 36 21 1,465 -5
29JUN26 650.00 P 0.00 0.00 0.00 59.65 +6.80 35 8 597 +8
29JUN26 660.00 P 0.00 0.00 0.00 66.75 +7.32 35 8 1,488 0
29JUN26 670.00 P 0.00 0.00 0.00 74.31 +10.10 35 0 320 0
29JUN26 680.00 P 0.00 0.00 0.00 82.07 +10.75 35 0 75 0
29JUN26 690.00 P 0.00 0.00 0.00 90.25 +11.78 35 0 162 0
29JUN26 700.00 P 0.00 0.00 0.00 98.58 +12.36 35 0 67 0
29JUN26 710.00 P 0.00 0.00 0.00 109.11 +15.11 38 0 10 0
29JUN26 720.00 P 0.00 0.00 0.00 117.85 +15.65 38 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 126.86 +16.31 39 0 590 0
29JUN26 740.00 P 0.00 0.00 0.00 134.34 +15.23 35 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 143.70 +15.78 35 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 153.19 +16.40 35 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 162.78 +16.82 35 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 172.49 +17.32 35 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 182.25 +17.70 35 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 192.12 +18.09 35 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 202.03 +18.46 35 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 212.00 +18.74 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 222.00 +19.02 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 232.00 +19.22 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 242.00 +19.35 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 252.00 +19.45 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 262.00 +19.50 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 272.00 +19.50 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 282.00 +19.50 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 292.00 +19.50 0 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.31 -0.02 36 0 55 0
30JUL26 410.00 P 0.00 0.00 0.00 0.47 0.00 36 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.67 -0.01 36 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.98 +0.01 36 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 1.36 +0.06 36 0 5 0
30JUL26 450.00 P 2.40 2.80 2.40 1.86 +0.07 36 10 12 +10
30JUL26 460.00 P 0.00 0.00 0.00 2.53 +0.19 36 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 3.28 +0.18 36 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 4.34 +0.38 36 0 46 0
30JUL26 490.00 P 0.00 0.00 0.00 5.51 +0.46 36 0 49 0
30JUL26 500.00 P 0.00 0.00 0.00 7.00 +0.69 36 0 110 0
30JUL26 510.00 P 0.00 0.00 0.00 8.43 +0.41 36 0 103 0
30JUL26 520.00 P 0.00 0.00 0.00 10.68 +1.13 36 0 2 0
30JUL26 530.00 P 13.34 13.34 13.34 12.62 +0.80 36 5 57 +2
30JUL26 540.00 P 0.00 0.00 0.00 15.18 +1.35 36 0 47 0
30JUL26 550.00 P 18.80 18.80 18.80 18.05 +1.13 36 2 98 +2
30JUL26 560.00 P 0.00 0.00 0.00 21.64 +1.81 36 0 381 0
30JUL26 570.00 P 24.00 26.20 24.00 24.82 +1.57 36 7 120 +7
30JUL26 580.00 P 26.60 27.53 26.60 29.12 +2.43 36 35 70 +18
30JUL26 590.00 P 33.15 33.81 32.95 33.63 +2.75 36 280 315 +250
30JUL26 600.00 P 37.25 39.70 37.25 38.56 +3.47 36 143 365 +137
30JUL26 610.00 P 43.20 44.56 42.30 44.00 +4.16 36 211 385 +210
30JUL26 620.00 P 48.46 50.00 48.46 49.58 +4.72 36 113 138 +111
30JUL26 630.00 P 57.00 57.00 57.00 55.62 +5.52 37 5 55 +5
30JUL26 640.00 P 0.00 0.00 0.00 62.01 +6.08 37 0 210 0
30JUL26 650.00 P 68.10 68.10 68.10 68.55 +6.77 37 15 123 +15
30JUL26 660.00 P 76.50 77.00 76.50 74.79 +6.57 36 50 86 -50
30JUL26 670.00 P 0.00 0.00 0.00 81.93 +9.25 36 0 65 0
30JUL26 680.00 P 0.00 0.00 0.00 89.19 +9.95 36 0 4 0
30JUL26 690.00 P 0.00 0.00 0.00 98.72 +12.32 38 0 104 0
30JUL26 700.00 P 0.00 0.00 0.00 106.55 +12.98 38 0 45 0
30JUL26 710.00 P 0.00 0.00 0.00 114.85 +13.82 38 0 35 0
30JUL26 720.00 P 0.00 0.00 0.00 123.10 +14.26 38 0 25 0
30JUL26 730.00 P 0.00 0.00 0.00 129.69 +13.02 36 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 138.49 +13.66 36 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 147.33 +14.13 36 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 156.29 +14.69 36 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 165.49 +15.20 36 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 174.73 +15.59 36 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 184.10 +16.09 36 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 193.60 +16.51 36 0 0 0
30JUL26 810.00 P 0.00 0.00 0.00 203.15 +16.84 36 0 0 0
30JUL26 820.00 P 0.00 0.00 0.00 212.80 +17.24 36 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 222.53 +17.60 36 0 0 0
28AUG26 540.00 P 20.60 21.00 20.60 20.53 - 36 2 2 -
28AUG26 550.00 P 23.00 24.50 23.00 23.88 - 36 29 29 -
28AUG26 560.00 P 27.00 27.00 27.00 27.70 - 36 9 9 -
28AUG26 570.00 P 29.67 29.67 29.67 31.78 - 36 9 9 -
28AUG26 580.00 P 0.00 0.00 0.00 36.10 - 36 0 0 -
28AUG26 590.00 P 0.00 0.00 0.00 40.67 - 36 0 0 -
28AUG26 600.00 P 44.16 44.16 43.43 45.61 - 36 101 101 -
28AUG26 610.00 P 48.79 49.11 48.34 51.02 - 36 249 249 -
28AUG26 620.00 P 56.29 56.53 54.35 56.75 - 36 191 191 -
28AUG26 630.00 P 0.00 0.00 0.00 62.83 - 36 0 0 -
28AUG26 640.00 P 0.00 0.00 0.00 69.18 - 36 0 0 -
28AUG26 650.00 P 75.00 75.00 75.00 76.56 - 37 15 15 -
28AUG26 660.00 P 0.00 0.00 0.00 81.86 - 36 0 0 -
28AUG26 670.00 P 0.00 0.00 0.00 88.97 - 36 0 0 -
28AUG26 680.00 P 0.00 0.00 0.00 96.08 - 36 0 0 -
28AUG26 690.00 P 0.00 0.00 0.00 103.45 - 36 0 0 -
28AUG26 700.00 P 0.00 0.00 0.00 111.19 - 36 0 0 -
28AUG26 710.00 P 0.00 0.00 0.00 118.94 - 36 0 0 -
28AUG26 720.00 P 0.00 0.00 0.00 126.94 - 36 0 0 -
29SEP26 320.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 264 0
29SEP26 330.00 P 0.00 0.00 0.00 0.17 -0.03 37 0 72 0
29SEP26 340.00 P 0.00 0.00 0.00 0.25 -0.03 37 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.38 -0.03 37 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.54 -0.04 37 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.75 -0.04 37 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 1.04 -0.03 37 0 67 0
29SEP26 390.00 P 0.00 0.00 0.00 1.42 0.00 37 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 1.86 0.00 37 0 373 0
29SEP26 410.00 P 0.00 0.00 0.00 2.38 -0.01 37 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 3.12 +0.08 37 0 87 0
29SEP26 430.00 P 0.00 0.00 0.00 3.89 +0.06 37 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 4.94 +0.22 37 0 1,563 0
29SEP26 450.00 P 0.00 0.00 0.00 6.04 +0.21 37 0 3,384 0
29SEP26 460.00 P 0.00 0.00 0.00 7.44 +0.47 37 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 8.97 +0.45 37 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 11.07 +1.00 37 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 12.73 +0.78 37 0 70 0
29SEP26 500.00 P 15.82 15.82 15.50 14.48 +0.46 36 3 330 0
29SEP26 510.00 P 0.00 0.00 0.00 18.11 +1.95 37 0 81 0
29SEP26 520.00 P 0.00 0.00 0.00 20.86 +2.01 37 0 136 0
29SEP26 530.00 P 21.54 24.00 21.54 23.75 +2.21 37 3 126 -1
29SEP26 540.00 P 26.00 28.00 25.74 25.94 +0.66 36 17 538 0
29SEP26 550.00 P 0.00 0.00 0.00 29.27 +0.50 36 0 25 0
29SEP26 560.00 P 33.66 33.66 33.66 33.34 +1.07 36 3 103 +3
29SEP26 570.00 P 0.00 0.00 0.00 38.41 +2.15 37 0 90 0
29SEP26 580.00 P 0.00 0.00 0.00 41.53 +1.00 36 0 554 0
29SEP26 590.00 P 0.00 0.00 0.00 46.91 +2.10 36 0 120 0
29SEP26 600.00 P 51.99 52.50 51.99 51.05 +1.41 36 962 1,093 +871
29SEP26 610.00 P 57.00 57.00 57.00 57.47 +2.75 36 1,010 1,228 +1,010
29SEP26 620.00 P 0.00 0.00 0.00 63.19 +3.37 36 0 123 0
29SEP26 630.00 P 70.10 70.10 70.10 69.19 +3.80 37 2 156 -2
29SEP26 640.00 P 74.30 74.30 74.30 75.47 +4.19 37 1 355 +1
29SEP26 650.00 P 0.00 0.00 0.00 82.13 +4.94 37 0 46 0
29SEP26 660.00 P 0.00 0.00 0.00 88.78 +5.41 37 0 27 0
29SEP26 670.00 P 0.00 0.00 0.00 95.84 +8.42 37 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 103.15 +9.24 37 0 98 0
29SEP26 690.00 P 0.00 0.00 0.00 110.56 +10.13 37 0 98 0
29SEP26 700.00 P 0.00 0.00 0.00 118.07 +10.52 38 0 60 0
29SEP26 710.00 P 0.00 0.00 0.00 124.60 +9.86 37 0 7 0
29SEP26 720.00 P 0.00 0.00 0.00 132.41 +10.46 37 0 5 0
29SEP26 730.00 P 0.00 0.00 0.00 140.23 +10.89 37 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 148.41 +11.25 37 0 7 0
29SEP26 750.00 P 0.00 0.00 0.00 156.75 +11.77 37 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 165.10 +12.28 37 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 173.51 +12.59 37 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 182.29 +13.02 37 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 191.08 +13.44 37 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 199.88 +13.86 37 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 208.80 +14.19 37 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 217.95 +14.55 37 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 227.10 +14.89 37 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 3.33 -0.02 36 0 384 0
30DEC26 390.00 P 0.00 0.00 0.00 4.12 -0.03 36 0 36 0
30DEC26 400.00 P 5.11 7.00 5.11 5.02 -0.09 36 6 1,446 +6
30DEC26 410.00 P 0.00 0.00 0.00 6.16 +0.08 36 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 7.29 +0.05 36 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 8.80 +0.28 36 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 10.36 +0.25 36 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 12.42 +0.72 37 0 170 0
30DEC26 460.00 P 0.00 0.00 0.00 14.58 +1.01 37 0 370 0
30DEC26 470.00 P 0.00 0.00 0.00 16.74 +1.05 37 0 237 0
30DEC26 480.00 P 0.00 0.00 0.00 19.20 +1.38 37 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 22.00 +1.72 37 0 49 0
30DEC26 500.00 P 24.90 24.90 24.90 24.80 +1.77 37 1 53 +1
30DEC26 510.00 P 0.00 0.00 0.00 27.98 +2.20 37 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 31.50 +1.83 37 0 44 0
30DEC26 530.00 P 0.00 0.00 0.00 34.04 +1.79 36 0 37 0
30DEC26 540.00 P 0.00 0.00 0.00 37.72 +2.02 36 0 45 0
30DEC26 550.00 P 39.80 42.50 39.80 41.63 +1.26 36 5 20 +5
30DEC26 560.00 P 0.00 0.00 0.00 45.80 +1.11 36 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 50.43 +1.40 36 0 50 0
30DEC26 580.00 P 0.00 0.00 0.00 55.14 +1.75 36 0 91 0
30DEC26 590.00 P 0.00 0.00 0.00 62.10 +4.01 37 0 110 0
30DEC26 600.00 P 0.00 0.00 0.00 65.39 +2.15 36 0 2,023 0
30DEC26 610.00 P 0.00 0.00 0.00 72.83 +4.43 37 0 19 0
30DEC26 620.00 P 0.00 0.00 0.00 76.64 +3.05 36 1 27 +1
30DEC26 630.00 P 0.00 0.00 0.00 82.64 +3.38 36 0 71 0
30DEC26 640.00 P 0.00 0.00 0.00 88.86 +3.64 37 0 130 0
30DEC26 650.00 P 0.00 0.00 0.00 96.10 +4.89 37 0 340 0
30DEC26 660.00 P 0.00 0.00 0.00 102.34 +5.12 37 0 45 0
30DEC26 670.00 P 0.00 0.00 0.00 108.77 +8.15 37 0 71 0
30DEC26 680.00 P 0.00 0.00 0.00 115.83 +8.66 37 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 121.23 +7.48 36 0 50 0
30DEC26 700.00 P 0.00 0.00 0.00 128.47 +8.12 36 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 135.74 +8.64 36 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 143.04 +8.68 36 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 150.69 +9.06 36 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 158.56 +9.63 36 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 166.45 +10.19 36 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 174.37 +10.45 36 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 182.38 +10.57 36 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 190.79 +11.07 36 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 199.21 +11.56 36 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 207.65 +12.03 36 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 216.13 +12.24 36 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 224.75 +12.43 36 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 233.61 +12.84 36 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 7.19 -0.20 36 0 135 0
30MAR27 400.00 P 0.00 0.00 0.00 8.67 -0.16 36 0 146 0
30MAR27 410.00 P 0.00 0.00 0.00 10.00 -0.09 36 0 4 0
30MAR27 420.00 P 0.00 0.00 0.00 11.60 -0.11 36 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 13.75 +0.41 36 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 15.93 +0.58 36 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 18.13 +0.62 36 0 53 0
30MAR27 460.00 P 0.00 0.00 0.00 19.87 +0.20 36 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 22.61 +0.49 36 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 25.37 +0.47 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 28.14 +0.44 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 31.53 +1.02 36 0 27 0
30MAR27 510.00 P 0.00 0.00 0.00 34.99 +1.06 36 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 38.46 +1.03 36 0 16 0
30MAR27 530.00 P 0.00 0.00 0.00 43.50 +2.57 36 0 29 0
30MAR27 540.00 P 49.00 49.00 49.00 47.83 +3.29 36 1 20 +1
30MAR27 550.00 P 0.00 0.00 0.00 52.18 +1.92 37 0 31 0
30MAR27 560.00 P 0.00 0.00 0.00 56.56 +1.92 37 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 61.41 +2.36 37 0 10 0
30MAR27 580.00 P 0.00 0.00 0.00 65.38 +1.87 36 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 69.76 +1.07 36 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 75.47 +1.57 36 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 82.59 +3.47 37 200 200 +199
30MAR27 620.00 P 0.00 0.00 0.00 86.83 +2.46 36 200 360 +200
30MAR27 630.00 P 0.00 0.00 0.00 92.18 +2.08 36 0 240 0
30MAR27 640.00 P 0.00 0.00 0.00 100.58 +4.46 37 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 104.53 +2.38 36 0 4 0
30MAR27 660.00 P 0.00 0.00 0.00 110.24 +2.03 36 0 18 0
30MAR27 670.00 P 116.80 116.80 116.80 116.83 +5.85 36 3 15 +3
30MAR27 680.00 P 0.00 0.00 0.00 123.43 +5.94 36 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 130.08 +5.97 36 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 141.20 +10.47 38 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 144.37 +6.98 36 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 151.67 +7.58 36 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 159.00 +7.74 36 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 166.37 +7.79 36 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 174.06 +8.14 36 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 181.98 +8.70 36 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 189.92 +9.25 36 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 197.89 +9.64 36 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 205.89 +9.70 36 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 214.01 +9.86 36 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 222.47 +10.34 36 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 230.95 +10.82 36 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 239.45 +11.28 36 0 0 0
TOTAL PUT 7,818 80,569 +3,884
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$ 4.40
28MAY26 3.60 C 0.00 0.00 0.00 0.81 -0.06 36 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.71 -0.06 32 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.61 -0.07 27 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.51 -0.07 23 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.41 -0.07 18 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.32 -0.07 20 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.22 -0.08 15 0 0 0
28MAY26 4.30 C 0.14 0.14 0.14 0.15 -0.06 17 20 20 +20
28MAY26 4.40 C 0.07 0.08 0.07 0.09 -0.05 17 106 114 +96
28MAY26 4.50 C 0.05 0.05 0.05 0.05 -0.03 18 66 96 +66
28MAY26 4.60 C 0.02 0.02 0.02 0.02 -0.02 16 400 400 +375
28MAY26 4.70 C 0.00 0.00 0.00 0.01 -0.02 17 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 21 0 300 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 360 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.81 -0.07 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.72 -0.06 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.62 -0.07 20 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.51 -0.08 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.42 -0.08 14 0 0 0
29JUN26 4.10 C 0.31 0.31 0.31 0.33 -0.08 15 30 30 +30
29JUN26 4.20 C 0.00 0.00 0.00 0.27 -0.05 19 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.20 -0.04 19 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.14 -0.03 18 0 0 0
29JUN26 4.50 C 0.09 0.09 0.09 0.09 -0.03 17 30 98 +12
29JUN26 4.60 C 0.00 0.00 0.00 0.06 -0.02 18 0 430 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 0.00 18 0 147 0
29JUN26 4.80 C 0.03 0.03 0.03 0.02 -0.01 17 10 280 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 -0.01 17 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 66 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 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 0.81 -0.07 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.72 -0.07 19 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.62 -0.07 16 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.54 -0.05 22 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.45 -0.05 21 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.36 -0.06 19 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.27 -0.05 17 0 30 0
30JUL26 4.30 C 0.00 0.00 0.00 0.21 -0.05 18 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.16 -0.04 18 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.12 -0.03 19 0 0 0
30JUL26 4.60 C 0.08 0.08 0.08 0.08 -0.02 18 30 48 +30
30JUL26 4.70 C 0.06 0.06 0.06 0.06 -0.02 19 30 30 +30
30JUL26 4.80 C 0.00 0.00 0.00 0.04 -0.01 19 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.03 -0.01 20 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.82 - 21 0 0 -
28AUG26 3.70 C 0.00 0.00 0.00 0.73 - 23 0 0 -
28AUG26 3.80 C 0.00 0.00 0.00 0.63 - 20 0 0 -
28AUG26 3.90 C 0.00 0.00 0.00 0.54 - 20 0 0 -
28AUG26 4.00 C 0.00 0.00 0.00 0.46 - 21 0 0 -
28AUG26 4.10 C 0.00 0.00 0.00 0.38 - 21 0 0 -
28AUG26 4.20 C 0.00 0.00 0.00 0.30 - 19 0 0 -
28AUG26 4.30 C 0.00 0.00 0.00 0.23 - 18 0 0 -
28AUG26 4.40 C 0.00 0.00 0.00 0.18 - 19 0 0 -
28AUG26 4.50 C 0.00 0.00 0.00 0.14 - 19 0 0 -
28AUG26 4.60 C 0.00 0.00 0.00 0.10 - 19 0 0 -
28AUG26 4.70 C 0.00 0.00 0.00 0.08 - 20 0 0 -
28AUG26 4.80 C 0.05 0.05 0.05 0.06 - 20 6 6 -
28AUG26 4.90 C 0.00 0.00 0.00 0.04 - 19 0 0 -
28AUG26 5.00 C 0.04 0.04 0.04 0.03 - 20 10 10 -
28AUG26 5.25 C 0.02 0.02 0.02 0.01 - 19 20 20 -
28AUG26 5.50 C 0.00 0.00 0.00 0.01 - 23 0 0 -
28AUG26 5.75 C 0.00 0.00 0.00 0.01 - 26 0 0 -
28AUG26 6.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29SEP26 3.60 C 0.00 0.00 0.00 0.83 -0.06 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.73 -0.06 22 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.64 -0.06 22 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.55 -0.05 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.47 -0.05 21 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.40 -0.04 21 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.33 -0.04 21 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.27 -0.03 21 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.21 -0.03 20 0 1,000 0
29SEP26 4.50 C 0.16 0.16 0.16 0.16 -0.03 19 25 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 -0.02 19 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 -0.02 20 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 -0.02 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 128 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 22 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 170 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 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
30DEC26 3.60 C 0.00 0.00 0.00 0.83 -0.06 20 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.74 -0.06 20 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.66 -0.05 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.57 -0.06 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.50 -0.05 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.44 -0.04 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.38 -0.04 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.33 -0.03 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.28 -0.03 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.24 -0.03 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 -0.03 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 -0.02 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 -0.02 20 0 48 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 146 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 0.00 22 0 1,348 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 1,650 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 20 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.83 -0.07 16 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.76 -0.05 19 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.68 -0.05 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.61 -0.05 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.55 -0.05 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.49 -0.05 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.44 -0.04 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.39 -0.03 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.34 -0.03 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.30 -0.03 20 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.26 -0.03 20 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 -0.02 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.20 -0.02 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.17 -0.02 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 -0.02 21 0 60 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 1,788 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 -0.02 20 0 560 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 21 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 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
TOTAL CALL 783 21,394 +659
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 4.20 P 0.02 0.02 0.02 0.03 +0.01 21 400 427 +400
28MAY26 4.30 P 0.06 0.06 0.06 0.05 +0.02 19 30 51 +30
28MAY26 4.40 P 0.08 0.11 0.08 0.09 +0.03 19 250 637 +250
28MAY26 4.50 P 0.12 0.18 0.12 0.15 +0.05 19 181 429 +132
28MAY26 4.60 P 0.20 0.20 0.20 0.23 +0.07 21 20 125 0
28MAY26 4.70 P 0.34 0.34 0.34 0.32 +0.07 23 20 50 -20
28MAY26 4.80 P 0.00 0.00 0.00 0.41 +0.07 24 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.52 +0.08 33 0 475 0
28MAY26 5.00 P 0.00 0.00 0.00 0.62 +0.09 37 0 254 0
28MAY26 5.25 P 0.00 0.00 0.00 0.88 +0.10 51 0 766 0
28MAY26 5.50 P 0.00 0.00 0.00 1.13 +0.10 60 0 30 0
28MAY26 5.75 P 0.00 0.00 0.00 1.38 +0.10 69 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.63 +0.10 77 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.88 +0.10 84 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.13 +0.10 91 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.38 +0.10 98 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.63 +0.10 105 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.88 +0.10 111 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.13 +0.10 116 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 -0.01 19 0 149 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 -0.01 18 0 100 0
29JUN26 4.30 P 0.09 0.09 0.09 0.08 -0.01 18 40 395 +40
29JUN26 4.40 P 0.11 0.13 0.11 0.12 -0.01 17 56 32 +4
29JUN26 4.50 P 0.00 0.00 0.00 0.17 -0.02 16 0 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.25 0.00 18 0 190 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 0.00 19 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.42 +0.01 20 0 200 0
29JUN26 4.90 P 0.00 0.00 0.00 0.52 +0.02 23 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.62 +0.02 27 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.88 +0.04 36 0 57 -481
29JUN26 5.50 P 0.00 0.00 0.00 1.13 +0.05 43 0 0 -150
29JUN26 5.75 P 0.00 0.00 0.00 1.38 +0.05 49 0 0 -171
29JUN26 6.00 P 0.00 0.00 0.00 1.63 +0.05 55 0 0 -10
29JUN26 6.25 P 0.00 0.00 0.00 1.88 +0.05 60 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.13 +0.05 65 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.38 +0.06 69 0 0 -30
29JUN26 7.00 P 0.00 0.00 0.00 2.63 +0.05 74 0 0 -20
29JUN26 7.25 P 0.00 0.00 0.00 2.88 +0.06 78 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.14 +0.07 86 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.39 +0.07 90 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.64 +0.07 94 0 0 -30
29JUN26 8.25 P 0.00 0.00 0.00 3.89 +0.07 98 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 +0.01 19 0 1 0
30JUL26 4.20 P 0.00 0.00 0.00 0.10 +0.01 18 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.14 +0.02 18 0 13 0
30JUL26 4.40 P 0.00 0.00 0.00 0.19 +0.02 17 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.26 +0.04 18 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.33 +0.04 18 0 10 0
30JUL26 4.70 P 0.44 0.44 0.44 0.42 +0.05 20 30 81 +30
30JUL26 4.80 P 0.00 0.00 0.00 0.51 +0.08 21 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.60 +0.07 22 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.69 +0.07 22 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.92 +0.07 20 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.18 +0.08 30 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.43 +0.09 34 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.67 +0.08 34 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.92 +0.08 38 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.16 +0.07 32 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 - 20 0 0 -
28AUG26 3.70 P 0.00 0.00 0.00 0.02 - 20 0 0 -
28AUG26 3.80 P 0.00 0.00 0.00 0.03 - 20 0 0 -
28AUG26 3.90 P 0.00 0.00 0.00 0.04 - 19 0 0 -
28AUG26 4.00 P 0.00 0.00 0.00 0.07 - 20 0 0 -
28AUG26 4.10 P 0.00 0.00 0.00 0.09 - 19 0 0 -
28AUG26 4.20 P 0.00 0.00 0.00 0.13 - 19 0 0 -
28AUG26 4.30 P 0.00 0.00 0.00 0.17 - 19 0 0 -
28AUG26 4.40 P 0.00 0.00 0.00 0.22 - 18 0 0 -
28AUG26 4.50 P 0.00 0.00 0.00 0.27 - 17 0 0 -
28AUG26 4.60 P 0.00 0.00 0.00 0.36 - 20 0 0 -
28AUG26 4.70 P 0.00 0.00 0.00 0.42 - 18 0 0 -
28AUG26 4.80 P 0.00 0.00 0.00 0.51 - 19 0 0 -
28AUG26 4.90 P 0.00 0.00 0.00 0.60 - 19 0 0 -
28AUG26 5.00 P 0.00 0.00 0.00 0.69 - 20 0 0 -
28AUG26 5.25 P 0.00 0.00 0.00 0.93 - 22 0 0 -
28AUG26 5.50 P 0.00 0.00 0.00 1.18 - 26 0 0 -
28AUG26 5.75 P 0.00 0.00 0.00 1.43 - 31 0 0 -
28AUG26 6.00 P 0.00 0.00 0.00 1.67 - 30 0 0 -
29SEP26 3.60 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 0.00 20 0 300 0
29SEP26 3.90 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 +0.02 19 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 +0.03 20 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 +0.03 19 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.31 +0.04 19 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.38 +0.04 20 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 +0.05 19 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.53 +0.05 20 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 +0.06 21 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.70 +0.06 20 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.96 +0.07 26 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.20 +0.06 29 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.43 +0.08 28 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.67 +0.08 28 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.92 +0.08 31 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.16 +0.07 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.40 +0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.63 +0.04 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.90 +0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.15 +0.07 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.40 +0.07 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.09 +0.02 21 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.11 +0.01 21 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.14 +0.02 21 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.18 +0.03 21 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 +0.03 21 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 +0.03 21 0 28 0
30DEC26 4.40 P 0.00 0.00 0.00 0.33 +0.04 22 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 +0.05 22 0 167 0
30DEC26 4.60 P 0.00 0.00 0.00 0.45 +0.04 22 0 70 0
30DEC26 4.70 P 0.00 0.00 0.00 0.52 +0.05 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 +0.05 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.67 +0.05 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.76 +0.06 23 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.98 +0.06 24 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.22 +0.07 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.46 +0.06 29 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.71 +0.06 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.95 +0.06 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.20 +0.06 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.44 +0.06 37 0 0 0
30DEC26 7.00 P 2.70 2.70 2.70 2.68 +0.06 37 10 10 +10
30DEC26 7.25 P 0.00 0.00 0.00 2.93 +0.06 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.17 +0.06 39 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.07 +0.01 21 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.12 +0.02 21 0 23 0
30MAR27 3.90 P 0.00 0.00 0.00 0.15 +0.02 21 0 30 0
30MAR27 4.00 P 0.00 0.00 0.00 0.18 +0.02 21 0 28 0
30MAR27 4.10 P 0.00 0.00 0.00 0.22 +0.03 21 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.26 +0.03 21 0 116 0
30MAR27 4.30 P 0.00 0.00 0.00 0.31 +0.03 21 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.37 +0.04 22 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.43 +0.04 22 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.49 +0.04 22 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.56 +0.05 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.63 +0.05 22 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.71 +0.06 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.79 +0.06 23 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 1.00 +0.06 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.23 +0.06 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.47 +0.06 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.72 +0.07 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.96 +0.06 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.20 +0.06 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.44 +0.06 33 0 0 0
30MAR27 7.00 P 2.70 2.70 2.70 2.73 +0.11 41 10 10 +10
30MAR27 7.25 P 0.00 0.00 0.00 2.93 +0.06 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.17 +0.06 35 0 0 0
TOTAL PUT 1,047 12,847 -6
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$ 14.62
28MAY26 8.25 C 0.00 0.00 0.00 6.38 -0.06 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 6.14 -0.05 78 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.89 -0.05 73 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.63 -0.06 0 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 5.39 -0.05 64 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.14 -0.05 60 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.89 -0.05 55 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.64 -0.05 51 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.13 -0.04 0 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 3.74 +0.07 74 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 3.24 +0.06 65 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 2.70 +0.01 49 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 2.17 -0.05 34 0 128 0
28MAY26 13.00 C 0.00 0.00 0.00 1.72 -0.05 35 0 82 0
28MAY26 13.50 C 0.00 0.00 0.00 1.30 -0.05 35 0 270 0
28MAY26 14.00 C 0.98 0.98 0.93 0.92 -0.06 33 19 285 0
28MAY26 14.50 C 0.67 0.67 0.67 0.63 -0.04 34 1 194 0
28MAY26 15.00 C 0.00 0.00 0.00 0.42 -0.03 35 0 229 0
28MAY26 15.50 C 0.00 0.00 0.00 0.26 -0.03 35 0 208 0
28MAY26 16.00 C 0.20 0.20 0.20 0.15 -0.02 35 8 151 +8
28MAY26 16.50 C 0.14 0.14 0.14 0.09 -0.01 36 15 36 -15
28MAY26 17.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 229 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 0.00 37 0 80 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 6.25 C 0.00 0.00 0.00 8.39 -0.05 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.15 -0.05 78 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.90 -0.05 72 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.65 -0.05 67 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.40 -0.05 62 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.15 -0.05 55 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.90 -0.05 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.65 -0.05 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.40 -0.05 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.15 -0.05 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.90 -0.05 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.64 -0.05 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 5.41 -0.03 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.16 -0.03 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.90 -0.04 0 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 4.65 -0.06 0 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 4.17 0.00 37 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 3.74 +0.01 48 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 3.29 +0.02 47 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 2.81 +0.03 43 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 2.30 -0.04 35 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 1.89 -0.04 35 0 159 0
29JUN26 13.50 C 0.00 0.00 0.00 1.53 -0.03 35 0 251 0
29JUN26 14.00 C 0.00 0.00 0.00 1.17 -0.02 34 0 137 0
29JUN26 14.50 C 0.00 0.00 0.00 0.90 -0.02 34 0 147 0
29JUN26 15.00 C 0.00 0.00 0.00 0.68 -0.01 34 0 272 0
29JUN26 15.50 C 0.00 0.00 0.00 0.50 -0.04 34 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.39 0.00 36 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.27 -0.01 35 0 19 0
29JUN26 17.00 C 0.00 0.00 0.00 0.19 0.00 36 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 0.00 36 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 5.41 -0.05 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.16 -0.05 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.91 -0.05 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.67 -0.05 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.19 0.00 40 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.74 0.00 43 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.29 +0.02 42 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.82 0.00 39 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.41 +0.01 39 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.96 -0.04 35 0 46 0
30JUL26 13.50 C 0.00 0.00 0.00 1.61 -0.04 35 0 30 0
30JUL26 14.00 C 1.23 1.32 1.23 1.29 -0.02 34 30 105 +15
30JUL26 14.50 C 1.06 1.06 0.99 1.04 -0.03 35 45 170 -15
30JUL26 15.00 C 0.84 0.84 0.84 0.84 -0.02 36 10 110 -10
30JUL26 15.50 C 0.00 0.00 0.00 0.66 -0.02 36 0 30 0
30JUL26 16.00 C 0.56 0.56 0.56 0.50 -0.02 36 30 60 +30
30JUL26 16.50 C 0.40 0.40 0.40 0.38 -0.02 36 5 15 0
30JUL26 17.00 C 0.00 0.00 0.00 0.29 -0.01 36 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.21 -0.01 35 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.16 0.00 36 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.67 - 36 0 0 -
28AUG26 10.50 C 0.00 0.00 0.00 4.19 - 37 0 0 -
28AUG26 11.00 C 0.00 0.00 0.00 3.74 - 39 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 3.29 - 38 0 0 -
28AUG26 12.00 C 0.00 0.00 0.00 2.84 - 36 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 2.48 - 38 0 0 -
28AUG26 13.00 C 0.00 0.00 0.00 2.06 - 35 0 0 -
28AUG26 13.50 C 0.00 0.00 0.00 1.73 - 35 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 1.44 - 35 0 0 -
28AUG26 14.50 C 1.20 1.22 1.20 1.20 - 36 30 30 -
28AUG26 15.00 C 0.00 0.00 0.00 0.98 - 36 0 0 -
28AUG26 15.50 C 0.00 0.00 0.00 0.81 - 36 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 0.65 - 36 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 0.52 - 36 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 0.41 - 36 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 0.32 - 36 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 0.25 - 36 0 0 -
28AUG26 18.50 C 0.00 0.00 0.00 0.19 - 35 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 0.15 - 36 0 0 -
29SEP26 7.00 C 0.00 0.00 0.00 7.65 -0.05 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.40 -0.05 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.15 -0.05 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.90 -0.05 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.65 -0.05 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.40 -0.05 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.16 -0.05 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.91 -0.05 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.66 -0.05 36 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 5.41 -0.05 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.17 -0.05 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.02 +0.03 50 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 4.77 +0.05 48 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 4.29 +0.02 44 0 33 0
29SEP26 11.00 C 3.69 3.69 3.69 3.81 0.00 41 2 25 -2
29SEP26 11.50 C 0.00 0.00 0.00 3.38 +0.02 40 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 2.91 +0.02 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.55 -0.03 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.19 -0.05 36 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.89 -0.04 36 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 1.61 -0.04 36 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 1.33 -0.03 35 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 1.12 -0.03 35 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.95 -0.02 36 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.81 -0.02 36 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.69 -0.02 37 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.57 -0.02 37 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.47 -0.01 37 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.39 -0.01 37 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.32 -0.01 37 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.25 -0.02 36 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.21 -0.01 37 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 6.90 -0.05 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.65 -0.05 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.41 -0.05 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.16 -0.05 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.92 -0.05 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.76 +0.05 46 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 5.43 -0.05 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.20 -0.04 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.02 +0.01 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.81 +0.06 40 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 4.36 +0.06 39 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 3.92 +0.01 37 0 10 0
30DEC26 11.50 C 3.51 3.51 3.51 3.53 +0.03 36 2 100 0
30DEC26 12.00 C 0.00 0.00 0.00 3.15 +0.01 36 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.81 +0.02 36 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 2.49 +0.01 35 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 2.20 0.00 35 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 1.95 -0.04 35 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 1.67 -0.03 34 0 12 0
30DEC26 15.00 C 1.56 1.56 1.56 1.47 -0.03 34 6 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.30 -0.02 35 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.15 -0.02 35 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.01 -0.02 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.90 -0.01 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.78 -0.02 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.67 -0.02 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.58 -0.01 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.50 -0.01 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.43 +0.01 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.94 -0.05 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.76 0.00 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.48 -0.06 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.26 -0.05 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.05 -0.05 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.84 -0.05 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.43 -0.05 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.05 -0.05 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.69 -0.05 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.30 -0.10 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.05 +0.01 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 2.75 +0.01 35 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 2.48 0.00 35 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 2.22 -0.05 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.96 -0.02 34 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.75 -0.03 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.59 -0.02 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.42 -0.03 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 1.28 -0.03 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.15 -0.02 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.02 -0.03 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.89 -0.05 35 0 14 0
30MAR27 18.50 C 0.00 0.00 0.00 0.80 -0.03 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.71 0.00 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.63 0.00 35 0 0 0
TOTAL CALL 203 15,063 +11
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 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 74 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 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 55 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 0.02 0.02 0.02 0.01 0.00 35 5 532 0
28MAY26 12.50 P 0.03 0.03 0.03 0.03 0.00 35 29 1,101 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 0.00 36 0 178 0
28MAY26 13.50 P 0.00 0.00 0.00 0.16 +0.01 35 0 187 0
28MAY26 14.00 P 0.00 0.00 0.00 0.30 +0.01 35 0 146 0
28MAY26 14.50 P 0.50 0.57 0.48 0.51 +0.01 35 31 131 +31
28MAY26 15.00 P 0.00 0.00 0.00 0.80 +0.02 36 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 1.14 +0.05 37 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 1.51 +0.04 35 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 1.94 +0.04 35 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.40 +0.04 34 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.90 0.00 39 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.38 -0.01 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.88 +0.01 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.38 +0.02 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.88 +0.05 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 85 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 71 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 59 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 0.08 +0.01 36 0 1,228 0
29JUN26 12.50 P 0.12 0.12 0.12 0.13 +0.01 35 15 268 0
29JUN26 13.00 P 0.20 0.20 0.20 0.23 +0.02 36 10 280 0
29JUN26 13.50 P 0.00 0.00 0.00 0.36 +0.02 35 0 195 0
29JUN26 14.00 P 0.00 0.00 0.00 0.55 +0.03 36 0 200 0
29JUN26 14.50 P 0.00 0.00 0.00 0.78 +0.03 36 0 130 0
29JUN26 15.00 P 1.08 1.08 1.08 1.06 +0.04 37 10 50 -10
29JUN26 15.50 P 1.42 1.42 1.42 1.39 +0.05 37 30 45 +30
29JUN26 16.00 P 0.00 0.00 0.00 1.70 +0.04 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.10 +0.05 36 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.59 +0.05 40 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.04 +0.04 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.52 +0.05 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.00 +0.04 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.47 +0.03 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.96 +0.01 50 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 37 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 0.00 33 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 0.00 35 0 3 0
30JUL26 11.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 20 0
30JUL26 11.50 P 0.00 0.00 0.00 0.10 0.00 34 0 120 0
30JUL26 12.00 P 0.00 0.00 0.00 0.17 0.00 35 0 15 0
30JUL26 12.50 P 0.00 0.00 0.00 0.27 +0.01 35 0 165 0
30JUL26 13.00 P 0.00 0.00 0.00 0.40 +0.01 35 0 47 0
30JUL26 13.50 P 0.00 0.00 0.00 0.57 +0.02 35 0 118 0
30JUL26 14.00 P 0.00 0.00 0.00 0.78 +0.01 34 0 291 0
30JUL26 14.50 P 1.00 1.00 1.00 1.05 +0.03 35 15 107 +8
30JUL26 15.00 P 0.00 0.00 0.00 1.34 +0.02 35 0 10 0
30JUL26 15.50 P 0.00 0.00 0.00 1.71 +0.06 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.02 +0.03 35 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.39 -0.02 34 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.81 -0.02 35 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.26 +0.01 36 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.68 -0.02 34 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.13 -0.02 33 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.59 -0.02 31 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 - 35 0 0 -
28AUG26 10.50 P 0.00 0.00 0.00 0.07 - 36 0 0 -
28AUG26 11.00 P 0.00 0.00 0.00 0.11 - 35 0 0 -
28AUG26 11.50 P 0.00 0.00 0.00 0.17 - 35 0 0 -
28AUG26 12.00 P 0.00 0.00 0.00 0.26 - 35 0 0 -
28AUG26 12.50 P 0.00 0.00 0.00 0.37 - 35 0 0 -
28AUG26 13.00 P 0.00 0.00 0.00 0.52 - 35 0 0 -
28AUG26 13.50 P 0.00 0.00 0.00 0.70 - 35 0 0 -
28AUG26 14.00 P 0.00 0.00 0.00 0.92 - 35 0 0 -
28AUG26 14.50 P 0.00 0.00 0.00 1.19 - 35 0 0 -
28AUG26 15.00 P 1.49 1.49 1.49 1.48 - 35 8 8 -
28AUG26 15.50 P 0.00 0.00 0.00 1.82 - 36 0 0 -
28AUG26 16.00 P 0.00 0.00 0.00 2.12 - 34 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 2.51 - 35 0 0 -
28AUG26 17.00 P 0.00 0.00 0.00 2.91 - 35 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 3.33 - 35 0 0 -
28AUG26 18.00 P 0.00 0.00 0.00 3.76 - 35 0 0 -
28AUG26 18.50 P 0.00 0.00 0.00 4.21 - 35 0 0 -
28AUG26 19.00 P 0.00 0.00 0.00 4.66 - 34 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 0.00 36 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 +0.01 38 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 0.08 +0.01 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 0.00 37 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 0.00 36 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.26 0.00 36 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.36 0.00 36 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.50 0.00 36 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 0.67 +0.01 36 0 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 0.87 +0.01 36 0 2,607 0
29SEP26 14.00 P 0.00 0.00 0.00 1.11 +0.01 36 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 1.38 +0.01 37 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 1.68 +0.01 37 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 2.02 +0.02 38 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.32 -0.01 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.70 -0.01 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.10 0.00 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.51 -0.01 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.93 -0.02 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.38 -0.01 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.87 +0.02 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.20 -0.12 36 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 0.05 -0.01 35 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 0.00 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 0.17 +0.01 36 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.24 0.00 36 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.33 0.00 35 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.46 +0.01 36 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 0.59 +0.01 36 0 42 0
30DEC26 12.50 P 0.00 0.00 0.00 0.75 +0.01 36 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 0.95 +0.01 36 0 49 0
30DEC26 13.50 P 0.00 0.00 0.00 1.16 +0.01 36 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 1.40 +0.01 36 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 1.68 +0.02 36 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 1.98 +0.02 36 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.31 +0.03 37 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 2.65 +0.03 37 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.99 +0.01 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.39 +0.04 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.67 +0.03 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.07 -0.08 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.48 +0.04 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.91 -0.10 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.34 -0.12 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 0.00 35 0 3 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 0.00 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 0.00 35 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.26 +0.01 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.35 0.00 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.46 +0.01 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.60 +0.02 35 0 8 0
30MAR27 12.00 P 0.00 0.00 0.00 0.76 +0.03 35 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 0.94 +0.02 35 0 46 0
30MAR27 13.00 P 0.00 0.00 0.00 1.14 +0.04 35 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 1.36 +0.02 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 1.60 0.00 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 1.86 +0.01 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.15 +0.01 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.48 +0.02 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.82 +0.02 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.18 +0.03 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.56 +0.12 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.83 +0.03 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.35 +0.16 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.76 +0.17 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.03 +0.02 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.60 +0.14 38 0 0 0
TOTAL PUT 153 21,162 +59
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$ 1.10
28MAY26 0.65 C 0.00 0.00 0.00 0.46 0.00 127 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.41 0.00 112 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.36 0.00 98 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.31 0.00 84 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.26 0.00 71 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.21 0.00 58 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.16 0.00 46 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
28MAY26 1.10 C 0.05 0.05 0.05 0.05 0.00 40 25 76 +25
28MAY26 1.15 C 0.02 0.02 0.02 0.02 -0.01 31 4 72 0
28MAY26 1.20 C 0.01 0.01 0.01 0.01 -0.01 33 23 169 +23
28MAY26 1.25 C 0.00 0.00 0.00 0.01 0.00 42 0 57 0
28MAY26 1.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.46 0.00 84 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.41 0.00 73 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.36 0.00 64 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.31 0.00 55 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.26 0.00 46 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.22 +0.01 50 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.10 0.00 40 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.07 0.00 38 0 30 0
29JUN26 1.15 C 0.00 0.00 0.00 0.05 0.00 38 0 6 0
29JUN26 1.20 C 0.03 0.03 0.03 0.03 -0.01 36 30 30 +30
29JUN26 1.25 C 0.00 0.00 0.00 0.02 0.00 36 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 39 0 44 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 53 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 68 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 81 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.46 0.00 77 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.41 0.00 68 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.36 0.00 59 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.31 0.00 50 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.26 0.00 42 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.22 0.00 46 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.18 +0.01 44 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30JUL26 1.15 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.02 -0.01 38 0 2 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.46 - 71 0 0 -
28AUG26 0.70 C 0.00 0.00 0.00 0.41 - 62 0 0 -
28AUG26 0.75 C 0.00 0.00 0.00 0.36 - 54 0 0 -
28AUG26 0.80 C 0.00 0.00 0.00 0.31 - 46 0 0 -
28AUG26 0.85 C 0.00 0.00 0.00 0.26 - 39 0 0 -
28AUG26 0.90 C 0.00 0.00 0.00 0.22 - 41 0 0 -
28AUG26 0.95 C 0.00 0.00 0.00 0.18 - 40 0 0 -
28AUG26 1.00 C 0.00 0.00 0.00 0.14 - 37 0 0 -
28AUG26 1.05 C 0.00 0.00 0.00 0.11 - 37 0 0 -
28AUG26 1.10 C 0.00 0.00 0.00 0.09 - 39 0 0 -
28AUG26 1.15 C 0.00 0.00 0.00 0.07 - 39 0 0 -
28AUG26 1.20 C 0.00 0.00 0.00 0.05 - 37 0 0 -
28AUG26 1.25 C 0.00 0.00 0.00 0.04 - 39 0 0 -
28AUG26 1.30 C 0.00 0.00 0.00 0.03 - 39 0 0 -
28AUG26 1.35 C 0.00 0.00 0.00 0.02 - 37 0 0 -
28AUG26 1.40 C 0.00 0.00 0.00 0.01 - 34 0 0 -
28AUG26 1.45 C 0.00 0.00 0.00 0.01 - 37 0 0 -
28AUG26 1.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
28AUG26 1.55 C 0.00 0.00 0.00 0.01 - 43 0 0 -
29SEP26 0.65 C 0.00 0.00 0.00 0.46 0.00 65 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.41 0.00 57 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.36 0.00 49 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.32 +0.01 52 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.27 0.00 45 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.23 0.00 44 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.19 0.00 41 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.10 0.00 38 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.03 0.00 38 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 56 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 63 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.46 0.00 53 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.42 0.00 55 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.37 0.00 48 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.33 0.00 48 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.28 0.00 41 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.25 0.00 43 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.16 0.00 41 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.14 +0.01 41 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.10 0.00 40 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.09 +0.01 42 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.07 0.00 40 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.06 0.00 40 0 52 0
30DEC26 1.40 C 0.00 0.00 0.00 0.05 0.00 40 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.04 0.00 39 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 35 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 33 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 37 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.46 -0.01 45 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.42 0.00 47 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.37 -0.01 41 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.34 0.00 44 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.31 0.00 45 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.27 0.00 42 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.24 0.00 42 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.22 0.00 43 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.19 0.00 42 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.17 0.00 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.13 0.00 41 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.11 0.00 40 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.10 0.00 41 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.07 0.00 42 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.04 0.00 39 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 35 0 0 0
TOTAL CALL 82 2,012 +78
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 131 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 74 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 49 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.02 0.00 34 0 160 0
28MAY26 1.10 P 0.00 0.00 0.00 0.04 0.00 33 0 21 0
28MAY26 1.15 P 0.00 0.00 0.00 0.07 0.00 33 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.11 0.00 35 0 7 0
28MAY26 1.25 P 0.00 0.00 0.00 0.15 0.00 0 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.20 0.00 0 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.25 0.00 0 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.30 0.00 0 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.35 0.00 0 0 0 0
28MAY26 1.50 P 0.39 0.39 0.39 0.40 0.00 0 11 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.45 0.00 0 0 0 0
28MAY26 1.60 P 0.49 0.49 0.49 0.50 0.00 0 10 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.55 0.00 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.60 0.00 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.65 0.00 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.70 0.00 0 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 79 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 69 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 51 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.02 0.00 33 0 12 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 0.00 36 0 109 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 0.00 40 0 68 0
29JUN26 1.15 P 0.00 0.00 0.00 0.10 0.00 41 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.13 0.00 38 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.17 0.00 39 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.22 +0.01 46 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.31 +0.01 48 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.36 +0.01 53 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.41 +0.01 58 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.46 +0.01 62 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.51 +0.01 66 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.56 0.00 70 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.61 0.00 74 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.66 0.00 78 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.71 +0.01 81 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.75 0.00 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.85 0.00 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 53 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 38 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.16 0.00 37 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.24 0.00 36 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.28 0.00 31 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.33 0.00 35 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.38 0.00 39 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.43 0.00 42 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.48 0.00 46 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.52 0.00 0 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 - 61 0 0 -
28AUG26 0.70 P 0.00 0.00 0.00 0.01 - 54 0 0 -
28AUG26 0.75 P 0.00 0.00 0.00 0.01 - 47 0 0 -
28AUG26 0.80 P 0.00 0.00 0.00 0.01 - 40 0 0 -
28AUG26 0.85 P 0.00 0.00 0.00 0.01 - 34 0 0 -
28AUG26 0.90 P 0.00 0.00 0.00 0.03 - 41 0 0 -
28AUG26 0.95 P 0.00 0.00 0.00 0.04 - 38 0 0 -
28AUG26 1.00 P 0.00 0.00 0.00 0.06 - 39 0 0 -
28AUG26 1.05 P 0.00 0.00 0.00 0.08 - 38 0 0 -
28AUG26 1.10 P 0.00 0.00 0.00 0.09 - 31 0 0 -
28AUG26 1.15 P 0.00 0.00 0.00 0.13 - 35 0 0 -
28AUG26 1.20 P 0.00 0.00 0.00 0.17 - 37 0 0 -
28AUG26 1.25 P 0.00 0.00 0.00 0.21 - 38 0 0 -
28AUG26 1.30 P 0.00 0.00 0.00 0.25 - 38 0 0 -
28AUG26 1.35 P 0.00 0.00 0.00 0.29 - 36 0 0 -
28AUG26 1.40 P 0.00 0.00 0.00 0.34 - 40 0 0 -
28AUG26 1.45 P 0.00 0.00 0.00 0.38 - 34 0 0 -
28AUG26 1.50 P 0.00 0.00 0.00 0.43 - 38 0 0 -
28AUG26 1.55 P 0.00 0.00 0.00 0.48 - 41 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 0.02 -0.01 37 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 0.00 39 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.11 -0.01 35 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.14 -0.01 35 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.18 0.00 37 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.22 0.00 38 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.26 0.00 39 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.30 +0.01 38 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.34 0.00 36 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.39 0.00 39 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.43 0.00 34 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.48 0.00 37 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.53 0.00 40 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.67 0.00 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 +0.01 41 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.09 0.00 38 0 14 0
30DEC26 1.05 P 0.00 0.00 0.00 0.12 0.00 39 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.14 0.00 37 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.17 0.00 37 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.20 -0.01 36 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.24 0.00 38 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.28 0.00 38 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.32 0.00 39 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.36 0.00 38 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.40 0.00 37 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.45 +0.01 40 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.49 0.00 38 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.53 0.00 33 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.58 0.00 35 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.63 0.00 37 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.68 0.00 39 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.14 0.00 39 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.17 0.00 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.20 0.00 40 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.23 0.00 39 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.26 0.00 38 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.30 0.00 39 0 0 0
30MAR27 1.35 P 0.32 0.32 0.32 0.34 0.00 40 2 2 +2
30MAR27 1.40 P 0.00 0.00 0.00 0.38 0.00 40 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.42 0.00 40 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.46 0.00 39 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.50 0.00 38 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.55 0.00 40 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.59 0.00 38 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.64 +0.01 39 0 0 0
TOTAL PUT 23 836 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.48
28MAY26 2.20 C 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.49 +0.05 37 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.39 +0.05 30 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.30 +0.04 30 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.22 +0.03 31 0 35 0
28MAY26 3.40 C 0.00 0.00 0.00 0.16 +0.03 33 0 47 0
28MAY26 3.50 C 0.09 0.10 0.09 0.10 +0.02 31 14 78 +12
28MAY26 3.60 C 0.06 0.06 0.06 0.07 +0.02 34 1 23 +1
28MAY26 3.70 C 0.05 0.05 0.05 0.04 +0.01 33 1 80 +1
28MAY26 3.80 C 0.00 0.00 0.00 0.03 +0.01 36 0 51 0
28MAY26 3.90 C 0.00 0.00 0.00 0.02 +0.01 38 0 12 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.68 +0.04 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.63 +0.04 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.53 +0.04 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.98 +0.03 0 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.78 +0.03 0 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.59 +0.03 37 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.49 +0.04 31 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.39 +0.03 26 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.31 +0.04 29 0 30 0
29JUN26 3.30 C 0.00 0.00 0.00 0.25 +0.04 33 0 25 0
29JUN26 3.40 C 0.00 0.00 0.00 0.19 +0.03 33 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.14 +0.02 32 0 11 0
29JUN26 3.60 C 0.00 0.00 0.00 0.10 +0.01 32 0 24 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 +0.01 31 0 43 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 +0.01 32 0 6 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 +0.01 33 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 5 0
29JUN26 4.10 C 0.04 0.04 0.04 0.02 +0.01 34 10 44 +10
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30JUL26 2.30 C 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.69 +0.03 37 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.59 +0.03 32 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.49 +0.03 27 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.40 +0.03 27 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.33 +0.03 30 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.27 +0.03 31 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.22 +0.03 32 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.17 +0.01 31 0 2 0
30JUL26 3.60 C 0.14 0.14 0.14 0.14 +0.02 32 1 6 0
30JUL26 3.70 C 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.08 +0.01 31 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30JUL26 4.00 C 0.06 0.06 0.06 0.05 +0.01 32 2 2 +2
30JUL26 4.10 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.98 - 0 0 0 -
28AUG26 2.60 C 0.00 0.00 0.00 0.88 - 0 0 0 -
28AUG26 2.70 C 0.00 0.00 0.00 0.78 - 0 0 0 -
28AUG26 2.80 C 0.00 0.00 0.00 0.69 - 33 0 0 -
28AUG26 2.90 C 0.00 0.00 0.00 0.59 - 29 0 0 -
28AUG26 3.00 C 0.00 0.00 0.00 0.51 - 32 0 0 -
28AUG26 3.10 C 0.00 0.00 0.00 0.42 - 29 0 0 -
28AUG26 3.20 C 0.00 0.00 0.00 0.34 - 28 0 0 -
28AUG26 3.30 C 0.00 0.00 0.00 0.30 - 31 0 0 -
28AUG26 3.40 C 0.00 0.00 0.00 0.24 - 30 0 0 -
28AUG26 3.50 C 0.00 0.00 0.00 0.20 - 31 0 0 -
28AUG26 3.60 C 0.00 0.00 0.00 0.16 - 30 0 0 -
28AUG26 3.70 C 0.00 0.00 0.00 0.13 - 30 0 0 -
28AUG26 3.80 C 0.00 0.00 0.00 0.10 - 30 0 0 -
28AUG26 3.90 C 0.00 0.00 0.00 0.08 - 30 0 0 -
28AUG26 4.00 C 0.00 0.00 0.00 0.06 - 30 0 0 -
28AUG26 4.10 C 0.00 0.00 0.00 0.05 - 30 0 0 -
28AUG26 4.20 C 0.06 0.06 0.06 0.04 - 31 2 2 -
28AUG26 4.30 C 0.00 0.00 0.00 0.03 - 31 0 0 -
29SEP26 1.95 C 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.48 +0.04 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.98 +0.03 0 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.88 +0.03 0 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.79 +0.04 34 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.69 +0.03 30 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.59 +0.03 26 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.51 +0.03 29 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.44 +0.04 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.37 +0.02 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.32 +0.02 30 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.27 +0.02 30 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.23 +0.02 30 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.19 +0.02 30 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.16 +0.02 30 0 6 0
29SEP26 3.80 C 0.16 0.16 0.16 0.13 +0.02 30 20 1 -20
29SEP26 3.90 C 0.00 0.00 0.00 0.11 +0.02 31 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 +0.01 30 0 30 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 +0.01 31 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.89 +0.03 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.80 +0.04 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.72 +0.04 30 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.63 +0.01 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.57 +0.04 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.50 +0.03 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.45 +0.03 30 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.39 +0.02 29 0 100 0
30DEC26 3.40 C 0.35 0.35 0.35 0.34 +0.02 29 3 43 +3
30DEC26 3.50 C 0.00 0.00 0.00 0.30 +0.02 29 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.23 +0.02 30 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.20 +0.02 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.17 +0.02 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 +0.01 30 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 0.00 29 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.09 +0.04 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.99 +0.04 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.91 +0.04 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.83 +0.04 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.75 +0.03 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.68 +0.03 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.62 +0.02 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.56 +0.03 29 0 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.50 +0.02 29 0 603 0
30MAR27 3.30 C 0.00 0.00 0.00 0.46 +0.03 30 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.41 +0.02 30 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.37 +0.02 30 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.33 +0.02 30 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.29 +0.02 29 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.26 +0.02 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.23 +0.02 30 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.20 +0.01 29 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.18 +0.02 30 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.12 +0.01 29 0 3 0
30MAR27 4.50 C 0.00 0.00 0.00 0.10 0.00 29 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.09 0.00 29 0 11 0
TOTAL CALL 54 5,192 +9
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 26 0
28MAY26 3.00 P 0.00 0.00 0.00 0.02 0.00 37 0 87 0
28MAY26 3.10 P 0.03 0.03 0.03 0.03 0.00 34 2 78 0
28MAY26 3.20 P 0.00 0.00 0.00 0.04 -0.01 29 0 43 0
28MAY26 3.30 P 0.06 0.06 0.06 0.08 -0.01 31 3 40 +3
28MAY26 3.40 P 0.12 0.12 0.12 0.13 -0.01 32 1 69 +1
28MAY26 3.50 P 0.18 0.18 0.18 0.19 -0.02 32 3 6 -1
28MAY26 3.60 P 0.00 0.00 0.00 0.27 -0.01 35 0 15 0
28MAY26 3.70 P 0.00 0.00 0.00 0.35 -0.03 35 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.44 -0.02 37 0 15 0
28MAY26 3.90 P 0.00 0.00 0.00 0.53 -0.04 38 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.62 -0.05 34 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.72 -0.03 39 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.81 -0.06 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.92 -0.04 47 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 125 0
29JUN26 2.90 P 0.02 0.02 0.02 0.02 0.00 31 3 28 0
29JUN26 3.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 58 0
29JUN26 3.10 P 0.06 0.06 0.06 0.05 -0.01 29 2 215 0
29JUN26 3.20 P 0.00 0.00 0.00 0.08 -0.01 29 0 6 0
29JUN26 3.30 P 0.00 0.00 0.00 0.12 -0.02 30 0 6 0
29JUN26 3.40 P 0.00 0.00 0.00 0.17 -0.02 30 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.24 -0.01 32 0 1 0
29JUN26 3.60 P 0.00 0.00 0.00 0.30 -0.02 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.39 -0.03 34 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.47 -0.03 35 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.56 -0.02 36 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.65 -0.02 37 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.74 -0.04 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.82 -0.05 31 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.92 -0.06 34 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.02 -0.05 36 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.12 -0.04 39 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.22 -0.04 42 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.02 0.00 29 0 8 0
30JUL26 2.90 P 0.00 0.00 0.00 0.04 0.00 31 0 4 0
30JUL26 3.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 25 0
30JUL26 3.10 P 0.08 0.08 0.08 0.08 -0.01 30 2 9 +2
30JUL26 3.20 P 0.00 0.00 0.00 0.11 -0.03 29 0 10 0
30JUL26 3.30 P 0.00 0.00 0.00 0.16 -0.02 30 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.21 -0.01 30 0 1 0
30JUL26 3.50 P 0.00 0.00 0.00 0.26 -0.02 29 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.33 -0.02 30 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.41 -0.03 32 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.49 -0.03 33 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.57 -0.04 32 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.65 -0.05 31 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.74 -0.05 32 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.83 -0.05 31 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.93 -0.05 34 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.03 -0.04 36 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.12 -0.04 33 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28AUG26 2.60 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28AUG26 2.70 P 0.00 0.00 0.00 0.02 - 29 0 0 -
28AUG26 2.80 P 0.00 0.00 0.00 0.03 - 28 0 0 -
28AUG26 2.90 P 0.00 0.00 0.00 0.06 - 31 0 0 -
28AUG26 3.00 P 0.00 0.00 0.00 0.07 - 29 0 0 -
28AUG26 3.10 P 0.00 0.00 0.00 0.10 - 29 0 0 -
28AUG26 3.20 P 0.00 0.00 0.00 0.13 - 28 0 0 -
28AUG26 3.30 P 0.00 0.00 0.00 0.18 - 29 0 0 -
28AUG26 3.40 P 0.00 0.00 0.00 0.22 - 28 0 0 -
28AUG26 3.50 P 0.00 0.00 0.00 0.28 - 29 0 0 -
28AUG26 3.60 P 0.00 0.00 0.00 0.35 - 29 0 0 -
28AUG26 3.70 P 0.00 0.00 0.00 0.43 - 31 0 0 -
28AUG26 3.80 P 0.00 0.00 0.00 0.51 - 32 0 0 -
28AUG26 3.90 P 0.00 0.00 0.00 0.59 - 32 0 0 -
28AUG26 4.00 P 0.00 0.00 0.00 0.68 - 34 0 0 -
28AUG26 4.10 P 0.00 0.00 0.00 0.76 - 33 0 0 -
28AUG26 4.20 P 0.00 0.00 0.00 0.85 - 33 0 0 -
28AUG26 4.30 P 0.00 0.00 0.00 0.95 - 36 0 0 -
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.02 0.00 29 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.03 -0.01 29 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 -0.01 28 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.06 -0.01 28 0 19 0
29SEP26 3.00 P 0.00 0.00 0.00 0.09 0.00 29 0 21 0
29SEP26 3.10 P 0.00 0.00 0.00 0.12 -0.01 29 0 18 0
29SEP26 3.20 P 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.20 -0.01 29 0 1 0
29SEP26 3.40 P 0.26 0.26 0.26 0.26 -0.01 30 10 5 -5
29SEP26 3.50 P 0.00 0.00 0.00 0.31 -0.01 29 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.37 -0.03 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.44 -0.03 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.52 -0.03 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.60 -0.04 31 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.69 -0.02 32 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.78 -0.03 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.86 -0.04 32 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.95 -0.04 33 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.04 -0.04 32 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.14 -0.02 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.23 -0.04 33 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 29 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 -0.01 28 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 0.00 29 0 1 0
30DEC26 2.90 P 0.00 0.00 0.00 0.10 -0.01 28 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.17 -0.01 29 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.21 -0.01 29 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.25 -0.02 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.42 -0.02 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.49 -0.04 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.57 -0.03 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.65 -0.03 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.72 -0.04 30 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.81 -0.03 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.89 -0.03 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.96 -0.05 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.05 -0.05 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.14 -0.05 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.23 -0.05 28 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.06 -0.01 28 0 1 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 -0.01 28 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.11 -0.01 28 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.14 -0.01 29 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 5 0
30MAR27 3.10 P 0.00 0.00 0.00 0.21 -0.01 28 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.25 -0.01 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.30 -0.01 28 0 402 0
30MAR27 3.40 P 0.00 0.00 0.00 0.34 -0.02 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.40 -0.02 28 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.46 -0.02 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.53 -0.02 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.60 -0.03 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.67 -0.04 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.75 -0.03 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.83 -0.03 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.90 -0.05 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.99 -0.04 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.07 -0.04 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.16 -0.03 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.25 -0.03 29 0 0 0
TOTAL PUT 26 5,688 0
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$ 32.68
28MAY26 23.00 C 0.00 0.00 0.00 9.72 -1.59 60 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.73 -1.59 59 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.70 -1.62 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.76 -1.56 53 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.79 -1.54 50 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.78 -1.52 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.87 -1.50 41 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.02 -1.42 41 0 21 0
28MAY26 31.00 C 2.47 2.47 2.16 2.34 -1.23 43 40 55 +20
28MAY26 32.00 C 1.60 1.68 1.60 1.69 -1.02 42 11 36 +11
28MAY26 33.00 C 1.18 1.18 1.15 1.17 -0.91 42 8 134 +8
28MAY26 34.00 C 0.70 0.70 0.70 0.77 -0.70 41 2 293 0
28MAY26 35.00 C 0.55 0.55 0.48 0.49 -0.55 41 13 336 -2
28MAY26 36.00 C 0.34 0.34 0.31 0.30 -0.40 41 34 100 +1
28MAY26 37.00 C 0.24 0.24 0.20 0.17 -0.29 41 3 90 +2
28MAY26 38.00 C 0.15 0.15 0.13 0.10 -0.19 41 9 98 -6
28MAY26 39.00 C 0.11 0.11 0.11 0.06 -0.12 42 1 179 -1
28MAY26 40.00 C 0.07 0.07 0.07 0.03 -0.07 41 1 58 -1
28MAY26 41.00 C 0.05 0.05 0.04 0.02 -0.04 43 5 119 -1
28MAY26 42.00 C 0.05 0.05 0.03 0.01 -0.03 42 3 71 +1
28MAY26 43.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 64 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 13 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 53 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 38 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 23 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 38 0
28MAY26 49.00 C 0.02 0.02 0.02 0.01 0.00 63 1 20 -1
29JUN26 9.75 C 0.00 0.00 0.00 23.04 -1.50 223 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 22.79 -1.53 218 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 22.28 -1.52 205 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 21.77 -1.53 194 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 21.28 -1.52 188 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 20.80 -1.50 186 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 20.28 -1.52 173 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 19.78 -1.52 166 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 19.26 -1.54 155 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.76 -1.54 148 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.23 -1.57 132 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.78 -1.52 141 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.18 -1.66 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 16.76 -1.54 126 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 16.28 -1.52 125 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.80 -1.50 124 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.26 -1.55 111 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 14.77 -1.54 108 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 14.28 -1.53 106 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.78 -1.53 101 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.29 -1.52 99 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.75 -1.58 87 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.78 -1.53 85 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 10.75 -1.60 72 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.72 -1.59 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.77 -1.59 61 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.81 -1.55 59 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.88 -1.44 58 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.85 -1.49 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.83 -1.47 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 3.96 -1.41 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 3.17 -1.38 40 0 14 0
29JUN26 31.00 C 2.56 2.56 2.56 2.56 -1.19 42 15 17 +15
29JUN26 32.00 C 0.00 0.00 0.00 1.98 -1.05 42 0 36 0
29JUN26 33.00 C 1.54 1.54 1.42 1.51 -0.89 41 25 36 -14
29JUN26 34.00 C 1.15 1.16 1.15 1.14 -0.73 41 2 314 0
29JUN26 35.00 C 0.85 0.85 0.85 0.85 -0.62 41 5 102 -1
29JUN26 36.00 C 0.63 0.63 0.63 0.63 -0.50 41 6 140 -6
29JUN26 37.00 C 0.00 0.00 0.00 0.46 -0.41 41 0 438 0
29JUN26 38.00 C 0.00 0.00 0.00 0.33 -0.34 41 0 106 0
29JUN26 39.00 C 0.00 0.00 0.00 0.24 -0.27 41 0 82 0
29JUN26 40.00 C 0.26 0.26 0.26 0.18 -0.20 41 3 33 0
29JUN26 41.00 C 0.00 0.00 0.00 0.13 -0.16 41 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.09 -0.12 41 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.06 -0.10 41 0 1,404 0
29JUN26 44.00 C 0.00 0.00 0.00 0.05 -0.07 42 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 -0.06 41 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 -0.04 41 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
30JUL26 24.00 C 0.00 0.00 0.00 8.77 -1.59 54 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.81 -1.55 52 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.88 -1.51 51 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.93 -1.41 47 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.95 -1.46 41 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.15 -1.30 41 0 1 0
30JUL26 30.00 C 0.00 0.00 0.00 3.44 -1.25 41 0 0 0
30JUL26 31.00 C 2.98 2.98 2.98 2.91 -1.13 43 5 5 +5
30JUL26 32.00 C 2.45 2.45 2.43 2.39 -1.02 42 37 30 +30
30JUL26 33.00 C 2.00 2.00 1.93 1.96 -0.87 42 65 58 +58
30JUL26 34.00 C 1.58 1.58 1.58 1.59 -0.78 42 15 15 +15
30JUL26 35.00 C 1.27 1.27 1.27 1.29 -0.68 42 12 20 0
30JUL26 36.00 C 0.00 0.00 0.00 1.05 -0.59 42 0 48 0
30JUL26 37.00 C 0.89 0.89 0.84 0.84 -0.51 42 16 27 +15
30JUL26 38.00 C 0.73 0.73 0.73 0.67 -0.46 41 15 53 +15
30JUL26 39.00 C 0.59 0.59 0.56 0.54 -0.40 42 5 24 +3
30JUL26 40.00 C 0.54 0.54 0.52 0.42 -0.36 41 66 85 +66
30JUL26 41.00 C 0.00 0.00 0.00 0.34 -0.30 42 0 15 0
30JUL26 42.00 C 0.36 0.36 0.36 0.26 -0.26 41 6 21 +6
30JUL26 43.00 C 0.28 0.28 0.28 0.20 -0.21 41 4 5 +4
30JUL26 44.00 C 0.26 0.26 0.21 0.16 -0.18 41 41 41 +40
30JUL26 45.00 C 0.00 0.00 0.00 0.12 -0.16 41 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.10 -0.12 42 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.07 -0.11 41 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.06 -0.08 42 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 7.85 - 50 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 6.93 - 48 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 6.03 - 46 0 0 -
28AUG26 28.00 C 0.00 0.00 0.00 5.15 - 43 0 0 -
28AUG26 29.00 C 0.00 0.00 0.00 4.45 - 43 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 3.83 - 43 0 0 -
28AUG26 31.00 C 0.00 0.00 0.00 3.36 - 44 0 0 -
28AUG26 32.00 C 0.00 0.00 0.00 2.88 - 44 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 2.46 - 44 0 0 -
28AUG26 34.00 C 0.00 0.00 0.00 2.11 - 44 0 0 -
28AUG26 35.00 C 1.74 1.74 1.74 1.80 - 44 15 15 -
28AUG26 36.00 C 0.00 0.00 0.00 1.53 - 44 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 1.31 - 44 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 1.09 - 44 0 0 -
28AUG26 39.00 C 0.00 0.00 0.00 0.93 - 44 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 0.77 - 44 0 0 -
28AUG26 41.00 C 0.00 0.00 0.00 0.64 - 43 0 0 -
28AUG26 42.00 C 0.00 0.00 0.00 0.52 - 43 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 0.46 - 44 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 15.26 -1.60 81 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.77 -1.55 79 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.28 -1.54 78 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.78 -1.55 75 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.29 -1.54 73 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.75 -1.58 65 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.78 -1.55 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.75 -1.60 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.72 -1.63 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.79 -1.57 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.86 -1.54 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.97 -1.48 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.16 -1.40 45 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 5.38 -1.34 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.71 -1.25 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.14 -1.01 43 0 4 0
29SEP26 31.00 C 0.00 0.00 0.00 3.70 -0.85 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.25 -0.88 44 0 11 0
29SEP26 33.00 C 2.85 2.85 2.85 2.85 -0.75 44 15 17 +15
29SEP26 34.00 C 0.00 0.00 0.00 2.49 -0.69 43 0 17 0
29SEP26 35.00 C 0.00 0.00 0.00 2.16 -0.60 43 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 1.89 -0.60 43 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 1.64 -0.56 43 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 1.43 -0.51 43 0 221 0
29SEP26 39.00 C 0.00 0.00 0.00 1.23 -0.47 43 620 591 0
29SEP26 40.00 C 0.00 0.00 0.00 1.07 -0.43 43 0 807 0
29SEP26 41.00 C 0.00 0.00 0.00 0.86 -0.43 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.75 -0.38 43 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.67 -0.29 43 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.57 -0.26 43 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.50 -0.23 43 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.42 -0.22 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.36 -0.20 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.31 -0.16 43 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.26 -0.15 43 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.22 -0.13 43 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.15 -0.09 43 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.10 -0.06 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 -0.04 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 45 0
30DEC26 22.00 C 0.00 0.00 0.00 10.75 -1.60 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.81 -1.56 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.96 -1.45 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.08 -1.43 43 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 7.29 -1.39 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.61 -1.29 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.99 -1.21 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.43 -1.13 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.94 -1.08 42 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 4.52 -1.00 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.13 -0.93 42 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 3.72 -0.91 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.39 -0.85 42 0 4 0
30DEC26 35.00 C 0.00 0.00 0.00 3.07 -0.78 43 0 1,425 0
30DEC26 36.00 C 0.00 0.00 0.00 2.83 -0.70 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.49 -0.72 42 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 2.25 -0.66 43 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.03 -0.63 43 0 0 0
30DEC26 40.00 C 1.83 1.83 1.83 1.84 -0.57 43 15 15 +10
30DEC26 41.00 C 0.00 0.00 0.00 1.62 -0.57 43 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 1.47 -0.53 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.32 -0.49 43 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 1.21 -0.42 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.06 -0.43 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.96 -0.39 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.85 -0.39 43 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.77 -0.33 43 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.71 -0.29 43 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 9.98 -1.51 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.19 -1.43 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.48 -1.35 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.82 -1.28 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.56 -0.88 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.02 -0.80 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.23 -1.06 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.76 -1.01 42 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.32 -0.99 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.91 -0.95 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.53 -0.91 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.18 -0.88 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.86 -0.82 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.57 -0.77 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.29 -0.75 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.00 -0.73 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.77 -0.68 43 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 2.54 -0.66 43 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 2.32 -0.64 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.13 -0.59 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.95 -0.58 43 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 1.79 -0.56 42 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 1.65 -0.51 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.52 -0.47 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.40 -0.45 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.32 -0.39 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.21 -0.37 43 0 0 0
TOTAL CALL 1,139 18,015 +307
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 3 0
28MAY26 25.00 P 0.11 0.11 0.10 0.04 +0.02 42 5 36 +5
28MAY26 26.00 P 0.18 0.18 0.14 0.09 +0.06 42 21 44 +17
28MAY26 27.00 P 0.24 0.25 0.24 0.17 +0.10 41 4 71 +4
28MAY26 28.00 P 0.38 0.41 0.35 0.34 +0.19 41 7 65 +1
28MAY26 29.00 P 0.60 0.64 0.57 0.58 +0.30 41 8 82 +2
28MAY26 30.00 P 0.93 1.00 0.84 0.90 +0.41 40 53 124 +6
28MAY26 31.00 P 1.39 1.39 1.33 1.32 +0.53 39 19 83 +17
28MAY26 32.00 P 1.92 1.97 1.84 1.89 +0.70 39 30 97 -12
28MAY26 33.00 P 2.50 2.59 2.50 2.53 +0.82 38 33 131 -12
28MAY26 34.00 P 3.29 3.47 3.21 3.26 +0.94 36 108 103 +1
28MAY26 35.00 P 0.00 0.00 0.00 4.20 +1.18 41 0 235 0
28MAY26 36.00 P 0.00 0.00 0.00 5.09 +1.34 41 0 78 0
28MAY26 37.00 P 0.00 0.00 0.00 6.02 +1.43 41 0 116 0
28MAY26 38.00 P 0.00 0.00 0.00 6.98 +1.43 42 0 95 0
28MAY26 39.00 P 0.00 0.00 0.00 8.03 +1.47 51 0 60 0
28MAY26 40.00 P 0.00 0.00 0.00 9.00 +1.46 53 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 9.94 +1.42 48 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 10.93 +1.42 49 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 11.79 +1.32 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.78 +1.29 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.91 +1.46 51 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.93 +1.48 63 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.91 +1.47 58 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.92 +1.58 66 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.90 +1.40 55 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 7 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 0.12 +0.05 41 0 14 0
29JUN26 25.00 P 0.00 0.00 0.00 0.21 +0.09 41 0 29 0
29JUN26 26.00 P 0.40 0.40 0.40 0.34 +0.13 41 1 47 0
29JUN26 27.00 P 0.55 0.59 0.55 0.53 +0.19 41 9 13 +9
29JUN26 28.00 P 0.83 0.83 0.83 0.79 +0.27 41 1 73 +1
29JUN26 29.00 P 0.76 1.14 0.76 1.13 +0.37 41 18 137 +3
29JUN26 30.00 P 1.52 1.52 1.52 1.52 +0.45 41 4 183 0
29JUN26 31.00 P 2.00 2.00 2.00 1.98 +0.53 41 2 147 0
29JUN26 32.00 P 2.59 2.60 2.48 2.49 +0.61 39 68 112 +19
29JUN26 33.00 P 0.00 0.00 0.00 3.13 +0.74 40 0 165 0
29JUN26 34.00 P 3.90 3.90 3.89 3.78 +0.80 38 17 314 +7
29JUN26 35.00 P 0.00 0.00 0.00 4.64 +1.04 41 0 73 0
29JUN26 36.00 P 0.00 0.00 0.00 5.46 +1.14 41 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 6.32 +1.18 41 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 7.21 +1.22 41 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 8.09 +1.30 40 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 9.02 +1.35 39 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 9.99 +1.28 40 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 10.96 +1.40 40 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 11.94 +1.35 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.85 +1.28 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.96 +1.51 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.93 +1.48 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.91 +1.40 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.92 +1.56 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.90 +1.40 41 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.84 +1.56 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 21.33 +1.37 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.83 +1.44 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.41 +1.44 66 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.86 +1.40 0 0 0 0
30JUL26 24.00 P 0.37 0.37 0.37 0.28 +0.08 41 1 1 +1
30JUL26 25.00 P 0.52 0.52 0.52 0.43 +0.12 41 1 1 +1
30JUL26 26.00 P 0.00 0.00 0.00 0.63 +0.16 42 0 3 0
30JUL26 27.00 P 0.00 0.00 0.00 0.89 +0.23 42 0 11 0
30JUL26 28.00 P 1.24 1.25 1.24 1.21 +0.30 42 16 17 +16
30JUL26 29.00 P 1.59 1.59 1.59 1.56 +0.35 41 15 17 +15
30JUL26 30.00 P 2.07 2.08 2.06 1.98 +0.43 41 17 20 +17
30JUL26 31.00 P 2.57 2.57 2.57 2.46 +0.51 41 15 29 +15
30JUL26 32.00 P 3.11 3.11 3.01 3.03 +0.62 41 47 280 +45
30JUL26 33.00 P 3.75 3.75 3.65 3.60 +0.67 40 45 78 -3
30JUL26 34.00 P 4.30 4.33 4.30 4.23 +0.72 40 30 191 0
30JUL26 35.00 P 0.00 0.00 0.00 5.07 +0.93 42 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 5.84 +0.92 42 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 6.62 +0.98 41 0 71 0
30JUL26 38.00 P 0.00 0.00 0.00 7.46 +1.11 41 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.38 +1.09 42 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 9.25 +1.11 42 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 10.18 +1.31 42 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.08 +1.33 41 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.05 +1.30 42 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.01 +1.41 42 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.97 +1.44 41 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.96 +1.42 43 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.98 +1.47 46 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.92 +1.43 41 0 0 0
28AUG26 25.00 P 0.75 0.75 0.75 0.73 - 44 1 1 -
28AUG26 26.00 P 0.00 0.00 0.00 0.99 - 44 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 1.27 - 44 0 0 -
28AUG26 28.00 P 0.00 0.00 0.00 1.59 - 43 0 0 -
28AUG26 29.00 P 2.00 2.02 2.00 1.98 - 43 4 4 -
28AUG26 30.00 P 0.00 0.00 0.00 2.42 - 43 0 0 -
28AUG26 31.00 P 0.00 0.00 0.00 2.92 - 43 0 0 -
28AUG26 32.00 P 3.49 3.49 3.47 3.48 - 42 10 10 -
28AUG26 33.00 P 0.00 0.00 0.00 4.08 - 42 0 0 -
28AUG26 34.00 P 0.00 0.00 0.00 4.73 - 42 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 5.48 - 43 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 6.22 - 43 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 6.99 - 43 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 7.81 - 43 0 0 -
28AUG26 39.00 P 0.00 0.00 0.00 8.66 - 43 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 9.52 - 44 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 10.37 - 43 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 11.29 - 43 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 12.21 - 43 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.05 +0.02 44 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 +0.03 43 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 +0.03 43 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 +0.04 43 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 +0.05 43 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.25 +0.08 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.37 +0.11 43 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.52 +0.15 43 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.72 +0.19 43 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.95 +0.24 43 0 9 0
29SEP26 26.00 P 1.21 1.21 1.21 1.23 +0.30 44 1 4 +1
29SEP26 27.00 P 0.00 0.00 0.00 1.54 +0.33 43 0 2 0
29SEP26 28.00 P 1.87 1.87 1.87 1.90 +0.37 43 1 3 -1
29SEP26 29.00 P 0.00 0.00 0.00 2.30 +0.42 43 0 3 0
29SEP26 30.00 P 2.73 2.73 2.73 2.87 +0.59 44 2 10 +2
29SEP26 31.00 P 0.00 0.00 0.00 3.25 +0.53 42 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 3.81 +0.61 42 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.39 +0.63 42 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 5.03 +0.68 42 0 55 0
29SEP26 35.00 P 0.00 0.00 0.00 5.80 +0.82 43 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 6.53 +0.91 43 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 7.29 +0.92 43 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 8.07 +1.03 43 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 8.87 +1.06 43 170 200 0
29SEP26 40.00 P 0.00 0.00 0.00 9.75 +1.15 43 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 10.62 +1.20 44 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 11.48 +1.21 43 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 12.37 +1.24 43 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 13.27 +1.27 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.21 +1.32 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.13 +1.33 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.12 +1.40 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.04 +1.41 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.00 +1.44 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.97 +1.47 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 21.45 +1.49 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.92 +1.53 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.41 +1.44 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.86 +1.40 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.78 +0.14 44 0 24 0
30DEC26 23.00 P 0.00 0.00 0.00 1.00 +0.17 44 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.27 +0.21 44 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.57 +0.24 44 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.93 +0.31 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.30 +0.33 44 0 1 0
30DEC26 28.00 P 2.76 2.76 2.76 2.75 +0.41 44 15 17 +15
30DEC26 29.00 P 0.00 0.00 0.00 3.20 +0.43 44 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 3.73 +0.51 44 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 4.26 +0.54 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.80 +0.56 44 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 5.41 +0.60 44 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 6.08 +0.67 44 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 6.71 +0.68 44 0 1,412 0
30DEC26 36.00 P 0.00 0.00 0.00 7.45 +0.75 45 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 8.19 +0.82 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.94 +0.84 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.72 +0.94 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.52 +0.98 45 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 11.35 +1.04 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.17 +1.06 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.03 +1.11 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.89 +1.14 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.81 +1.21 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.65 +1.19 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.56 +1.23 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.45 +1.24 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.34 +1.24 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.43 +0.21 44 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.73 +0.22 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.09 +0.28 44 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.47 +0.31 44 0 3 0
30MAR27 27.00 P 0.00 0.00 0.00 2.90 +0.37 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.35 +0.41 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.84 +0.44 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.38 +0.52 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.91 +0.52 44 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 5.47 +0.54 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.07 +0.57 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.72 +0.61 44 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 7.38 +0.65 44 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 8.07 +0.69 44 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 8.78 +0.72 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.52 +0.80 44 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 10.25 +0.83 44 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 11.04 +0.88 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.83 +0.91 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.64 +0.95 44 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 13.46 +0.98 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.30 +1.00 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.16 +1.04 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.07 +1.11 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.95 +1.14 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.83 +1.16 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.72 +1.26 45 0 0 0
TOTAL PUT 799 7,794 +192
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 84.60
30APR26 52.50 C 0.00 0.00 0.00 32.10 -0.88 0 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 29.60 -0.88 0 0 0 0
30APR26 57.50 C 0.00 0.00 0.00 27.10 -0.88 0 0 0 0
30APR26 60.00 C 0.00 0.00 0.00 24.60 -0.88 0 0 0 0
30APR26 62.50 C 0.00 0.00 0.00 22.10 -0.88 0 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 19.60 -0.88 0 0 0 0
30APR26 67.50 C 0.00 0.00 0.00 17.10 -0.89 0 0 0 0
30APR26 70.00 C 0.00 0.00 0.00 14.60 -0.89 0 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 12.10 -0.89 0 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 9.60 -0.89 0 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 7.10 -0.89 0 0 0 0
30APR26 80.00 C 0.00 0.00 0.00 4.60 -0.89 0 0 0 0
30APR26 82.50 C 2.25 2.30 2.00 2.10 -0.90 0 64 0 -124
30APR26 85.00 C 0.16 0.20 0.02 0.00 -0.54 0 1,291 750 +615
30APR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
30APR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 55.00 C 0.00 0.00 0.00 29.63 -0.85 90 0 0 0
08MAY26 57.50 C 0.00 0.00 0.00 27.13 -0.85 72 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 24.63 -0.85 0 0 0 0
08MAY26 62.50 C 0.00 0.00 0.00 22.13 -0.86 0 0 0 0
08MAY26 65.00 C 0.00 0.00 0.00 19.63 -0.86 0 0 0 0
08MAY26 67.50 C 0.00 0.00 0.00 17.13 -0.86 0 0 0 0
08MAY26 70.00 C 0.00 0.00 0.00 14.64 -0.85 45 0 0 0
08MAY26 72.50 C 0.00 0.00 0.00 12.14 -0.85 36 0 0 0
08MAY26 75.00 C 0.00 0.00 0.00 9.64 -0.85 27 0 0 0
08MAY26 77.50 C 0.00 0.00 0.00 7.14 -0.86 0 0 0 0
08MAY26 80.00 C 0.00 0.00 0.00 4.65 -0.85 16 0 0 0
08MAY26 82.50 C 2.71 2.71 2.00 2.25 -0.78 14 95 60 +35
08MAY26 85.00 C 0.77 0.77 0.32 0.53 -0.52 13 434 377 +145
08MAY26 87.50 C 0.00 0.00 0.00 0.09 -0.08 16 0 198 0
08MAY26 90.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
08MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
08MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
08MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 35.69 -0.85 59 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 34.69 -0.85 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.19 -0.86 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.70 -0.85 44 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.20 -0.86 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.71 -0.77 39 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.21 -0.78 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.72 -0.77 31 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.22 -0.77 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.73 -0.76 24 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 12.23 -0.87 0 0 95 0
28MAY26 75.00 C 9.40 9.40 9.40 9.75 -1.18 19 2 1,480 0
28MAY26 77.50 C 0.00 0.00 0.00 7.30 -0.81 18 0 1,167 0
28MAY26 80.00 C 5.00 5.10 5.00 4.80 -0.81 12 2 2,253 0
28MAY26 82.50 C 3.21 3.21 2.10 2.78 -0.74 14 277 4,837 -138
28MAY26 85.00 C 1.40 1.40 0.87 1.25 -0.37 14 528 3,968 +1
28MAY26 87.50 C 0.52 0.52 0.37 0.56 -0.13 16 315 2,414 -150
28MAY26 90.00 C 0.18 0.20 0.12 0.26 -0.02 18 182 1,316 +16
28MAY26 92.50 C 0.06 0.06 0.06 0.12 +0.01 20 10 488 0
28MAY26 95.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 181 0
28MAY26 97.50 C 0.01 0.01 0.01 0.03 +0.01 23 65 75 +65
28MAY26 100.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 26 0 70 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.71 -0.83 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.72 -0.82 54 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 32.22 -0.83 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.73 -0.82 43 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 27.23 -0.83 0 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 24.74 -0.75 32 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 22.25 -0.76 33 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 19.75 -0.76 0 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 17.26 -0.75 24 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 14.76 -1.05 0 0 515 0
29JUN26 72.50 C 0.00 0.00 0.00 12.27 -0.85 16 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 9.78 -1.15 15 0 2,637 0
29JUN26 77.50 C 0.00 0.00 0.00 7.34 -0.81 16 0 1,160 0
29JUN26 80.00 C 5.01 5.05 5.01 5.00 -0.68 15 21 4,875 -21
29JUN26 82.50 C 3.30 3.30 2.70 2.87 -0.69 13 96 2,370 -67
29JUN26 85.00 C 1.72 1.83 1.15 1.45 -0.47 14 1,381 6,308 -731
29JUN26 87.50 C 0.78 0.78 0.57 0.71 -0.22 15 257 3,314 +170
29JUN26 90.00 C 0.32 0.32 0.29 0.40 -0.04 17 50 3,902 +50
29JUN26 92.50 C 0.00 0.00 0.00 0.24 +0.03 19 0 1,927 0
29JUN26 95.00 C 0.00 0.00 0.00 0.16 +0.06 20 0 2,081 0
29JUN26 97.50 C 0.00 0.00 0.00 0.11 +0.05 22 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.09 +0.05 24 0 619 0
29JUN26 102.50 C 0.00 0.00 0.00 0.07 +0.05 26 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.06 +0.05 27 0 689 0
29JUN26 107.50 C 0.01 0.01 0.01 0.05 +0.04 29 65 166 +35
29JUN26 110.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 164 0
30JUL26 49.00 C 0.00 0.00 0.00 35.71 -0.83 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 34.72 -0.82 51 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 32.22 -0.83 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 29.73 -0.82 42 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.23 -0.83 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 24.74 -0.75 33 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 22.25 -0.76 32 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.75 -0.76 24 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.26 -0.75 24 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.76 -1.05 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.27 -0.85 17 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 9.78 -1.15 15 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 7.34 -0.83 15 0 360 0
30JUL26 80.00 C 0.00 0.00 0.00 5.05 -0.75 14 0 328 0
30JUL26 82.50 C 0.00 0.00 0.00 3.00 -0.68 13 0 784 0
30JUL26 85.00 C 2.04 2.04 1.54 1.72 -0.41 14 121 517 -1
30JUL26 87.50 C 1.02 1.02 0.90 0.92 -0.23 15 624 722 +257
30JUL26 90.00 C 0.52 0.57 0.51 0.55 -0.07 16 325 545 +209
30JUL26 92.50 C 0.31 0.31 0.31 0.33 -0.01 17 60 240 +60
30JUL26 95.00 C 0.00 0.00 0.00 0.21 +0.02 18 0 66 0
30JUL26 97.50 C 0.00 0.00 0.00 0.14 +0.03 19 0 8 0
30JUL26 100.00 C 0.00 0.00 0.00 0.10 +0.03 20 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.07 +0.03 21 0 11 0
30JUL26 105.00 C 0.00 0.00 0.00 0.06 +0.03 22 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.05 +0.03 23 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.04 +0.03 24 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 29.73 - 37 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 27.23 - 0 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 24.74 - 28 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 22.25 - 29 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 19.75 - 0 0 0 -
28AUG26 67.50 C 0.00 0.00 0.00 17.26 - 22 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 14.76 - 0 0 0 -
28AUG26 72.50 C 0.00 0.00 0.00 12.27 - 15 0 0 -
28AUG26 75.00 C 0.00 0.00 0.00 9.78 - 13 0 0 -
28AUG26 77.50 C 0.00 0.00 0.00 7.34 - 14 0 0 -
28AUG26 80.00 C 0.00 0.00 0.00 5.05 - 13 0 0 -
28AUG26 82.50 C 0.00 0.00 0.00 3.34 - 14 0 0 -
28AUG26 85.00 C 1.64 1.64 1.64 2.20 - 16 30 30 -
28AUG26 87.50 C 0.00 0.00 0.00 1.42 - 16 0 0 -
28AUG26 90.00 C 0.83 0.84 0.78 0.92 - 17 30 30 -
28AUG26 92.50 C 0.52 0.52 0.51 0.59 - 17 55 55 -
28AUG26 95.00 C 0.33 0.33 0.33 0.38 - 18 16 16 -
28AUG26 97.50 C 0.00 0.00 0.00 0.25 - 18 0 0 -
28AUG26 100.00 C 0.00 0.00 0.00 0.17 - 19 0 0 -
28AUG26 102.50 C 0.00 0.00 0.00 0.12 - 19 0 0 -
28AUG26 105.00 C 0.00 0.00 0.00 0.08 - 20 0 0 -
28AUG26 107.50 C 0.00 0.00 0.00 0.05 - 20 0 0 -
28AUG26 110.00 C 0.00 0.00 0.00 0.04 - 21 0 0 -
28AUG26 112.50 C 0.00 0.00 0.00 0.03 - 22 0 0 -
28AUG26 115.00 C 0.00 0.00 0.00 0.02 - 22 0 0 -
29SEP26 49.00 C 0.00 0.00 0.00 35.71 -0.83 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.72 -0.82 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.22 -0.83 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.73 -0.82 38 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 27.23 -0.83 28 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.74 -0.75 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.25 -0.76 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.75 -0.76 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.26 -0.75 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.76 -1.05 17 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 12.27 -0.88 16 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.78 -1.25 13 0 718 0
29SEP26 77.50 C 0.00 0.00 0.00 7.43 -0.83 15 0 379 0
29SEP26 80.00 C 0.00 0.00 0.00 5.47 -1.08 16 0 2,295 0
29SEP26 82.50 C 0.00 0.00 0.00 3.89 -0.88 16 0 933 0
29SEP26 85.00 C 2.13 2.13 2.05 2.92 -0.57 17 45 3,930 -30
29SEP26 87.50 C 1.52 1.52 1.47 2.22 -0.31 18 222 2,077 +216
29SEP26 90.00 C 0.98 1.03 0.95 1.73 -0.23 19 431 3,855 +369
29SEP26 92.50 C 0.69 0.69 0.69 1.36 -0.17 20 3 619 0
29SEP26 95.00 C 0.00 0.00 0.00 1.08 -0.15 21 0 1,149 0
29SEP26 97.50 C 0.30 0.30 0.30 0.88 -0.12 22 5 135 +5
29SEP26 100.00 C 0.20 0.20 0.20 0.73 -0.08 23 30 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.61 -0.07 24 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.52 -0.05 25 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.45 -0.04 26 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.39 -0.03 27 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.35 -0.02 28 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.31 -0.02 29 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.28 -0.01 30 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.27 -0.01 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 35.71 -0.83 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.72 -0.82 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.22 -0.83 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.73 -0.82 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.23 -0.83 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.74 -0.75 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.25 -0.76 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.75 -0.76 21 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 17.26 -0.75 19 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 14.77 -1.04 17 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 12.41 -0.77 18 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 9.94 -1.09 15 0 777 0
30DEC26 77.50 C 0.00 0.00 0.00 7.71 -0.81 14 0 1,524 0
30DEC26 80.00 C 5.46 5.46 5.46 6.16 -0.84 16 1 986 +1
30DEC26 82.50 C 3.27 3.27 3.27 4.55 -0.80 15 60 828 +30
30DEC26 85.00 C 0.00 0.00 0.00 3.38 -0.78 15 0 2,083 0
30DEC26 87.50 C 1.97 1.99 1.94 2.65 -0.53 15 64 1,716 +28
30DEC26 90.00 C 0.00 0.00 0.00 2.09 -0.49 16 0 969 0
30DEC26 92.50 C 0.00 0.00 0.00 1.66 -0.45 17 0 631 0
30DEC26 95.00 C 0.00 0.00 0.00 1.33 -0.41 18 0 544 0
30DEC26 97.50 C 0.00 0.00 0.00 1.09 -0.35 18 0 90 0
30DEC26 100.00 C 0.00 0.00 0.00 0.89 -0.34 19 0 215 0
30DEC26 102.50 C 0.00 0.00 0.00 0.74 -0.29 20 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.62 -0.29 20 0 265 0
30DEC26 107.50 C 0.00 0.00 0.00 0.53 -0.25 21 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.45 -0.24 22 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.40 -0.22 22 0 20 0
30DEC26 115.00 C 0.00 0.00 0.00 0.35 -0.20 23 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.31 -0.20 24 0 38 0
30MAR27 49.00 C 0.00 0.00 0.00 35.71 -0.83 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 34.72 -0.82 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 32.22 -0.83 31 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.73 -0.82 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.23 -0.83 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.74 -0.75 23 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 22.25 -0.76 21 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.75 -0.76 18 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 17.26 -0.76 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 14.77 -1.04 14 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 12.41 -0.90 15 0 30 0
30MAR27 75.00 C 0.00 0.00 0.00 10.21 -0.95 14 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.34 -0.95 15 0 187 0
30MAR27 80.00 C 0.00 0.00 0.00 6.76 -0.90 15 0 160 0
30MAR27 82.50 C 0.00 0.00 0.00 5.26 -0.79 14 0 209 0
30MAR27 85.00 C 0.00 0.00 0.00 4.16 -0.71 14 0 312 0
30MAR27 87.50 C 0.00 0.00 0.00 3.25 -0.62 15 0 309 0
30MAR27 90.00 C 2.03 2.03 2.03 2.72 -0.54 15 30 650 +30
30MAR27 92.50 C 0.00 0.00 0.00 2.34 -0.42 16 0 197 0
30MAR27 95.00 C 1.30 1.30 1.20 2.03 -0.34 17 30 252 0
30MAR27 97.50 C 0.00 0.00 0.00 1.79 -0.27 18 0 3 0
30MAR27 100.00 C 0.00 0.00 0.00 1.59 -0.21 19 0 69 0
30MAR27 102.50 C 0.00 0.00 0.00 1.45 -0.16 20 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.31 -0.13 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.22 -0.07 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.15 -0.05 23 0 12 0
30MAR27 112.50 C 0.00 0.00 0.00 1.08 -0.03 24 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.02 0.00 25 0 0 0
TOTAL CALL 7,317 87,610 +1,075
30APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 77.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
30APR26 80.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 98 0
30APR26 82.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 310 0
30APR26 85.00 P 0.13 0.73 0.12 0.40 +0.29 0 205 0 -287
30APR26 87.50 P 0.00 0.00 0.00 2.90 +0.84 0 0 0 0
30APR26 90.00 P 0.00 0.00 0.00 5.40 +0.82 0 0 0 0
30APR26 92.50 P 0.00 0.00 0.00 7.90 +0.85 0 0 0 0
30APR26 95.00 P 0.00 0.00 0.00 10.40 +0.85 0 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 12.90 +0.85 0 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 15.40 +0.85 0 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 17.90 +0.85 0 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 20.40 +0.85 0 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 22.90 +0.85 0 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 25.40 +0.85 0 0 0 0
30APR26 112.50 P 0.00 0.00 0.00 27.90 +0.85 0 0 0 0
30APR26 115.00 P 0.00 0.00 0.00 30.40 +0.85 0 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
08MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
08MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
08MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
08MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
08MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
08MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
08MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
08MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
08MAY26 77.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
08MAY26 80.00 P 0.02 0.03 0.02 0.01 -0.02 17 30 30 +30
08MAY26 82.50 P 0.07 0.33 0.07 0.11 +0.05 14 501 394 +224
08MAY26 85.00 P 0.60 1.25 0.52 0.94 +0.39 14 275 135 +15
08MAY26 87.50 P 0.00 0.00 0.00 2.97 +0.75 17 0 1 0
08MAY26 90.00 P 0.00 0.00 0.00 5.40 +0.82 0 0 0 0
08MAY26 92.50 P 0.00 0.00 0.00 7.90 +0.85 0 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 10.40 +0.85 0 0 0 0
08MAY26 97.50 P 0.00 0.00 0.00 12.90 +0.85 0 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 15.40 +0.85 0 0 0 0
08MAY26 102.50 P 0.00 0.00 0.00 18.20 +1.05 85 0 0 0
08MAY26 105.00 P 0.00 0.00 0.00 20.70 +1.05 93 0 0 0
08MAY26 107.50 P 0.00 0.00 0.00 23.25 +1.10 104 0 0 0
08MAY26 110.00 P 0.00 0.00 0.00 25.70 +1.03 109 0 0 0
08MAY26 112.50 P 0.00 0.00 0.00 28.20 +1.05 116 0 0 0
08MAY26 115.00 P 0.00 0.00 0.00 30.75 +1.10 126 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 0.00 57 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 232 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 22 0 1,493 0
28MAY26 75.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 3,511 0
28MAY26 77.50 P 0.05 0.05 0.05 0.06 0.00 18 1 3,721 -1
28MAY26 80.00 P 0.10 0.30 0.10 0.21 +0.05 17 203 3,419 +115
28MAY26 82.50 P 0.38 0.86 0.35 0.64 +0.23 16 1,670 4,181 +606
28MAY26 85.00 P 1.15 1.96 1.14 1.59 +0.50 15 621 2,258 +521
28MAY26 87.50 P 2.75 3.50 2.75 3.46 +0.75 18 52 110 +21
28MAY26 90.00 P 4.98 4.98 4.98 5.56 +0.84 18 10 40 +10
28MAY26 92.50 P 0.00 0.00 0.00 7.94 +0.86 20 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 10.41 +0.86 22 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 13.29 +1.24 40 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.40 +0.85 0 0 34 0
28MAY26 102.50 P 0.00 0.00 0.00 18.28 +1.12 50 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.76 +1.10 54 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.25 +1.09 58 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.75 +1.08 62 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.29 +1.14 67 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.79 +1.14 71 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 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 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 19 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 5,306 0
29JUN26 72.50 P 0.09 0.09 0.07 0.07 +0.05 17 46 4,763 -41
29JUN26 75.00 P 0.14 0.20 0.14 0.19 +0.13 16 31 4,520 0
29JUN26 77.50 P 0.31 0.57 0.31 0.45 +0.21 15 146 5,671 +43
29JUN26 80.00 P 0.72 1.16 0.71 1.02 +0.35 15 750 5,334 +2
29JUN26 82.50 P 1.60 2.31 1.60 1.99 +0.44 14 83 3,295 +41
29JUN26 85.00 P 3.05 3.87 3.05 3.62 +0.59 15 84 2,630 +72
29JUN26 87.50 P 0.00 0.00 0.00 5.65 +0.84 15 0 1,133 0
29JUN26 90.00 P 8.08 8.11 8.08 7.73 +0.59 11 80 221 -30
29JUN26 92.50 P 0.00 0.00 0.00 10.37 +0.89 19 0 110 0
29JUN26 95.00 P 12.45 12.45 12.45 13.20 +0.94 28 56 609 0
29JUN26 97.50 P 0.00 0.00 0.00 15.73 +1.36 33 0 215 0
29JUN26 100.00 P 0.00 0.00 0.00 17.76 +0.94 25 0 180 0
29JUN26 102.50 P 0.00 0.00 0.00 20.27 +0.98 28 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 22.73 +0.98 29 0 103 0
29JUN26 107.50 P 0.00 0.00 0.00 25.22 +0.96 31 0 67 0
29JUN26 110.00 P 0.00 0.00 0.00 27.71 +0.95 33 0 73 0
29JUN26 112.50 P 0.00 0.00 0.00 30.21 +0.96 35 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 32.70 +0.99 37 0 210 0
29JUN26 117.50 P 0.00 0.00 0.00 35.18 +0.97 38 0 120 0
29JUN26 120.00 P 0.00 0.00 0.00 37.68 +0.96 40 0 118 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30JUL26 70.00 P 0.09 0.09 0.09 0.04 +0.01 15 54 422 +54
30JUL26 72.50 P 0.00 0.00 0.00 0.12 +0.05 15 0 394 0
30JUL26 75.00 P 0.22 0.30 0.22 0.30 +0.09 15 117 847 +36
30JUL26 77.50 P 0.54 0.77 0.54 0.67 +0.19 15 75 1,385 +40
30JUL26 80.00 P 1.06 1.31 1.06 1.32 +0.31 14 24 3,591 +2
30JUL26 82.50 P 1.97 2.58 1.97 2.46 +0.57 14 139 373 +120
30JUL26 85.00 P 3.45 4.00 3.38 3.83 +0.64 14 19 432 +12
30JUL26 87.50 P 0.00 0.00 0.00 5.87 +0.84 15 0 86 0
30JUL26 90.00 P 0.00 0.00 0.00 8.08 +0.83 16 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 10.41 +0.87 17 0 120 0
30JUL26 95.00 P 0.00 0.00 0.00 13.20 +0.94 24 0 230 0
30JUL26 97.50 P 0.00 0.00 0.00 15.73 +1.35 27 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.17 +1.35 29 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.66 +1.37 32 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.15 +1.38 35 0 40 0
30JUL26 107.50 P 0.00 0.00 0.00 25.64 +1.38 37 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.11 +1.35 39 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 30.62 +1.33 41 0 90 0
30JUL26 115.00 P 0.00 0.00 0.00 33.13 +1.39 44 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
28AUG26 57.50 P 0.00 0.00 0.00 0.01 - 23 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 0.01 - 21 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 0.01 - 18 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 0.01 - 16 0 0 -
28AUG26 67.50 P 0.00 0.00 0.00 0.02 - 15 0 0 -
28AUG26 70.00 P 0.00 0.00 0.00 0.04 - 13 0 0 -
28AUG26 72.50 P 0.22 0.22 0.22 0.12 - 13 3 3 -
28AUG26 75.00 P 0.43 0.62 0.41 0.30 - 13 223 139 -
28AUG26 77.50 P 0.80 1.13 0.78 0.81 - 14 180 126 -
28AUG26 80.00 P 1.54 1.92 1.54 1.69 - 15 54 54 -
28AUG26 82.50 P 2.50 3.09 2.50 2.90 - 15 44 44 -
28AUG26 85.00 P 4.20 4.20 4.04 4.60 - 17 108 108 -
28AUG26 87.50 P 0.00 0.00 0.00 6.49 - 18 0 0 -
28AUG26 90.00 P 0.00 0.00 0.00 8.61 - 19 0 0 -
28AUG26 92.50 P 0.00 0.00 0.00 10.89 - 20 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 13.28 - 22 0 0 -
28AUG26 97.50 P 0.00 0.00 0.00 15.75 - 25 0 0 -
28AUG26 100.00 P 0.00 0.00 0.00 18.17 - 26 0 0 -
28AUG26 102.50 P 0.00 0.00 0.00 20.66 - 29 0 0 -
28AUG26 105.00 P 0.00 0.00 0.00 23.15 - 31 0 0 -
28AUG26 107.50 P 0.00 0.00 0.00 25.64 - 33 0 0 -
28AUG26 110.00 P 0.00 0.00 0.00 28.11 - 35 0 0 -
28AUG26 112.50 P 0.00 0.00 0.00 30.62 - 37 0 0 -
28AUG26 115.00 P 0.00 0.00 0.00 33.13 - 39 0 0 -
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.02 16 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.06 14 0 187 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.13 13 0 175 0
29SEP26 70.00 P 0.30 0.30 0.30 0.04 -0.26 12 30 2,769 +30
29SEP26 72.50 P 0.56 0.56 0.53 0.17 -0.39 13 51 1,713 -9
29SEP26 75.00 P 0.96 1.13 0.96 0.53 -0.43 14 41 2,877 -11
29SEP26 77.50 P 1.60 1.97 1.50 1.20 -0.36 15 110 1,452 -46
29SEP26 80.00 P 2.60 3.15 2.55 2.24 -0.18 16 101 4,927 -28
29SEP26 82.50 P 4.04 4.78 4.04 3.62 -0.01 17 68 1,183 +37
29SEP26 85.00 P 5.50 5.52 5.50 5.30 +0.31 18 3 1,301 +3
29SEP26 87.50 P 7.90 7.90 7.86 6.99 +0.37 19 150 309 -50
29SEP26 90.00 P 0.00 0.00 0.00 9.02 +0.39 20 0 361 0
29SEP26 92.50 P 0.00 0.00 0.00 11.17 +0.38 21 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 13.41 +0.73 21 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 16.21 +0.79 26 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 18.65 +0.82 28 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 21.11 +0.82 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.62 +0.85 33 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 26.13 +0.85 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.66 +0.87 38 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 31.20 +0.87 40 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.75 +0.88 42 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.30 +0.88 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.86 +0.89 47 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 240 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.05 +0.02 18 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.09 +0.03 17 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.17 +0.04 17 0 879 0
30DEC26 67.50 P 0.00 0.00 0.00 0.31 +0.05 17 0 469 0
30DEC26 70.00 P 0.53 0.53 0.53 0.54 +0.10 17 30 3,389 0
30DEC26 72.50 P 0.80 0.80 0.80 0.88 +0.12 16 10 793 +10
30DEC26 75.00 P 1.23 1.38 1.22 1.37 +0.10 16 309 1,361 +291
30DEC26 77.50 P 2.00 2.33 2.00 2.03 +0.07 16 15 1,883 +2
30DEC26 80.00 P 0.00 0.00 0.00 2.91 +0.04 16 0 932 0
30DEC26 82.50 P 4.75 4.75 4.69 4.04 +0.06 16 60 867 +60
30DEC26 85.00 P 0.00 0.00 0.00 5.41 +0.09 16 0 417 0
30DEC26 87.50 P 0.00 0.00 0.00 7.04 +0.15 16 0 101 0
30DEC26 90.00 P 0.00 0.00 0.00 9.02 +0.15 16 0 81 0
30DEC26 92.50 P 0.00 0.00 0.00 11.17 +0.38 17 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 13.74 +0.91 20 0 128 0
30DEC26 97.50 P 0.00 0.00 0.00 16.21 +0.68 22 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 18.65 +0.73 24 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 21.11 +0.77 26 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 23.62 +0.81 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.13 +0.83 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.66 +0.85 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.20 +0.86 33 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 33.75 +0.88 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.30 +0.88 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 -0.01 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 0.00 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.09 -0.02 15 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.17 -0.04 15 0 40 0
30MAR27 67.50 P 0.00 0.00 0.00 0.31 -0.07 15 0 94 0
30MAR27 70.00 P 0.72 0.72 0.72 0.54 -0.11 14 10 143 +4
30MAR27 72.50 P 1.05 1.16 1.05 0.91 -0.09 14 11 69 +9
30MAR27 75.00 P 0.00 0.00 0.00 1.45 -0.13 15 30 601 0
30MAR27 77.50 P 0.00 0.00 0.00 2.20 -0.09 15 30 248 +30
30MAR27 80.00 P 3.65 3.65 3.65 3.17 -0.03 15 3 371 +3
30MAR27 82.50 P 5.40 5.40 5.35 4.38 +0.06 15 110 244 +30
30MAR27 85.00 P 0.00 0.00 0.00 5.81 +0.16 15 0 14 0
30MAR27 87.50 P 0.00 0.00 0.00 7.25 +0.06 15 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 9.26 +0.10 16 0 39 0
30MAR27 92.50 P 0.00 0.00 0.00 11.42 +0.49 17 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.06 +0.99 19 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.43 +0.66 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.85 +0.73 22 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 21.31 +0.77 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.79 +0.81 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.30 +0.84 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.82 +0.86 29 0 20 0
30MAR27 112.50 P 0.00 0.00 0.00 31.35 +0.88 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.88 +0.89 32 0 0 0
TOTAL PUT 7,056 99,568 +1,970
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$ 7.32
28MAY26 4.90 C 0.00 0.00 0.00 2.42 -0.13 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.32 -0.13 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.07 -0.13 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.82 -0.13 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.57 -0.13 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.34 -0.11 39 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.08 -0.13 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.83 -0.10 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.59 -0.10 18 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.38 -0.08 20 0 524 0
28MAY26 7.25 C 0.21 0.21 0.21 0.21 -0.06 20 2 464 +2
28MAY26 7.50 C 0.11 0.12 0.09 0.09 -0.04 19 11 1,300 0
28MAY26 7.75 C 0.05 0.05 0.03 0.03 -0.02 19 48 2,063 +48
28MAY26 8.00 C 0.00 0.00 0.00 0.02 0.00 23 0 1,125 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 133 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 352 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 516 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.42 -0.13 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.32 -0.13 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.09 -0.11 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.82 -0.13 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.59 -0.11 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.34 -0.12 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.08 -0.13 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.84 -0.10 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.60 -0.10 18 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.41 -0.08 20 0 145 0
29JUN26 7.25 C 0.00 0.00 0.00 0.24 -0.06 19 0 162 0
29JUN26 7.50 C 0.16 0.16 0.14 0.13 -0.04 19 107 215 +107
29JUN26 7.75 C 0.09 0.09 0.08 0.06 -0.03 19 5 1,039 +3
29JUN26 8.00 C 0.07 0.07 0.07 0.03 -0.01 20 13 876 +5
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 22 0 320 0
29JUN26 8.50 C 0.02 0.02 0.02 0.01 0.00 22 30 614 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 1,007 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 376 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.42 -0.13 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.34 -0.11 49 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.12 -0.08 54 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.84 -0.11 38 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.59 -0.12 33 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.34 -0.12 28 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.09 -0.12 23 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.85 -0.09 21 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.62 -0.09 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.45 -0.06 21 0 120 0
30JUL26 7.25 C 0.00 0.00 0.00 0.29 -0.06 20 0 1,000 0
30JUL26 7.50 C 0.00 0.00 0.00 0.18 -0.05 20 0 95 0
30JUL26 7.75 C 0.00 0.00 0.00 0.11 -0.03 20 0 609 0
30JUL26 8.00 C 0.08 0.08 0.08 0.07 -0.01 21 50 64 +32
30JUL26 8.25 C 0.00 0.00 0.00 0.04 -0.01 21 0 8 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 25 0
30JUL26 8.75 C 0.02 0.02 0.02 0.01 -0.01 20 1 1 +1
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.12 - 48 0 0 -
28AUG26 5.50 C 0.00 0.00 0.00 1.84 - 34 0 0 -
28AUG26 5.75 C 0.00 0.00 0.00 1.59 - 29 0 0 -
28AUG26 6.00 C 0.00 0.00 0.00 1.34 - 25 0 0 -
28AUG26 6.25 C 0.00 0.00 0.00 1.09 - 21 0 0 -
28AUG26 6.50 C 0.00 0.00 0.00 0.86 - 21 0 0 -
28AUG26 6.75 C 0.00 0.00 0.00 0.67 - 22 0 0 -
28AUG26 7.00 C 0.00 0.00 0.00 0.48 - 21 0 0 -
28AUG26 7.25 C 0.00 0.00 0.00 0.35 - 21 0 0 -
28AUG26 7.50 C 0.00 0.00 0.00 0.25 - 22 0 0 -
28AUG26 7.75 C 0.18 0.18 0.18 0.17 - 22 10 10 -
28AUG26 8.00 C 0.00 0.00 0.00 0.11 - 21 0 0 -
28AUG26 8.25 C 0.00 0.00 0.00 0.08 - 22 0 0 -
28AUG26 8.50 C 0.00 0.00 0.00 0.05 - 22 0 0 -
28AUG26 8.75 C 0.00 0.00 0.00 0.03 - 22 0 0 -
28AUG26 9.00 C 0.00 0.00 0.00 0.02 - 22 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 0.01 - 22 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 0.01 - 24 0 0 -
28AUG26 9.75 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29SEP26 4.90 C 0.00 0.00 0.00 2.45 -0.10 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.37 -0.08 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.12 -0.08 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.85 -0.10 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.60 -0.11 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.34 -0.12 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.13 -0.08 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.91 -0.08 24 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.72 -0.07 23 0 5 0
29SEP26 7.00 C 0.51 0.51 0.51 0.55 -0.06 22 1 115 +1
29SEP26 7.25 C 0.00 0.00 0.00 0.43 -0.04 23 0 1,514 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 -0.03 23 0 290 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 -0.02 23 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 -0.02 23 0 120 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 -0.01 23 0 215 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.02 23 0 266 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 58 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 23 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 24 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.45 -0.11 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.37 -0.09 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.12 -0.09 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.85 -0.11 27 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.60 -0.11 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.37 -0.09 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.14 -0.08 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.99 -0.08 23 0 8 0
30DEC26 6.75 C 0.00 0.00 0.00 0.83 -0.07 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.67 -0.08 22 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.54 -0.06 22 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 -0.05 22 0 63 0
30DEC26 7.75 C 0.28 0.28 0.27 0.35 -0.04 22 5 28 0
30DEC26 8.00 C 0.23 0.23 0.23 0.28 -0.03 23 1 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 -0.03 23 0 60 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 -0.02 23 0 118 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 -0.02 23 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 384 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 8 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 -0.01 24 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 -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 29 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.45 -0.11 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.37 -0.09 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.12 -0.09 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.85 -0.11 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.60 -0.11 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.40 -0.07 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.25 -0.04 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.08 -0.07 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.90 -0.09 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.77 -0.07 22 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.65 -0.04 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.54 -0.04 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.45 -0.03 22 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.37 -0.03 22 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.30 -0.02 22 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.25 -0.02 22 0 65 0
30MAR27 8.75 C 0.00 0.00 0.00 0.20 -0.02 22 0 7 0
30MAR27 9.00 C 0.00 0.00 0.00 0.16 -0.02 22 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 0.00 23 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 10 0
TOTAL CALL 284 23,547 +199
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 54 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 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 143 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 250 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 +0.01 22 0 357 0
28MAY26 7.00 P 0.04 0.05 0.04 0.05 +0.02 20 440 1,275 +177
28MAY26 7.25 P 0.10 0.11 0.10 0.12 +0.04 19 13 1,862 +13
28MAY26 7.50 P 0.23 0.23 0.23 0.25 +0.06 18 10 846 +10
28MAY26 7.75 P 0.00 0.00 0.00 0.45 +0.08 18 0 1,333 0
28MAY26 8.00 P 0.00 0.00 0.00 0.68 +0.09 0 0 961 0
28MAY26 8.25 P 0.00 0.00 0.00 0.93 +0.10 0 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 1.18 +0.10 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.45 +0.12 43 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.69 +0.11 43 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.95 +0.12 53 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.19 +0.11 52 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.45 +0.12 62 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.70 +0.12 66 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.19 +0.11 68 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 313 0
29JUN26 6.75 P 0.07 0.07 0.05 0.07 +0.02 20 29 240 0
29JUN26 7.00 P 0.10 0.12 0.10 0.14 +0.04 19 52 1,095 +52
29JUN26 7.25 P 0.00 0.00 0.00 0.25 +0.04 18 0 1,121 0
29JUN26 7.50 P 0.00 0.00 0.00 0.43 +0.09 20 0 356 0
29JUN26 7.75 P 0.00 0.00 0.00 0.61 +0.08 19 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 0.83 +0.09 18 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.07 +0.10 19 0 155 0
29JUN26 8.50 P 0.00 0.00 0.00 1.33 +0.13 26 0 250 0
29JUN26 8.75 P 0.00 0.00 0.00 1.58 +0.13 30 0 191 0
29JUN26 9.00 P 0.00 0.00 0.00 1.81 +0.12 19 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 2.05 +0.11 0 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.31 +0.12 27 0 24 0
29JUN26 9.75 P 0.00 0.00 0.00 2.55 +0.11 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.81 +0.12 34 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.31 +0.12 40 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.81 +0.12 45 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.30 +0.12 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.79 +0.11 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.29 +0.11 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.79 +0.11 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.30 +0.12 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.80 +0.12 59 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.30 +0.12 65 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.80 +0.12 70 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 +0.01 21 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.06 +0.02 20 0 59 0
30JUL26 6.75 P 0.09 0.09 0.09 0.10 +0.02 19 50 203 +50
30JUL26 7.00 P 0.15 0.16 0.14 0.19 +0.04 19 200 1,008 +200
30JUL26 7.25 P 0.31 0.31 0.31 0.31 +0.06 20 195 609 +7
30JUL26 7.50 P 0.00 0.00 0.00 0.47 +0.08 20 0 213 0
30JUL26 7.75 P 0.61 0.64 0.61 0.65 +0.08 20 17 351 -3
30JUL26 8.00 P 0.00 0.00 0.00 0.86 +0.09 20 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 1.08 +0.09 19 0 30 0
30JUL26 8.50 P 0.00 0.00 0.00 1.33 +0.12 22 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 1.58 +0.13 25 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.82 +0.12 25 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.05 +0.11 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.32 +0.13 31 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.55 +0.11 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28AUG26 5.50 P 0.00 0.00 0.00 0.01 - 25 0 0 -
28AUG26 5.75 P 0.00 0.00 0.00 0.01 - 21 0 0 -
28AUG26 6.00 P 0.00 0.00 0.00 0.03 - 22 0 0 -
28AUG26 6.25 P 0.00 0.00 0.00 0.05 - 21 0 0 -
28AUG26 6.50 P 0.00 0.00 0.00 0.09 - 21 0 0 -
28AUG26 6.75 P 0.12 0.12 0.12 0.16 - 21 4 4 -
28AUG26 7.00 P 0.20 0.20 0.20 0.25 - 21 5 5 -
28AUG26 7.25 P 0.36 0.36 0.36 0.36 - 20 1 1 -
28AUG26 7.50 P 0.00 0.00 0.00 0.52 - 21 0 0 -
28AUG26 7.75 P 0.00 0.00 0.00 0.70 - 21 0 0 -
28AUG26 8.00 P 0.00 0.00 0.00 0.90 - 22 0 0 -
28AUG26 8.25 P 0.00 0.00 0.00 1.11 - 21 0 0 -
28AUG26 8.50 P 0.00 0.00 0.00 1.33 - 20 0 0 -
28AUG26 8.75 P 0.00 0.00 0.00 1.59 - 25 0 0 -
28AUG26 9.00 P 0.00 0.00 0.00 1.83 - 25 0 0 -
28AUG26 9.25 P 0.00 0.00 0.00 2.07 - 25 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 2.32 - 28 0 0 -
28AUG26 9.75 P 0.00 0.00 0.00 2.56 - 25 0 0 -
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 +0.01 25 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 +0.03 24 0 811 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 +0.03 24 0 742 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 +0.04 24 0 219 0
29SEP26 7.00 P 0.35 0.37 0.35 0.34 +0.04 24 153 3,595 -144
29SEP26 7.25 P 0.00 0.00 0.00 0.47 +0.06 24 0 2,551 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 +0.07 25 0 309 0
29SEP26 7.75 P 0.00 0.00 0.00 0.79 +0.07 25 0 174 0
29SEP26 8.00 P 0.00 0.00 0.00 0.96 +0.09 24 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.19 +0.09 26 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.41 +0.09 27 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.65 +0.10 29 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.89 +0.10 31 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.13 +0.10 33 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.38 +0.10 35 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.64 +0.11 38 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.89 +0.10 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.41 +0.11 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.92 +0.10 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.43 +0.10 57 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.95 +0.12 63 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.44 +0.12 65 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.91 +0.09 65 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.42 +0.11 70 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.90 +0.09 70 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.41 +0.11 74 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 0.03 +0.01 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 23 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.01 22 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.16 +0.02 23 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.23 +0.03 23 0 3,065 0
30DEC26 6.75 P 0.33 0.33 0.33 0.32 +0.03 23 5 171 +5
30DEC26 7.00 P 0.00 0.00 0.00 0.43 +0.04 24 0 483 0
30DEC26 7.25 P 0.00 0.00 0.00 0.55 +0.04 23 0 73 0
30DEC26 7.50 P 0.00 0.00 0.00 0.70 +0.05 24 0 241 0
30DEC26 7.75 P 0.00 0.00 0.00 0.86 +0.05 24 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 1.02 +0.07 23 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.24 +0.07 24 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.45 +0.08 25 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.68 +0.09 26 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 1.91 +0.09 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.15 +0.10 29 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.39 +0.09 30 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.64 +0.10 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.90 +0.11 35 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.41 +0.11 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.92 +0.10 43 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.43 +0.10 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.95 +0.12 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.44 +0.12 54 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 0.00 22 0 18 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 +0.01 22 0 45 0
30MAR27 6.00 P 0.13 0.13 0.13 0.15 +0.02 23 2 32 +2
30MAR27 6.25 P 0.00 0.00 0.00 0.21 +0.04 23 0 85 0
30MAR27 6.50 P 0.00 0.00 0.00 0.29 +0.04 23 0 330 0
30MAR27 6.75 P 0.00 0.00 0.00 0.38 +0.04 23 0 4 0
30MAR27 7.00 P 0.00 0.00 0.00 0.50 +0.06 23 0 115 0
30MAR27 7.25 P 0.00 0.00 0.00 0.62 +0.06 23 0 52 0
30MAR27 7.50 P 0.00 0.00 0.00 0.77 +0.07 23 0 20 0
30MAR27 7.75 P 0.00 0.00 0.00 0.93 +0.10 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.11 +0.11 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.30 +0.09 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.50 +0.09 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.71 +0.09 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.93 +0.09 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.17 +0.10 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.41 +0.10 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.65 +0.10 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.90 +0.10 31 0 0 0
TOTAL PUT 1,176 30,236 +369
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 12.90
28MAY26 8.25 C 0.00 0.00 0.00 4.69 -0.18 84 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.47 -0.13 91 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.22 -0.13 86 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.97 -0.13 80 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.72 -0.13 75 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.47 -0.13 70 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.19 -0.16 55 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.94 -0.16 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.46 -0.14 48 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 1.92 -0.19 18 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.43 -0.19 22 0 108 0
28MAY26 12.00 C 0.00 0.00 0.00 0.95 -0.19 19 0 662 0
28MAY26 12.50 C 0.00 0.00 0.00 0.56 -0.13 21 0 655 0
28MAY26 13.00 C 0.25 0.25 0.25 0.26 -0.11 20 10 716 0
28MAY26 13.50 C 0.11 0.11 0.09 0.10 -0.06 20 15 599 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 -0.03 20 0 181 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 20 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.22 -0.16 70 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.99 -0.14 71 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.74 -0.14 67 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.47 -0.16 58 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.22 -0.16 54 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.98 -0.12 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.75 -0.10 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.50 -0.10 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.23 -0.12 42 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.00 -0.10 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.51 -0.10 37 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.96 -0.20 22 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 1.50 -0.19 23 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.08 -0.18 22 0 343 0
29JUN26 12.50 C 0.00 0.00 0.00 0.73 -0.13 23 0 903 0
29JUN26 13.00 C 0.00 0.00 0.00 0.45 -0.14 22 0 430 0
29JUN26 13.50 C 0.28 0.28 0.28 0.26 -0.09 22 10 208 0
29JUN26 14.00 C 0.00 0.00 0.00 0.14 -0.06 22 0 145 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 -0.04 23 0 21 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.25 -0.13 59 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.00 -0.10 55 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.75 -0.12 51 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.50 -0.12 48 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.25 -0.11 44 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.00 -0.11 41 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.51 -0.11 36 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.97 -0.19 24 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.53 -0.18 25 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 1.11 -0.18 24 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 0.79 -0.14 25 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 0.53 -0.11 25 0 21 0
30JUL26 13.50 C 0.00 0.00 0.00 0.34 -0.08 25 0 16 0
30JUL26 14.00 C 0.00 0.00 0.00 0.21 -0.06 25 0 25 0
30JUL26 14.50 C 0.00 0.00 0.00 0.12 -0.05 25 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.75 - 48 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 3.50 - 45 0 0 -
28AUG26 9.75 C 0.00 0.00 0.00 3.26 - 43 0 0 -
28AUG26 10.00 C 0.00 0.00 0.00 3.01 - 40 0 0 -
28AUG26 10.50 C 0.00 0.00 0.00 2.53 - 36 0 0 -
28AUG26 11.00 C 0.00 0.00 0.00 2.00 - 27 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 1.57 - 26 0 0 -
28AUG26 12.00 C 0.00 0.00 0.00 1.20 - 27 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 0.89 - 27 0 0 -
28AUG26 13.00 C 0.00 0.00 0.00 0.64 - 27 0 0 -
28AUG26 13.50 C 0.00 0.00 0.00 0.45 - 27 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 0.31 - 27 0 0 -
28AUG26 14.50 C 0.00 0.00 0.00 0.21 - 27 0 0 -
28AUG26 15.00 C 0.00 0.00 0.00 0.14 - 27 0 0 -
28AUG26 15.50 C 0.00 0.00 0.00 0.09 - 27 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 0.06 - 27 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 0.04 - 27 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 0.02 - 26 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29SEP26 8.25 C 0.00 0.00 0.00 4.74 -0.14 55 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.50 -0.13 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.25 -0.13 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.00 -0.11 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.75 -0.12 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.51 -0.11 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.26 -0.11 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.02 -0.11 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.54 -0.11 34 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.06 -0.14 29 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.67 -0.16 29 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 1.32 -0.15 29 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.03 -0.13 29 0 638 0
29SEP26 13.00 C 0.71 0.76 0.71 0.77 -0.11 28 36 703 0
29SEP26 13.50 C 0.00 0.00 0.00 0.59 -0.09 29 0 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.45 -0.06 29 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 -0.06 29 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 -0.04 29 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 -0.03 29 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.02 29 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.75 -0.13 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.50 -0.13 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.25 -0.13 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.00 -0.11 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.76 -0.11 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.52 -0.11 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.28 -0.11 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.04 -0.11 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.59 -0.10 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.15 -0.12 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.80 -0.15 28 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.49 -0.14 28 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.19 -0.13 27 0 188 0
30DEC26 13.00 C 0.00 0.00 0.00 0.98 -0.11 27 0 44 0
30DEC26 13.50 C 0.00 0.00 0.00 0.80 -0.10 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.65 -0.08 27 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.52 -0.07 27 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.41 -0.07 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.33 -0.05 28 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 -0.04 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 -0.04 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.75 -0.13 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.50 -0.13 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.25 -0.13 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.01 -0.11 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.77 -0.11 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.53 -0.11 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.30 -0.10 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.07 -0.10 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.65 -0.10 28 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.26 -0.11 27 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.95 -0.09 27 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.66 -0.15 27 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.37 -0.14 26 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.16 -0.13 26 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.98 -0.11 26 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.81 -0.11 26 0 30 0
30MAR27 14.50 C 0.59 0.59 0.59 0.68 -0.09 27 30 60 +30
30MAR27 15.00 C 0.00 0.00 0.00 0.56 -0.08 27 0 120 0
30MAR27 15.50 C 0.39 0.39 0.39 0.46 -0.07 27 30 150 +30
30MAR27 16.00 C 0.34 0.34 0.34 0.38 -0.06 27 30 60 +20
30MAR27 16.50 C 0.28 0.28 0.28 0.31 -0.05 27 30 40 +30
30MAR27 17.00 C 0.00 0.00 0.00 0.25 -0.05 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
TOTAL CALL 191 11,311 +110
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 500 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 222 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 390 0
28MAY26 12.00 P 0.04 0.04 0.02 0.04 +0.01 21 26 741 +6
28MAY26 12.50 P 0.10 0.13 0.10 0.12 +0.03 20 176 881 +176
28MAY26 13.00 P 0.27 0.37 0.27 0.33 +0.07 20 60 161 +27
28MAY26 13.50 P 0.61 0.61 0.61 0.67 +0.13 19 30 31 +30
28MAY26 14.00 P 0.00 0.00 0.00 1.11 +0.17 19 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.60 +0.20 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.10 +0.20 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.60 +0.18 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.10 +0.17 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.60 +0.18 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.10 +0.17 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.60 +0.18 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 448 0
29JUN26 12.00 P 0.13 0.13 0.13 0.13 +0.02 22 198 355 -118
29JUN26 12.50 P 0.00 0.00 0.00 0.27 +0.04 22 0 635 0
29JUN26 13.00 P 0.48 0.52 0.48 0.51 +0.08 22 55 210 +10
29JUN26 13.50 P 0.81 0.81 0.77 0.84 +0.13 24 45 79 +25
29JUN26 14.00 P 0.00 0.00 0.00 1.20 +0.11 22 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 1.63 +0.16 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.11 +0.14 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.60 +0.15 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.10 +0.15 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.60 +0.18 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.10 +0.15 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.60 +0.15 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 200 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 +0.01 27 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30JUL26 11.00 P 0.11 0.11 0.11 0.11 +0.01 24 100 250 +100
30JUL26 11.50 P 0.21 0.21 0.21 0.22 +0.03 25 100 130 +100
30JUL26 12.00 P 0.00 0.00 0.00 0.38 +0.04 24 0 80 0
30JUL26 12.50 P 0.00 0.00 0.00 0.61 +0.07 25 0 145 0
30JUL26 13.00 P 0.89 0.89 0.89 0.90 +0.10 25 30 84 +30
30JUL26 13.50 P 0.00 0.00 0.00 1.27 +0.14 26 0 5 0
30JUL26 14.00 P 0.00 0.00 0.00 1.64 +0.14 24 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.07 +0.16 24 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.49 +0.09 19 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.96 +0.10 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.45 +0.11 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.94 +0.11 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.43 +0.11 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.93 +0.12 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 - 25 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 0.03 - 28 0 0 -
28AUG26 9.75 P 0.00 0.00 0.00 0.04 - 27 0 0 -
28AUG26 10.00 P 0.00 0.00 0.00 0.06 - 27 0 0 -
28AUG26 10.50 P 0.00 0.00 0.00 0.11 - 27 0 0 -
28AUG26 11.00 P 0.00 0.00 0.00 0.19 - 26 0 0 -
28AUG26 11.50 P 0.00 0.00 0.00 0.33 - 26 0 0 -
28AUG26 12.00 P 0.00 0.00 0.00 0.50 - 26 0 0 -
28AUG26 12.50 P 0.00 0.00 0.00 0.74 - 26 0 0 -
28AUG26 13.00 P 1.04 1.04 1.04 1.02 - 26 30 30 -
28AUG26 13.50 P 0.00 0.00 0.00 1.35 - 26 0 0 -
28AUG26 14.00 P 0.00 0.00 0.00 1.74 - 26 0 0 -
28AUG26 14.50 P 0.00 0.00 0.00 2.15 - 27 0 0 -
28AUG26 15.00 P 0.00 0.00 0.00 2.54 - 23 0 0 -
28AUG26 15.50 P 0.00 0.00 0.00 2.99 - 20 0 0 -
28AUG26 16.00 P 0.00 0.00 0.00 3.46 - 0 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 3.95 - 0 0 0 -
28AUG26 17.00 P 0.00 0.00 0.00 4.44 - 0 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 4.93 - 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 29 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 +0.01 30 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 +0.01 29 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 +0.02 30 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.21 +0.03 30 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.33 +0.04 30 0 112 0
29SEP26 11.50 P 0.00 0.00 0.00 0.49 +0.06 30 0 785 0
29SEP26 12.00 P 0.00 0.00 0.00 0.69 +0.07 30 0 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 0.94 +0.09 30 0 650 0
29SEP26 13.00 P 0.00 0.00 0.00 1.24 +0.11 30 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 1.52 +0.08 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.88 +0.13 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.34 +0.16 32 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.76 +0.16 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.20 +0.16 33 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.66 +0.16 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.13 +0.16 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.60 +0.15 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.09 +0.14 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 0.00 28 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 +0.01 29 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 +0.02 28 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 +0.01 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.22 +0.03 28 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.33 +0.04 28 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 0.47 +0.04 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.65 +0.06 28 0 114 0
30DEC26 12.00 P 0.00 0.00 0.00 0.86 +0.06 28 0 67 0
30DEC26 12.50 P 0.00 0.00 0.00 1.11 +0.07 29 0 165 0
30DEC26 13.00 P 0.00 0.00 0.00 1.40 +0.09 29 0 120 0
30DEC26 13.50 P 0.00 0.00 0.00 1.68 +0.06 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.08 +0.12 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.47 +0.14 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.87 +0.14 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.29 +0.14 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.73 +0.15 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.18 +0.14 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.65 +0.14 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.11 +0.12 33 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 0.08 +0.01 28 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 +0.01 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.16 +0.01 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.20 +0.01 27 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 +0.01 27 0 5 0
30MAR27 10.00 P 0.00 0.00 0.00 0.29 +0.01 27 0 55 0
30MAR27 10.50 P 0.00 0.00 0.00 0.42 +0.02 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.58 +0.03 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.77 +0.05 28 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.99 +0.06 28 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 1.24 +0.06 28 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.53 +0.07 28 0 90 0
30MAR27 13.50 P 0.00 0.00 0.00 1.85 +0.09 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.20 +0.11 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.57 +0.12 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.95 +0.11 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.36 +0.12 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.78 +0.11 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.22 +0.11 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.69 +0.13 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.16 +0.13 32 0 0 0
TOTAL PUT 850 11,133 +386
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$ 65.05
28MAY26 44.00 C 0.00 0.00 0.00 21.13 -0.90 51 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 20.13 -0.90 45 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 19.13 -0.90 35 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.13 -0.90 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.13 -0.91 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.14 -0.90 39 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.14 -0.90 35 0 40 0
28MAY26 52.50 C 0.00 0.00 0.00 12.64 -0.90 0 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 10.46 -0.59 47 0 222 0
28MAY26 57.50 C 0.00 0.00 0.00 7.70 -0.89 25 0 163 0
28MAY26 60.00 C 4.82 5.36 4.82 5.30 -0.93 22 80 368 +35
28MAY26 62.50 C 3.13 3.13 3.13 3.26 -0.73 23 6 841 +6
28MAY26 65.00 C 1.80 1.80 1.37 1.78 -0.55 24 397 1,305 +227
28MAY26 67.50 C 0.89 0.89 0.70 0.85 -0.35 25 136 1,929 +116
28MAY26 70.00 C 0.43 0.43 0.34 0.35 -0.21 25 48 365 +24
28MAY26 72.50 C 0.22 0.22 0.22 0.12 -0.10 25 15 157 -15
28MAY26 75.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 282 0
28MAY26 77.50 C 0.08 0.08 0.08 0.01 -0.01 26 15 163 +15
28MAY26 80.00 C 0.05 0.05 0.05 0.01 0.00 30 15 175 +15
28MAY26 82.50 C 0.04 0.04 0.04 0.01 0.00 34 30 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 30.05 -0.96 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 29.11 -0.90 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 28.11 -0.91 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 27.12 -0.90 60 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 26.55 -0.47 99 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.08 -0.94 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 24.05 -0.97 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 23.49 -0.53 84 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.13 -0.90 48 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 21.60 -0.43 81 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 20.57 -0.46 76 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 19.59 -0.44 73 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 18.13 -0.90 0 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 17.60 -0.44 66 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 16.60 -0.44 63 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 15.14 -0.90 31 0 235 0
29JUN26 52.50 C 0.00 0.00 0.00 13.02 -0.52 49 0 167 0
29JUN26 55.00 C 0.00 0.00 0.00 10.46 -0.60 39 0 422 0
29JUN26 57.50 C 0.00 0.00 0.00 7.74 -0.88 25 0 163 0
29JUN26 60.00 C 0.00 0.00 0.00 5.47 -0.86 24 0 381 0
29JUN26 62.50 C 0.00 0.00 0.00 3.59 -0.68 24 0 400 0
29JUN26 65.00 C 0.00 0.00 0.00 2.18 -0.52 24 0 1,614 0
29JUN26 67.50 C 0.00 0.00 0.00 1.29 -0.35 25 0 1,696 0
29JUN26 70.00 C 0.00 0.00 0.00 0.69 -0.26 25 0 618 0
29JUN26 72.50 C 0.00 0.00 0.00 0.35 -0.16 25 0 200 0
29JUN26 75.00 C 0.00 0.00 0.00 0.17 -0.09 25 0 315 0
29JUN26 77.50 C 0.00 0.00 0.00 0.08 -0.04 25 0 67 0
29JUN26 80.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 34 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 3 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30JUL26 45.00 C 0.00 0.00 0.00 20.57 -0.46 65 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 19.59 -0.44 63 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 18.53 -0.50 58 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.60 -0.44 57 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.60 -0.44 54 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 15.14 -0.90 29 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 13.02 -0.53 42 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.51 -0.57 35 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.88 -0.83 26 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 5.78 -0.77 25 0 188 0
30JUL26 62.50 C 0.00 0.00 0.00 4.08 -0.63 25 0 66 0
30JUL26 65.00 C 0.00 0.00 0.00 2.80 -0.44 25 0 137 0
30JUL26 67.50 C 0.00 0.00 0.00 1.90 -0.35 26 0 19 0
30JUL26 70.00 C 0.00 0.00 0.00 1.26 -0.25 26 0 24 0
30JUL26 72.50 C 0.00 0.00 0.00 0.78 -0.18 26 0 34 0
30JUL26 75.00 C 0.59 0.59 0.54 0.48 -0.11 26 4 66 0
30JUL26 77.50 C 0.00 0.00 0.00 0.28 -0.07 26 0 60 0
30JUL26 80.00 C 0.00 0.00 0.00 0.16 -0.04 26 0 30 0
30JUL26 82.50 C 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 18.53 - 52 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 17.60 - 50 0 0 -
28AUG26 49.00 C 0.00 0.00 0.00 16.60 - 47 0 0 -
28AUG26 50.00 C 0.00 0.00 0.00 15.14 - 27 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 13.02 - 37 0 0 -
28AUG26 55.00 C 0.00 0.00 0.00 10.51 - 31 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 8.09 - 26 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 6.20 - 26 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 4.64 - 26 120 120 -
28AUG26 65.00 C 3.38 3.38 3.38 3.39 - 26 128 120 -
28AUG26 67.50 C 0.00 0.00 0.00 2.48 - 26 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 1.79 - 27 0 0 -
28AUG26 72.50 C 0.00 0.00 0.00 1.24 - 27 0 0 -
28AUG26 75.00 C 0.00 0.00 0.00 0.83 - 26 0 0 -
28AUG26 77.50 C 0.00 0.00 0.00 0.55 - 26 0 0 -
28AUG26 80.00 C 0.51 0.51 0.51 0.36 - 26 3 3 -
28AUG26 82.50 C 0.00 0.00 0.00 0.22 - 26 0 0 -
28AUG26 85.00 C 0.00 0.00 0.00 0.14 - 26 0 0 -
28AUG26 87.50 C 0.00 0.00 0.00 0.08 - 26 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 24.08 -0.94 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.49 -0.53 58 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 22.13 -0.90 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.60 -0.43 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.57 -0.46 52 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 19.59 -0.44 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.53 -0.50 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.60 -0.44 45 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 16.60 -0.44 43 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 15.14 -0.91 26 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 13.02 -0.58 33 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 10.51 -0.76 28 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 8.59 -0.57 28 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 6.64 -0.68 26 0 186 0
29SEP26 62.50 C 0.00 0.00 0.00 5.04 -0.75 25 0 206 0
29SEP26 65.00 C 0.00 0.00 0.00 3.88 -0.50 26 0 214 0
29SEP26 67.50 C 0.00 0.00 0.00 2.93 -0.43 26 0 317 0
29SEP26 70.00 C 2.08 2.18 2.08 2.18 -0.36 26 250 501 +250
29SEP26 72.50 C 0.00 0.00 0.00 1.60 -0.29 26 0 199 0
29SEP26 75.00 C 0.00 0.00 0.00 1.20 -0.18 27 0 147 0
29SEP26 77.50 C 0.00 0.00 0.00 0.87 -0.15 27 0 90 0
29SEP26 80.00 C 0.63 0.67 0.63 0.61 -0.14 27 30 1,615 +15
29SEP26 82.50 C 0.00 0.00 0.00 0.42 -0.10 27 0 120 0
29SEP26 85.00 C 0.45 0.45 0.45 0.28 -0.08 26 15 15 +15
29SEP26 87.50 C 0.00 0.00 0.00 0.19 -0.05 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.12 -0.04 26 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 23.49 -0.53 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.13 -0.90 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.60 -0.43 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.57 -0.46 40 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 19.59 -0.44 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.53 -0.51 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.60 -0.45 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.60 -0.47 33 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 15.22 -0.87 25 0 676 0
30DEC26 52.50 C 0.00 0.00 0.00 13.02 -0.77 26 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 10.93 -0.43 25 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 9.14 -0.72 25 0 219 0
30DEC26 60.00 C 0.00 0.00 0.00 7.58 -0.65 25 0 428 0
30DEC26 62.50 C 0.00 0.00 0.00 6.02 -0.78 24 0 294 0
30DEC26 65.00 C 0.00 0.00 0.00 4.88 -0.50 24 0 1,036 0
30DEC26 67.50 C 0.00 0.00 0.00 3.91 -0.43 24 0 133 0
30DEC26 70.00 C 0.00 0.00 0.00 3.09 -0.37 24 0 46 0
30DEC26 72.50 C 0.00 0.00 0.00 2.44 -0.31 25 0 37 0
30DEC26 75.00 C 0.00 0.00 0.00 1.96 -0.21 25 0 89 0
30DEC26 77.50 C 0.00 0.00 0.00 1.53 -0.21 25 0 108 0
30DEC26 80.00 C 0.00 0.00 0.00 1.17 -0.20 25 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 0.88 -0.16 25 0 33 0
30DEC26 85.00 C 0.00 0.00 0.00 0.64 -0.16 25 0 8 0
30DEC26 87.50 C 0.00 0.00 0.00 0.48 -0.10 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.36 -0.07 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 21.60 -0.43 35 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.57 -0.46 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.59 -0.45 32 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 18.53 -0.53 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.60 -0.49 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.60 -0.56 27 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.55 -0.70 25 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 13.55 -0.59 25 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 11.73 -0.49 25 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 10.06 -0.41 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 8.58 -0.31 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 7.26 -0.22 25 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 6.09 -0.14 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 5.06 -0.07 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.16 -0.05 25 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 3.43 -0.01 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.81 +0.04 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.26 +0.05 25 0 13 0
30MAR27 80.00 C 0.00 0.00 0.00 1.83 +0.06 25 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 1.48 +0.08 25 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 1.16 +0.07 25 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.94 +0.07 25 0 0 0
TOTAL CALL 1,292 23,026 +703
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 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 45 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 141 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 256 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 363 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 210 0
28MAY26 52.50 P 0.07 0.07 0.07 0.01 0.00 28 80 353 +30
28MAY26 55.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 186 0
28MAY26 57.50 P 0.30 0.33 0.30 0.15 +0.03 25 150 639 +36
28MAY26 60.00 P 0.62 0.64 0.59 0.52 +0.11 25 44 719 +29
28MAY26 62.50 P 1.32 1.62 1.25 1.33 +0.27 26 244 947 +229
28MAY26 65.00 P 2.50 2.90 2.50 2.70 +0.49 26 18 450 +12
28MAY26 67.50 P 4.88 4.88 4.88 4.57 +0.67 28 15 231 -15
28MAY26 70.00 P 6.63 6.63 6.63 6.61 +0.59 25 40 70 +40
28MAY26 72.50 P 0.00 0.00 0.00 8.98 +0.85 25 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 11.65 +0.79 40 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.12 +0.75 45 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.61 +0.77 50 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.09 +0.76 54 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.58 +0.77 59 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.06 +0.77 62 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.55 +0.77 66 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 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 36 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 314 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 198 0
29JUN26 49.00 P 0.10 0.10 0.09 0.01 0.00 25 152 405 +123
29JUN26 50.00 P 0.12 0.12 0.11 0.02 0.00 25 103 433 +73
29JUN26 52.50 P 0.21 0.22 0.21 0.07 +0.01 25 16 502 +15
29JUN26 55.00 P 0.36 0.41 0.36 0.21 +0.04 25 36 364 +15
29JUN26 57.50 P 0.68 0.69 0.67 0.53 +0.10 25 28 439 +15
29JUN26 60.00 P 1.22 1.22 1.22 1.12 +0.18 25 2 547 +2
29JUN26 62.50 P 2.00 2.00 2.00 2.08 +0.37 25 1 931 +1
29JUN26 65.00 P 0.00 0.00 0.00 3.43 +0.52 26 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 5.14 +0.60 26 0 362 0
29JUN26 70.00 P 0.00 0.00 0.00 7.20 +0.79 28 0 40 0
29JUN26 72.50 P 0.00 0.00 0.00 9.38 +0.96 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 11.75 +0.73 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.22 +0.79 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.62 +0.75 36 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.09 +0.76 38 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.58 +0.76 42 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.06 +0.77 44 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.61 +0.83 49 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 61 0
30JUL26 49.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
30JUL26 52.50 P 0.39 0.39 0.39 0.23 +0.06 26 6 38 +6
30JUL26 55.00 P 0.00 0.00 0.00 0.50 +0.11 26 0 155 0
30JUL26 57.50 P 1.07 1.09 1.07 0.97 +0.17 26 5 140 0
30JUL26 60.00 P 0.00 0.00 0.00 1.71 +0.27 26 0 223 0
30JUL26 62.50 P 2.56 2.74 2.56 2.70 +0.38 26 20 149 -8
30JUL26 65.00 P 0.00 0.00 0.00 4.00 +0.49 26 0 30 0
30JUL26 67.50 P 0.00 0.00 0.00 5.65 +0.62 26 0 52 0
30JUL26 70.00 P 0.00 0.00 0.00 7.59 +0.74 27 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 9.38 +0.62 24 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 11.75 +0.51 26 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 14.27 +0.72 30 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 16.62 +0.69 30 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.18 +0.82 35 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 21.58 +0.76 35 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.06 +0.77 37 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.07 - 26 0 0 -
28AUG26 48.00 P 0.00 0.00 0.00 0.10 - 26 0 0 -
28AUG26 49.00 P 0.35 0.35 0.35 0.15 - 26 15 15 -
28AUG26 50.00 P 0.00 0.00 0.00 0.20 - 26 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 0.42 - 26 0 0 -
28AUG26 55.00 P 0.00 0.00 0.00 0.80 - 26 0 0 -
28AUG26 57.50 P 0.00 0.00 0.00 1.38 - 27 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 2.20 - 27 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 3.23 - 26 120 120 -
28AUG26 65.00 P 0.00 0.00 0.00 4.50 - 26 120 120 -
28AUG26 67.50 P 0.00 0.00 0.00 6.10 - 27 0 0 -
28AUG26 70.00 P 0.00 0.00 0.00 7.85 - 26 0 0 -
28AUG26 72.50 P 0.00 0.00 0.00 9.83 - 26 0 0 -
28AUG26 75.00 P 0.00 0.00 0.00 11.97 - 26 0 0 -
28AUG26 77.50 P 0.00 0.00 0.00 14.27 - 27 0 0 -
28AUG26 80.00 P 0.00 0.00 0.00 16.62 - 27 0 0 -
28AUG26 82.50 P 0.00 0.00 0.00 19.18 - 31 0 0 -
28AUG26 85.00 P 0.00 0.00 0.00 21.58 - 32 0 0 -
28AUG26 87.50 P 0.00 0.00 0.00 24.06 - 34 0 0 -
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 0.00 26 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 0.00 26 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.14 +0.02 26 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.19 +0.02 26 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.27 +0.04 27 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 0.35 +0.05 27 0 75 0
29SEP26 52.50 P 0.00 0.00 0.00 0.65 +0.08 27 0 13 0
29SEP26 55.00 P 0.00 0.00 0.00 1.10 +0.11 27 0 274 0
29SEP26 57.50 P 0.00 0.00 0.00 1.76 +0.18 27 0 138 0
29SEP26 60.00 P 0.00 0.00 0.00 2.65 +0.27 27 0 266 0
29SEP26 62.50 P 0.00 0.00 0.00 3.77 +0.34 27 0 74 0
29SEP26 65.00 P 0.00 0.00 0.00 5.12 +0.41 27 0 122 0
29SEP26 67.50 P 0.00 0.00 0.00 6.50 +0.29 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 8.24 +0.55 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.15 +0.62 26 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 12.59 +0.71 30 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 14.85 +0.77 31 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.21 +0.83 33 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.64 +0.86 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.10 +0.86 37 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.49 +0.74 38 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.92 +0.75 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.14 +0.02 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.19 +0.02 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.25 +0.03 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.32 +0.04 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.42 +0.06 25 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.52 +0.05 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.65 +0.07 25 0 281 0
30DEC26 52.50 P 0.00 0.00 0.00 1.06 +0.11 25 0 295 0
30DEC26 55.00 P 0.00 0.00 0.00 1.63 +0.15 25 0 116 0
30DEC26 57.50 P 0.00 0.00 0.00 2.38 +0.20 25 0 154 0
30DEC26 60.00 P 3.67 3.67 3.67 3.33 +0.26 25 1 328 -1
30DEC26 62.50 P 0.00 0.00 0.00 4.48 +0.33 26 0 96 0
30DEC26 65.00 P 0.00 0.00 0.00 5.83 +0.40 26 0 96 0
30DEC26 67.50 P 0.00 0.00 0.00 7.16 +0.26 25 0 44 0
30DEC26 70.00 P 0.00 0.00 0.00 8.83 +0.54 25 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 10.98 +0.61 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.00 +0.65 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.17 +0.72 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.44 +0.77 29 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 19.80 +0.82 30 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.22 +0.84 32 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.63 +0.80 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.01 +0.72 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.30 +0.11 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.37 +0.12 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.47 +0.15 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.57 +0.17 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.70 +0.20 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.84 +0.24 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.00 +0.26 25 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 1.49 +0.33 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.14 +0.43 25 0 0 0
30MAR27 57.50 P 3.04 3.04 3.04 2.94 +0.51 25 4 6 +4
30MAR27 60.00 P 4.33 4.33 4.33 3.92 +0.60 25 1 5 0
30MAR27 62.50 P 5.18 5.18 5.18 5.07 +0.67 25 4 5 +4
30MAR27 65.00 P 0.00 0.00 0.00 6.39 +0.77 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.86 +0.84 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.47 +0.87 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.25 +0.88 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.16 +0.81 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 15.17 +0.72 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.44 +0.77 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 19.80 +0.82 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.22 +0.84 29 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.63 +0.80 30 0 0 0
TOTAL PUT 1,225 16,226 +610
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 48.86
28MAY26 35.00 C 0.00 0.00 0.00 13.92 -0.52 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.92 -0.52 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.92 -0.53 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.93 -0.52 35 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.93 -0.52 30 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.93 -0.52 24 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.93 -0.52 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.94 -0.52 24 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 5.94 -0.52 20 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 4.96 -0.52 20 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 4.01 -0.51 20 0 120 0
28MAY26 46.00 C 0.00 0.00 0.00 3.12 -0.47 21 0 97 0
28MAY26 47.00 C 2.09 2.15 2.01 2.24 -0.42 19 65 126 -7
28MAY26 48.00 C 1.59 1.59 1.37 1.57 -0.37 20 60 175 -60
28MAY26 49.00 C 0.88 0.88 0.88 1.03 -0.31 20 10 238 0
28MAY26 50.00 C 0.53 0.54 0.52 0.63 -0.23 20 33 478 +33
28MAY26 52.50 C 0.00 0.00 0.00 0.15 -0.08 21 0 295 0
28MAY26 55.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 107 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 25 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.90 -0.52 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.90 -0.52 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.90 -0.52 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.91 -0.52 74 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.91 -0.52 67 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.91 -0.52 59 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.91 -0.52 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.91 -0.52 0 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 17.91 -0.52 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 16.92 -0.52 51 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.92 -0.52 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.92 -0.52 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.92 -0.52 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.92 -0.52 0 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 11.92 -0.53 0 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 10.93 -0.52 32 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 9.93 -0.52 27 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 8.93 -0.52 21 0 42 0
29JUN26 41.00 C 0.00 0.00 0.00 7.93 -0.52 0 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 6.94 -0.52 22 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 5.96 -0.51 22 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 5.00 -0.51 22 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 4.08 -0.49 22 0 94 0
29JUN26 46.00 C 0.00 0.00 0.00 3.24 -0.45 22 0 38 0
29JUN26 47.00 C 2.46 2.46 2.28 2.41 -0.49 20 30 231 +30
29JUN26 48.00 C 0.00 0.00 0.00 1.79 -0.36 21 0 315 0
29JUN26 49.00 C 1.25 1.26 1.17 1.29 -0.30 21 71 122 +16
29JUN26 50.00 C 0.89 0.90 0.87 0.90 -0.24 21 47 113 -7
29JUN26 52.50 C 0.33 0.37 0.33 0.35 -0.11 22 23 38 +6
29JUN26 55.00 C 0.20 0.20 0.20 0.11 -0.06 22 15 37 +14
29JUN26 57.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 26 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 13.92 -0.52 32 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.92 -0.52 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.92 -0.53 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.93 -0.52 30 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.93 -0.52 26 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.93 -0.52 23 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.94 -0.52 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.95 -0.52 22 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.99 -0.51 22 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.07 -0.49 22 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 4.21 -0.47 22 0 43 0
30JUL26 46.00 C 0.00 0.00 0.00 3.43 -0.44 22 0 55 0
30JUL26 47.00 C 2.57 2.57 2.57 2.66 -0.48 21 15 70 -15
30JUL26 48.00 C 0.00 0.00 0.00 2.10 -0.34 22 0 75 0
30JUL26 49.00 C 1.60 1.60 1.54 1.65 -0.28 22 45 60 -30
30JUL26 50.00 C 1.21 1.31 1.21 1.30 -0.21 22 8 43 0
30JUL26 52.50 C 0.65 0.65 0.65 0.67 -0.13 23 15 45 +15
30JUL26 55.00 C 0.42 0.42 0.42 0.31 -0.09 23 15 16 +15
30JUL26 57.50 C 0.00 0.00 0.00 0.13 -0.05 22 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.05 -0.03 22 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.94 - 24 0 0 -
28AUG26 41.00 C 0.00 0.00 0.00 7.96 - 24 0 0 -
28AUG26 42.00 C 0.00 0.00 0.00 7.01 - 24 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 6.09 - 24 0 0 -
28AUG26 44.00 C 0.00 0.00 0.00 5.24 - 24 0 0 -
28AUG26 45.00 C 0.00 0.00 0.00 4.45 - 24 0 0 -
28AUG26 46.00 C 0.00 0.00 0.00 3.75 - 24 0 0 -
28AUG26 47.00 C 0.00 0.00 0.00 3.05 - 23 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 2.54 - 23 0 0 -
28AUG26 49.00 C 0.00 0.00 0.00 2.10 - 23 0 0 -
28AUG26 50.00 C 0.00 0.00 0.00 1.72 - 23 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 1.08 - 24 0 0 -
28AUG26 55.00 C 0.00 0.00 0.00 0.61 - 24 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 0.33 - 24 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 0.17 - 24 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 0.08 - 24 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 0.04 - 24 0 0 -
28AUG26 67.50 C 0.00 0.00 0.00 0.02 - 24 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 21.91 -0.52 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.91 -0.52 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.91 -0.52 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.91 -0.52 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.91 -0.53 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.92 -0.52 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.92 -0.52 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.92 -0.52 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.92 -0.52 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.92 -0.52 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.92 -0.53 0 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 10.93 -0.52 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.93 -0.53 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.95 -0.52 24 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 8.00 -0.50 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.08 -0.49 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 6.21 -0.47 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.43 -0.42 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 4.71 -0.39 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.06 -0.37 24 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.40 -0.42 23 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.91 -0.26 23 0 114 0
29SEP26 49.00 C 0.00 0.00 0.00 2.47 -0.26 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 2.11 -0.21 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.35 -0.16 24 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.88 -0.09 24 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.53 -0.08 24 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.31 -0.04 24 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.18 -0.02 24 0 12 0
29SEP26 65.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.91 -0.52 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.91 -0.53 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.92 -0.52 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.92 -0.52 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.92 -0.52 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.92 -0.52 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.92 -0.52 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.93 -0.52 23 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 10.95 -0.51 23 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 9.99 -0.50 23 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 9.08 -0.48 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.22 -0.44 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.41 -0.42 23 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 6.68 -0.38 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.99 -0.36 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 5.38 -0.32 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 4.79 -0.31 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 4.14 -0.41 22 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.67 -0.24 23 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 3.24 -0.23 23 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 2.85 -0.20 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 2.04 -0.15 23 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.43 -0.15 23 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 1.02 -0.10 23 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.68 -0.07 23 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.45 -0.05 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.29 -0.03 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.92 -0.52 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.94 -0.51 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.98 -0.50 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.06 -0.47 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.19 -0.44 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.36 -0.42 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.60 -0.40 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.89 -0.35 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.21 -0.35 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 6.58 -0.30 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.98 -0.30 23 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 5.42 -0.26 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.75 -0.41 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.28 -0.21 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.85 -0.21 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.45 -0.18 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.60 -0.17 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.98 -0.13 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.49 -0.07 23 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.08 -0.05 23 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.76 -0.04 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.53 -0.03 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.36 -0.03 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.26 0.00 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
TOTAL CALL 452 5,072 +10
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 40 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 33 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 26 0 37 0
28MAY26 41.00 P 0.08 0.08 0.08 0.01 0.00 23 1 76 -1
28MAY26 42.00 P 0.00 0.00 0.00 0.02 0.00 21 0 94 0
28MAY26 43.00 P 0.19 0.19 0.19 0.05 +0.01 21 10 179 +10
28MAY26 44.00 P 0.00 0.00 0.00 0.12 +0.03 21 0 489 0
28MAY26 45.00 P 0.43 0.43 0.42 0.26 +0.06 21 27 405 +9
28MAY26 46.00 P 0.57 0.77 0.57 0.51 +0.11 21 122 348 -10
28MAY26 47.00 P 0.93 1.21 0.93 0.88 +0.18 21 47 249 -15
28MAY26 48.00 P 1.78 1.78 1.65 1.39 +0.25 21 59 125 -17
28MAY26 49.00 P 2.40 2.40 2.40 2.06 +0.33 22 15 136 0
28MAY26 50.00 P 0.00 0.00 0.00 2.84 +0.39 23 0 132 0
28MAY26 52.50 P 0.00 0.00 0.00 4.99 +0.35 21 0 5 0
28MAY26 55.00 P 0.00 0.00 0.00 7.44 +0.52 22 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.22 +0.53 50 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.42 +0.31 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.92 +0.33 33 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.41 +0.33 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.91 +0.34 38 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.40 +0.33 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.90 +0.34 0 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 56 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 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 38 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 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 30 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 25 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 23 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 0.00 22 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.04 0.00 22 0 68 0
29JUN26 41.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 96 0
29JUN26 42.00 P 0.29 0.29 0.29 0.15 +0.02 22 20 97 +20
29JUN26 43.00 P 0.00 0.00 0.00 0.27 +0.05 22 0 118 0
29JUN26 44.00 P 0.00 0.00 0.00 0.44 +0.06 22 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.68 +0.09 22 0 241 0
29JUN26 46.00 P 1.32 1.32 1.19 1.02 +0.14 22 16 205 0
29JUN26 47.00 P 1.45 1.76 1.45 1.44 +0.18 22 8 191 +4
29JUN26 48.00 P 2.17 2.17 2.17 1.96 +0.23 22 60 130 -30
29JUN26 49.00 P 2.95 2.95 2.95 2.58 +0.28 23 15 74 -15
29JUN26 50.00 P 3.70 3.70 3.57 3.28 +0.32 23 25 89 0
29JUN26 52.50 P 0.00 0.00 0.00 5.20 +0.27 22 0 39 0
29JUN26 55.00 P 0.00 0.00 0.00 7.51 +0.48 22 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.24 +0.52 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.42 +0.16 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.92 +0.33 26 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.41 +0.26 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.91 +0.34 31 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.40 +0.33 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.90 +0.34 35 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.13 +0.01 22 0 28 0
30JUL26 41.00 P 0.00 0.00 0.00 0.22 +0.03 23 0 33 0
30JUL26 42.00 P 0.00 0.00 0.00 0.34 +0.04 22 0 50 0
30JUL26 43.00 P 0.00 0.00 0.00 0.52 +0.07 23 0 45 0
30JUL26 44.00 P 0.00 0.00 0.00 0.75 +0.09 23 0 71 0
30JUL26 45.00 P 0.00 0.00 0.00 1.05 +0.12 23 0 101 0
30JUL26 46.00 P 1.54 1.54 1.54 1.42 +0.16 23 8 73 0
30JUL26 47.00 P 2.03 2.03 2.00 1.86 +0.19 23 7 83 +4
30JUL26 48.00 P 2.74 2.74 2.74 2.39 +0.24 23 15 19 +1
30JUL26 49.00 P 0.00 0.00 0.00 2.98 +0.27 23 0 60 0
30JUL26 50.00 P 3.77 3.77 3.71 3.65 +0.30 24 30 45 +30
30JUL26 52.50 P 0.00 0.00 0.00 5.44 +0.23 22 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 7.63 +0.45 22 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.29 +0.51 31 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.81 +0.53 36 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.92 +0.33 22 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.41 +0.25 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.91 +0.26 26 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.40 +0.25 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.30 - 24 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 0.43 - 24 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 0.61 - 24 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 0.84 - 24 0 0 -
28AUG26 44.00 P 0.00 0.00 0.00 1.12 - 24 0 0 -
28AUG26 45.00 P 1.49 1.49 1.49 1.45 - 24 11 11 -
28AUG26 46.00 P 1.88 1.88 1.88 1.85 - 24 2 2 -
28AUG26 47.00 P 0.00 0.00 0.00 2.32 - 24 0 0 -
28AUG26 48.00 P 0.00 0.00 0.00 2.85 - 25 0 0 -
28AUG26 49.00 P 3.49 3.49 3.49 3.43 - 25 6 6 -
28AUG26 50.00 P 0.00 0.00 0.00 4.08 - 25 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 5.77 - 24 0 0 -
28AUG26 55.00 P 0.00 0.00 0.00 7.83 - 24 0 0 -
28AUG26 57.50 P 0.00 0.00 0.00 10.40 - 30 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 12.86 - 34 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 15.30 - 36 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 17.75 - 39 0 0 -
28AUG26 67.50 P 0.00 0.00 0.00 20.25 - 43 0 0 -
28AUG26 70.00 P 0.00 0.00 0.00 22.74 - 46 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 0.00 24 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.15 +0.02 24 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.22 +0.03 24 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.31 +0.03 24 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.44 +0.06 24 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 0.63 +0.11 24 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 0.84 +0.11 25 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 1.09 +0.12 25 0 2 0
29SEP26 44.00 P 1.55 1.55 1.55 1.41 +0.16 25 1 40 0
29SEP26 45.00 P 0.00 0.00 0.00 1.77 +0.19 25 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 2.17 +0.19 25 0 9 0
29SEP26 47.00 P 0.00 0.00 0.00 2.65 +0.23 25 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.18 +0.27 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 3.75 +0.28 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 4.27 +0.19 24 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.02 +0.38 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.26 +0.44 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.52 +0.48 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.92 +0.51 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.39 +0.50 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.80 +0.51 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.25 +0.47 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.74 +0.59 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.90 +0.34 26 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 23 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.12 +0.03 24 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.17 +0.03 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.24 +0.04 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.33 +0.05 23 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.44 +0.05 23 0 0 0
30DEC26 39.00 P 0.67 0.68 0.67 0.60 +0.09 24 6 12 +6
30DEC26 40.00 P 0.00 0.00 0.00 0.79 +0.12 24 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 1.00 +0.14 24 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 1.26 +0.13 24 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 1.56 +0.16 24 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 1.90 +0.18 24 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.30 +0.21 24 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 2.73 +0.24 24 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 3.21 +0.25 24 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 3.74 +0.29 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 4.31 +0.30 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 4.93 +0.34 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 6.46 +0.37 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.36 +0.18 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.75 +0.46 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.06 +0.49 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.39 +0.48 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.80 +0.51 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.29 +0.51 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.74 +0.59 35 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.90 +0.34 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.29 +0.06 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.39 +0.07 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.51 +0.08 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.64 +0.09 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.84 +0.11 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.05 +0.13 23 0 1 0
30MAR27 41.00 P 1.20 1.20 1.20 1.30 +0.14 23 1 14 +1
30MAR27 42.00 P 0.00 0.00 0.00 1.59 +0.18 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.91 +0.19 23 0 12 0
30MAR27 44.00 P 0.00 0.00 0.00 2.25 +0.20 23 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 2.65 +0.23 23 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 3.10 +0.28 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 3.61 +0.28 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.14 +0.32 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.71 +0.33 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.31 +0.36 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.79 +0.39 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.63 +0.43 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.97 +0.48 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.20 +0.63 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.56 +0.65 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.94 +0.58 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.29 +0.51 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.78 +0.63 32 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.90 +0.34 25 0 0 0
TOTAL PUT 512 6,221 -3
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$ 28.62
28MAY26 16.00 C 0.00 0.00 0.00 12.76 +1.27 119 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 12.31 +1.30 122 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 11.76 +1.29 108 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 11.31 +1.35 111 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 10.82 +1.36 107 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 10.27 +1.33 94 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 9.82 +1.32 96 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.32 +1.30 91 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.78 +1.27 81 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 7.80 +1.31 74 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.79 +1.31 63 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.88 +1.31 62 0 43 0
28MAY26 24.00 C 0.00 0.00 0.00 4.92 +1.30 56 1 151 -1
28MAY26 25.00 C 3.60 3.83 3.60 4.00 +1.22 51 38 645 -30
28MAY26 26.00 C 3.00 3.43 2.90 3.00 +0.95 40 59 549 -7
28MAY26 27.00 C 2.00 2.60 2.00 2.23 +0.79 39 853 1,755 -102
28MAY26 28.00 C 1.10 1.90 1.10 1.64 +0.68 40 222 3,112 0
28MAY26 29.00 C 1.10 1.28 0.99 1.07 +0.45 38 671 1,436 -16
28MAY26 30.00 C 0.77 0.83 0.62 0.69 +0.30 38 1,462 1,814 -518
28MAY26 31.00 C 0.52 0.56 0.40 0.43 +0.20 38 497 2,793 +152
28MAY26 32.00 C 0.33 0.34 0.24 0.26 +0.13 38 429 1,627 +155
28MAY26 33.00 C 0.18 0.19 0.15 0.15 +0.08 38 87 3,095 +25
28MAY26 34.00 C 0.10 0.12 0.10 0.09 +0.05 39 38 1,075 +12
28MAY26 35.00 C 0.06 0.07 0.06 0.05 +0.03 40 8 835 +3
28MAY26 36.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 579 0
28MAY26 37.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 510 0
28MAY26 38.00 C 0.01 0.01 0.01 0.01 0.00 42 10 509 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 322 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 220 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 345 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 139 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 84 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 18.81 +1.36 147 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 18.32 +1.29 142 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.82 +1.40 136 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.30 +1.28 126 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.83 +1.38 125 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.32 +1.36 118 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.82 +1.31 113 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.37 +1.34 114 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.82 +1.35 103 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.33 +1.29 100 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.85 +1.34 97 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.34 +1.38 92 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.83 +1.28 86 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 12.37 +1.36 86 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.88 +1.36 83 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 11.38 +1.31 79 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.84 +1.26 71 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 10.36 +1.33 69 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 9.87 +1.27 67 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 9.41 +1.36 66 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 8.94 +1.37 65 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 7.93 +1.40 57 0 74 0
29JUN26 22.00 C 0.00 0.00 0.00 6.97 +1.28 52 0 97 0
29JUN26 23.00 C 0.00 0.00 0.00 6.08 +1.31 50 0 1,462 0
29JUN26 24.00 C 0.00 0.00 0.00 5.13 +1.21 45 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 4.24 +1.06 41 0 1,570 0
29JUN26 26.00 C 0.00 0.00 0.00 3.48 +0.96 40 0 1,298 0
29JUN26 27.00 C 2.50 2.90 2.50 2.82 +0.87 40 55 6,030 -45
29JUN26 28.00 C 2.17 2.21 2.07 2.22 +0.73 40 78 3,728 -5
29JUN26 29.00 C 1.78 1.79 1.60 1.67 +0.53 38 196 3,636 +29
29JUN26 30.00 C 1.23 1.40 1.23 1.29 +0.44 39 108 7,524 +20
29JUN26 31.00 C 1.02 1.06 0.94 0.97 +0.34 39 40 938 0
29JUN26 32.00 C 0.80 0.83 0.70 0.71 +0.24 39 44 755 +4
29JUN26 33.00 C 0.60 0.60 0.52 0.52 +0.17 39 96 1,155 +13
29JUN26 34.00 C 0.46 0.46 0.42 0.37 +0.11 39 18 1,333 +15
29JUN26 35.00 C 0.34 0.35 0.30 0.26 +0.07 39 261 2,534 +261
29JUN26 36.00 C 0.00 0.00 0.00 0.18 +0.03 39 0 1,725 0
29JUN26 37.00 C 0.17 0.19 0.17 0.13 +0.02 39 27 1,103 0
29JUN26 38.00 C 0.14 0.14 0.14 0.09 0.00 39 2 166 +2
29JUN26 39.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 218 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 4,357 0
29JUN26 41.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 126 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 567 0
30JUL26 16.00 C 0.00 0.00 0.00 12.83 +1.28 80 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 12.37 +1.36 80 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.88 +1.36 77 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 11.38 +1.31 73 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.84 +1.26 66 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.36 +1.31 64 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.87 +1.27 62 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.41 +1.36 61 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.94 +1.37 59 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.93 +1.33 52 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.97 +1.23 48 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.08 +1.22 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.17 +1.17 43 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.29 +1.00 39 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 3.57 +0.87 39 0 174 0
30JUL26 27.00 C 3.05 3.05 2.79 2.98 +0.82 40 75 1,902 +30
30JUL26 28.00 C 2.51 2.57 2.51 2.40 +0.66 39 25 584 0
30JUL26 29.00 C 0.00 0.00 0.00 1.94 +0.57 40 0 222 0
30JUL26 30.00 C 1.51 1.51 1.51 1.51 +0.42 39 6 220 +2
30JUL26 31.00 C 1.24 1.24 1.24 1.21 +0.34 39 4 174 +4
30JUL26 32.00 C 0.90 1.04 0.90 0.94 +0.24 39 133 286 +124
30JUL26 33.00 C 0.78 0.81 0.78 0.73 +0.18 39 6 182 +1
30JUL26 34.00 C 0.63 0.63 0.63 0.55 +0.10 39 18 163 0
30JUL26 35.00 C 0.55 0.55 0.51 0.42 +0.06 39 61 79 +21
30JUL26 36.00 C 0.46 0.46 0.41 0.32 +0.03 39 4 130 +4
30JUL26 37.00 C 0.38 0.38 0.38 0.24 0.00 39 3 49 +3
30JUL26 38.00 C 0.28 0.30 0.28 0.18 -0.01 39 10 44 +10
30JUL26 39.00 C 0.00 0.00 0.00 0.13 -0.03 39 0 19 0
30JUL26 40.00 C 0.21 0.21 0.21 0.10 -0.03 40 20 22 +20
28AUG26 17.50 C 0.00 0.00 0.00 11.38 - 67 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 10.85 - 61 0 0 -
28AUG26 18.50 C 0.00 0.00 0.00 10.36 - 59 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 9.87 - 56 0 0 -
28AUG26 19.50 C 0.00 0.00 0.00 9.41 - 56 0 0 -
28AUG26 20.00 C 0.00 0.00 0.00 8.94 - 54 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 7.93 - 48 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 6.99 - 44 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 6.12 - 43 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 5.28 - 42 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 4.44 - 39 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 3.77 - 39 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 3.21 - 40 0 0 -
28AUG26 28.00 C 2.87 2.87 2.87 2.70 - 40 15 15 -
28AUG26 29.00 C 2.41 2.41 2.30 2.26 - 40 60 40 -
28AUG26 30.00 C 1.80 1.89 1.80 1.87 - 40 17 17 -
28AUG26 31.00 C 1.54 1.54 1.54 1.53 - 40 10 10 -
28AUG26 32.00 C 0.00 0.00 0.00 1.24 - 40 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 1.02 - 40 0 0 -
28AUG26 34.00 C 1.00 1.00 0.88 0.83 - 40 7 7 -
28AUG26 35.00 C 0.73 0.73 0.73 0.66 - 40 10 10 -
28AUG26 36.00 C 0.00 0.00 0.00 0.54 - 40 0 0 -
28AUG26 37.00 C 0.53 0.53 0.53 0.43 - 40 10 10 -
28AUG26 38.00 C 0.37 0.37 0.37 0.34 - 40 2 2 -
28AUG26 39.00 C 0.40 0.40 0.40 0.27 - 40 15 15 -
29SEP26 14.50 C 0.00 0.00 0.00 14.33 +1.29 77 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.85 +1.34 75 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.34 +1.37 71 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.83 +1.28 67 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.37 +1.36 66 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.88 +1.36 64 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.38 +1.31 61 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.85 +1.27 56 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.36 +1.31 54 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.87 +1.27 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.41 +1.32 51 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 8.94 +1.29 49 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.96 +1.24 45 0 117 0
29SEP26 22.00 C 0.00 0.00 0.00 7.08 +1.23 43 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 6.23 +1.17 42 0 144 0
29SEP26 24.00 C 5.56 5.56 5.56 5.28 +0.93 38 1 296 0
29SEP26 25.00 C 0.00 0.00 0.00 4.75 +1.07 41 0 1,262 0
29SEP26 26.00 C 0.00 0.00 0.00 4.01 +0.82 39 0 1,414 0
29SEP26 27.00 C 3.69 3.69 3.69 3.53 +0.82 40 1 3,833 0
29SEP26 28.00 C 0.00 0.00 0.00 2.97 +0.67 39 0 2,206 0
29SEP26 29.00 C 0.00 0.00 0.00 2.56 +0.60 40 0 1,084 0
29SEP26 30.00 C 2.37 2.37 2.37 2.18 +0.52 40 15 1,097 +15
29SEP26 31.00 C 1.85 1.85 1.85 1.85 +0.43 40 1 637 0
29SEP26 32.00 C 0.00 0.00 0.00 1.57 +0.36 40 0 1,012 0
29SEP26 33.00 C 1.38 1.38 1.38 1.33 +0.31 40 95 1,809 +95
29SEP26 34.00 C 1.18 1.18 1.18 1.12 +0.24 40 30 1,822 +30
29SEP26 35.00 C 1.00 1.03 1.00 0.95 +0.21 40 81 1,500 +81
29SEP26 36.00 C 0.89 0.89 0.89 0.80 +0.15 41 5 2,242 0
29SEP26 37.00 C 0.82 0.82 0.82 0.68 +0.13 41 1 337 0
29SEP26 38.00 C 0.65 0.65 0.65 0.57 +0.09 41 80 727 0
29SEP26 39.00 C 0.00 0.00 0.00 0.48 +0.07 41 0 178 0
29SEP26 40.00 C 0.48 0.48 0.48 0.41 +0.06 41 10 206 0
29SEP26 41.00 C 0.43 0.44 0.42 0.34 +0.03 41 120 367 +90
29SEP26 42.00 C 0.00 0.00 0.00 0.29 +0.03 42 0 56 0
29SEP26 43.00 C 0.34 0.34 0.34 0.24 0.00 42 60 180 +55
29SEP26 44.00 C 0.00 0.00 0.00 0.21 0.00 42 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.18 0.00 42 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 120 0
29SEP26 48.00 C 0.18 0.18 0.17 0.11 -0.02 43 19 192 +2
30DEC26 16.00 C 0.00 0.00 0.00 12.83 +1.28 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.37 +1.36 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.88 +1.35 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.38 +1.31 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.85 +1.27 45 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 10.37 +1.27 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.89 +1.25 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.44 +1.24 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.99 +1.04 41 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 8.12 +1.19 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.32 +1.14 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.56 +1.07 39 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 5.91 +0.88 39 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 5.25 +0.96 38 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 4.67 +0.88 38 0 400 0
30DEC26 27.00 C 4.11 4.15 4.11 4.15 +0.77 38 2 1,486 0
30DEC26 28.00 C 0.00 0.00 0.00 3.65 +0.68 38 0 596 0
30DEC26 29.00 C 0.00 0.00 0.00 3.24 +0.62 38 0 198 0
30DEC26 30.00 C 2.87 2.87 2.87 2.86 +0.55 38 100 331 +99
30DEC26 31.00 C 0.00 0.00 0.00 2.54 +0.49 38 0 434 0
30DEC26 32.00 C 0.00 0.00 0.00 2.26 +0.46 39 0 840 0
30DEC26 33.00 C 1.98 1.98 1.98 1.98 +0.38 39 15 1,185 0
30DEC26 34.00 C 0.00 0.00 0.00 1.74 +0.30 39 1 2,192 0
30DEC26 35.00 C 1.57 1.57 1.57 1.54 +0.26 39 8 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.34 +0.18 39 0 72 0
30DEC26 37.00 C 0.00 0.00 0.00 1.19 +0.15 39 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 1.03 +0.10 39 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.91 +0.06 39 0 13 0
30DEC26 40.00 C 0.88 0.88 0.88 0.80 +0.02 39 2 82 +2
30DEC26 41.00 C 0.00 0.00 0.00 0.69 -0.01 39 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.61 -0.03 39 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.54 -0.05 39 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.46 -0.08 39 0 30 0
30DEC26 45.00 C 0.53 0.53 0.53 0.41 -0.08 40 5 16 +5
30DEC26 46.00 C 0.00 0.00 0.00 0.36 -0.10 40 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.32 -0.11 40 0 2 0
30DEC26 48.00 C 0.40 0.40 0.39 0.28 -0.12 40 5 66 +3
30MAR27 16.00 C 0.00 0.00 0.00 12.83 +1.28 47 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 12.37 +1.33 46 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 11.88 +1.31 44 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.40 +1.28 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.97 +1.28 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.48 +1.23 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.04 +1.20 40 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.62 +1.17 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.22 +1.21 39 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 8.46 +1.19 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.72 +1.13 39 0 11 0
30MAR27 23.00 C 0.00 0.00 0.00 7.04 +1.08 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.40 +1.02 38 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 5.81 +0.97 38 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 5.27 +0.90 38 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 4.64 +0.67 37 0 100 0
30MAR27 28.00 C 0.00 0.00 0.00 4.28 +0.61 38 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 3.88 +0.67 38 0 169 0
30MAR27 30.00 C 3.60 3.60 3.60 3.49 +0.64 38 3 123 0
30MAR27 31.00 C 0.00 0.00 0.00 3.14 +0.51 38 0 63 0
30MAR27 32.00 C 2.93 2.93 2.93 2.83 +0.54 38 2 5 +2
30MAR27 33.00 C 0.00 0.00 0.00 2.53 +0.45 38 0 109 0
30MAR27 34.00 C 2.25 2.31 2.25 2.31 +0.40 38 110 148 +58
30MAR27 35.00 C 2.11 2.11 2.11 2.09 +0.44 38 95 206 +64
30MAR27 36.00 C 0.00 0.00 0.00 1.89 +0.37 38 0 71 0
30MAR27 37.00 C 0.00 0.00 0.00 1.68 +0.31 38 0 43 0
30MAR27 38.00 C 1.63 1.63 1.63 1.52 +0.30 39 10 56 +10
30MAR27 39.00 C 0.00 0.00 0.00 1.41 +0.33 39 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 1.28 +0.30 39 0 36 0
30MAR27 41.00 C 0.00 0.00 0.00 1.18 +0.31 40 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.07 +0.30 40 0 12 0
30MAR27 43.00 C 1.03 1.04 1.03 0.99 +0.29 40 5 5 +1
30MAR27 44.00 C 0.00 0.00 0.00 0.90 +0.27 40 0 118 0
TOTAL CALL 6,693 103,852 +798
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 430 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 110 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 45 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 107 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 544 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 308 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 181 0
28MAY26 20.00 P 0.01 0.01 0.01 0.01 0.00 54 10 638 -10
28MAY26 21.00 P 0.02 0.02 0.02 0.02 0.00 52 38 367 -21
28MAY26 22.00 P 0.03 0.03 0.03 0.03 -0.01 48 45 1,385 0
28MAY26 23.00 P 0.05 0.05 0.05 0.06 -0.03 46 23 2,524 -3
28MAY26 24.00 P 0.10 0.10 0.07 0.11 -0.06 44 92 4,010 -40
28MAY26 25.00 P 0.21 0.21 0.13 0.21 -0.12 43 183 2,353 -61
28MAY26 26.00 P 0.40 0.40 0.20 0.36 -0.22 42 347 2,092 -5
28MAY26 27.00 P 0.70 0.70 0.39 0.59 -0.36 40 263 3,681 -29
28MAY26 28.00 P 0.65 0.95 0.65 0.91 -0.56 38 284 2,868 +43
28MAY26 29.00 P 1.29 1.42 1.08 1.38 -0.77 37 222 1,051 +16
28MAY26 30.00 P 0.00 0.00 0.00 1.97 -0.93 36 0 770 0
28MAY26 31.00 P 2.34 2.80 2.34 2.68 -1.10 35 11 985 -6
28MAY26 32.00 P 0.00 0.00 0.00 3.50 -1.18 33 0 516 0
28MAY26 33.00 P 0.00 0.00 0.00 4.62 -0.99 46 0 280 0
28MAY26 34.00 P 0.00 0.00 0.00 5.42 -1.19 38 0 105 0
28MAY26 35.00 P 0.00 0.00 0.00 6.39 -1.22 37 0 165 0
28MAY26 36.00 P 7.20 7.20 7.20 7.38 -1.22 0 10 10 +10
28MAY26 37.00 P 0.00 0.00 0.00 8.38 -1.24 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.38 -1.23 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.38 -1.22 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.38 -1.24 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.38 -1.22 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.38 -1.23 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 14.38 -1.22 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 15.38 -1.22 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 16.38 -1.22 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 17.38 -1.22 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 18.38 -1.22 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 19.38 -1.22 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 357 0
29JUN26 12.50 P 0.01 0.01 0.01 0.01 0.00 80 30 46 -10
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 14.00 P 0.01 0.01 0.01 0.01 0.00 70 22 44 -17
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 293 0
29JUN26 16.50 P 0.01 0.01 0.01 0.01 0.00 55 30 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 370 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 508 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 766 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 1,317 0
29JUN26 21.00 P 0.08 0.09 0.08 0.08 0.00 45 33 1,333 -25
29JUN26 22.00 P 0.15 0.15 0.11 0.13 -0.01 43 13 1,866 +12
29JUN26 23.00 P 0.18 0.19 0.18 0.21 -0.06 42 7 1,623 +3
29JUN26 24.00 P 0.23 0.31 0.23 0.33 -0.11 41 229 1,953 +135
29JUN26 25.00 P 0.36 0.47 0.36 0.50 -0.18 41 61 4,953 +39
29JUN26 26.00 P 0.58 0.71 0.57 0.73 -0.27 40 115 4,543 -62
29JUN26 27.00 P 1.31 1.31 0.84 1.03 -0.41 39 175 4,572 +61
29JUN26 28.00 P 1.20 1.43 1.19 1.43 -0.53 38 147 2,541 +48
29JUN26 29.00 P 0.00 0.00 0.00 1.91 -0.69 37 0 2,185 0
29JUN26 30.00 P 2.53 2.53 2.53 2.51 -0.81 37 3 3,386 0
29JUN26 31.00 P 0.00 0.00 0.00 3.15 -1.01 36 0 2,031 0
29JUN26 32.00 P 0.00 0.00 0.00 3.97 -0.98 38 0 936 0
29JUN26 33.00 P 0.00 0.00 0.00 4.73 -1.09 37 0 239 0
29JUN26 34.00 P 0.00 0.00 0.00 5.59 -1.15 36 0 578 0
29JUN26 35.00 P 0.00 0.00 0.00 6.46 -1.30 34 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 7.48 -1.21 39 0 1,115 0
29JUN26 37.00 P 0.00 0.00 0.00 8.39 -1.28 34 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 9.40 -1.26 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.39 -1.22 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.38 -1.24 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.38 -1.22 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.38 -1.23 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.38 -1.22 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.38 -1.22 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.38 -1.22 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.38 -1.22 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.38 -1.22 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.38 -1.22 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 93 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
30JUL26 17.50 P 0.00 0.00 0.00 0.02 0.00 42 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.03 0.00 42 0 226 0
30JUL26 18.50 P 0.00 0.00 0.00 0.04 0.00 41 0 243 0
30JUL26 19.00 P 0.09 0.09 0.09 0.06 0.00 42 11 8 -3
30JUL26 19.50 P 0.00 0.00 0.00 0.08 -0.01 41 0 156 0
30JUL26 20.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 76 0
30JUL26 21.00 P 0.18 0.18 0.18 0.17 -0.04 40 2 1,394 -2
30JUL26 22.00 P 0.00 0.00 0.00 0.28 -0.08 40 0 929 0
30JUL26 23.00 P 0.35 0.42 0.35 0.43 -0.13 40 110 1,012 +25
30JUL26 24.00 P 0.51 0.60 0.51 0.62 -0.20 39 30 2,011 +26
30JUL26 25.00 P 0.75 0.75 0.75 0.88 -0.28 39 15 1,604 +15
30JUL26 26.00 P 1.02 1.19 1.02 1.21 -0.38 38 98 2,128 +3
30JUL26 27.00 P 1.53 1.65 1.53 1.61 -0.49 38 46 1,128 +16
30JUL26 28.00 P 1.86 2.11 1.86 2.08 -0.60 38 53 251 +40
30JUL26 29.00 P 2.55 2.65 2.55 2.64 -0.73 38 46 62 +35
30JUL26 30.00 P 2.98 3.28 2.98 3.28 -0.82 38 195 205 +185
30JUL26 31.00 P 0.00 0.00 0.00 3.99 -0.98 38 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.75 -1.05 38 0 2 0
30JUL26 33.00 P 0.00 0.00 0.00 5.54 -1.13 37 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.41 -1.15 38 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.29 -1.18 38 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.19 -1.22 38 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.10 -1.25 37 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.05 -1.26 37 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.97 -1.31 34 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 11.94 -1.29 32 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.04 - 40 0 0 -
28AUG26 18.00 P 0.00 0.00 0.00 0.05 - 40 0 0 -
28AUG26 18.50 P 0.00 0.00 0.00 0.07 - 40 0 0 -
28AUG26 19.00 P 0.00 0.00 0.00 0.10 - 40 0 0 -
28AUG26 19.50 P 0.10 0.11 0.10 0.13 - 40 260 260 -
28AUG26 20.00 P 0.13 0.14 0.13 0.16 - 39 120 120 -
28AUG26 21.00 P 0.22 0.23 0.22 0.27 - 40 15 15 -
28AUG26 22.00 P 0.36 0.36 0.36 0.40 - 39 60 60 -
28AUG26 23.00 P 0.57 0.57 0.57 0.58 - 39 75 75 -
28AUG26 24.00 P 0.78 0.78 0.78 0.82 - 39 60 60 -
28AUG26 25.00 P 1.05 1.06 1.05 1.12 - 39 47 47 -
28AUG26 26.00 P 0.00 0.00 0.00 1.48 - 38 0 0 -
28AUG26 27.00 P 1.83 1.88 1.83 1.90 - 38 190 190 -
28AUG26 28.00 P 2.23 2.23 2.23 2.39 - 38 15 15 -
28AUG26 29.00 P 0.00 0.00 0.00 2.95 - 38 0 0 -
28AUG26 30.00 P 3.62 3.62 3.52 3.56 - 37 101 101 -
28AUG26 31.00 P 0.00 0.00 0.00 4.25 - 38 0 0 -
28AUG26 32.00 P 0.00 0.00 0.00 5.02 - 38 0 0 -
28AUG26 33.00 P 0.00 0.00 0.00 5.81 - 38 0 0 -
28AUG26 34.00 P 0.00 0.00 0.00 6.63 - 38 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 7.48 - 39 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 8.36 - 39 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 9.26 - 39 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 10.17 - 38 0 0 -
28AUG26 39.00 P 0.00 0.00 0.00 11.07 - 37 0 0 -
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 119 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 38 0 124 0
29SEP26 16.50 P 0.08 0.08 0.08 0.03 0.00 38 90 117 +75
29SEP26 17.00 P 0.09 0.09 0.09 0.05 0.00 39 90 159 +61
29SEP26 17.50 P 0.11 0.11 0.11 0.06 0.00 38 75 120 +14
29SEP26 18.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 272 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 -0.01 39 0 184 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 -0.02 38 0 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.18 -0.03 38 0 735 0
29SEP26 20.00 P 0.24 0.27 0.24 0.24 -0.03 39 121 4,385 +120
29SEP26 21.00 P 0.00 0.00 0.00 0.37 -0.06 39 0 1,400 0
29SEP26 22.00 P 0.50 0.53 0.50 0.54 -0.11 39 117 2,226 +100
29SEP26 23.00 P 0.74 0.74 0.74 0.76 -0.17 39 80 1,615 -32
29SEP26 24.00 P 1.01 1.01 0.99 1.01 -0.24 38 280 6,582 +100
29SEP26 25.00 P 1.35 1.35 1.35 1.32 -0.33 38 20 4,318 0
29SEP26 26.00 P 1.66 1.68 1.66 1.71 -0.40 38 101 2,007 +99
29SEP26 27.00 P 2.14 2.18 2.10 2.15 -0.48 38 151 6,772 +110
29SEP26 28.00 P 2.57 2.66 2.57 2.66 -0.57 38 101 1,915 +100
29SEP26 29.00 P 3.24 3.24 3.24 3.22 -0.69 38 100 838 +11
29SEP26 30.00 P 3.76 3.76 3.76 3.87 -0.73 38 15 1,566 0
29SEP26 31.00 P 0.00 0.00 0.00 4.51 -0.85 38 0 1,068 0
29SEP26 32.00 P 0.00 0.00 0.00 5.27 -0.95 38 0 1,148 0
29SEP26 33.00 P 0.00 0.00 0.00 6.09 -0.96 39 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 6.86 -1.04 39 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 7.67 -1.10 39 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 8.54 -1.13 39 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 9.40 -1.18 39 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.29 -1.22 38 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 11.22 -1.22 39 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 12.13 -1.25 38 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 13.08 -1.26 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.98 -1.31 35 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.96 -1.27 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.93 -1.32 34 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.89 -1.32 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.85 -1.34 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.85 -1.33 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.83 -1.32 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.12 +0.01 40 0 41 0
30DEC26 16.50 P 0.00 0.00 0.00 0.14 0.00 40 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.18 0.00 40 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.22 -0.01 40 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.27 -0.02 39 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.33 -0.02 39 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.39 -0.04 39 0 77 0
30DEC26 19.50 P 0.00 0.00 0.00 0.45 -0.07 39 0 35 0
30DEC26 20.00 P 0.00 0.00 0.00 0.52 -0.10 39 0 323 0
30DEC26 21.00 P 0.00 0.00 0.00 0.72 -0.13 39 0 378 0
30DEC26 22.00 P 0.00 0.00 0.00 0.97 -0.15 39 0 402 0
30DEC26 23.00 P 1.17 1.17 1.17 1.19 -0.24 38 7 477 -7
30DEC26 24.00 P 0.00 0.00 0.00 1.51 -0.32 38 0 428 0
30DEC26 25.00 P 1.95 1.95 1.95 1.87 -0.37 38 1 2,174 -1
30DEC26 26.00 P 2.42 2.42 2.42 2.33 -0.46 38 1 766 -1
30DEC26 27.00 P 0.00 0.00 0.00 2.81 -0.49 38 0 992 0
30DEC26 28.00 P 0.00 0.00 0.00 3.31 -0.57 38 0 446 0
30DEC26 29.00 P 0.00 0.00 0.00 3.87 -0.66 38 0 294 0
30DEC26 30.00 P 0.00 0.00 0.00 4.36 -0.86 36 0 175 0
30DEC26 31.00 P 0.00 0.00 0.00 5.21 -0.81 38 0 114 0
30DEC26 32.00 P 0.00 0.00 0.00 5.91 -0.87 39 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 6.64 -0.94 39 0 1,056 0
30DEC26 34.00 P 0.00 0.00 0.00 7.42 -0.96 39 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 8.19 -1.03 39 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 9.03 -1.06 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.85 -1.09 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.73 -1.11 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.59 -1.15 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.48 -1.17 39 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.37 -1.19 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.29 -1.19 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.20 -1.20 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.12 -1.24 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.07 -1.24 38 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 18.02 -1.27 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.98 -1.28 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.94 -1.26 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.18 +0.07 37 0 28 0
30MAR27 16.50 P 0.00 0.00 0.00 0.22 +0.07 37 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.27 +0.07 37 0 54 0
30MAR27 17.50 P 0.00 0.00 0.00 0.33 +0.08 38 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.39 +0.07 38 0 60 0
30MAR27 18.50 P 0.00 0.00 0.00 0.47 +0.07 38 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 0.55 +0.06 38 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.64 +0.05 38 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.75 +0.03 38 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 0.98 -0.02 38 0 304 0
30MAR27 22.00 P 1.22 1.22 1.18 1.22 -0.11 37 2 316 0
30MAR27 23.00 P 1.50 1.50 1.50 1.52 -0.20 37 2 335 +2
30MAR27 24.00 P 1.90 1.90 1.90 1.87 -0.29 37 5 427 -5
30MAR27 25.00 P 2.33 2.33 2.33 2.26 -0.34 37 30 512 +30
30MAR27 26.00 P 0.00 0.00 0.00 2.68 -0.43 37 0 474 0
30MAR27 27.00 P 0.00 0.00 0.00 3.18 -0.48 37 0 512 0
30MAR27 28.00 P 0.00 0.00 0.00 3.71 -0.57 37 0 56 0
30MAR27 29.00 P 0.00 0.00 0.00 4.29 -0.61 37 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 4.91 -0.76 37 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 5.59 -0.76 37 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 6.32 -0.83 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.05 -0.87 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.81 -0.91 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.59 -0.97 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.38 -0.98 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.20 -1.03 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.03 -1.05 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.89 -1.07 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.75 -1.11 39 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 13.63 -1.12 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.52 -1.15 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.42 -1.16 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.30 -1.20 38 0 1 0
TOTAL PUT 5,331 136,583 +1,194
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$ 75.10
28MAY26 50.00 C 0.00 0.00 0.00 25.19 -0.75 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 22.69 -0.76 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.20 -0.75 33 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.70 -0.76 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.21 -0.75 26 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.71 -0.76 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.22 -0.75 18 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.72 -0.76 0 0 0 0
28MAY26 70.00 C 4.84 4.84 4.84 5.23 -0.75 10 10 84 -10
28MAY26 72.50 C 2.22 2.22 2.22 2.78 -0.78 8 15 162 0
28MAY26 75.00 C 1.12 1.12 0.68 1.02 -0.46 10 211 446 -5
28MAY26 77.50 C 0.15 0.16 0.15 0.21 -0.17 11 148 496 +90
28MAY26 80.00 C 0.00 0.00 0.00 0.03 -0.03 11 0 237 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 14 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.20 -0.75 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.20 -0.75 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.20 -0.76 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.21 -0.75 39 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.71 -0.75 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.22 -0.75 30 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.72 -0.75 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.23 -0.75 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.73 -0.76 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.24 -0.75 14 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.75 -0.75 13 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.28 -0.73 11 0 72 0
29JUN26 72.50 C 2.42 2.84 2.42 2.93 -0.63 10 36 230 +35
29JUN26 75.00 C 1.09 1.09 0.95 1.31 -0.38 11 45 216 0
29JUN26 77.50 C 0.43 0.43 0.35 0.47 -0.13 11 91 129 -40
29JUN26 80.00 C 0.00 0.00 0.00 0.12 -0.05 11 0 40 0
29JUN26 82.50 C 0.06 0.06 0.06 0.03 -0.01 11 15 15 +11
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 25.21 -0.75 35 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.71 -0.75 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.22 -0.75 27 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.72 -0.75 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.23 -0.75 20 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.73 -0.76 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.24 -0.75 13 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 7.75 -0.75 11 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 5.28 -0.75 9 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 3.10 -0.58 10 0 15 0
30JUL26 75.00 C 0.00 0.00 0.00 1.60 -0.36 10 0 17 0
30JUL26 77.50 C 0.80 0.80 0.65 0.70 -0.18 11 55 75 -20
30JUL26 80.00 C 0.27 0.27 0.27 0.27 -0.08 11 75 152 +7
30JUL26 82.50 C 0.00 0.00 0.00 0.08 -0.03 11 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.02 -0.01 11 0 0 0
30JUL26 87.50 C 0.03 0.03 0.03 0.01 0.00 12 80 80 +80
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 22.71 - 23 0 0 -
28AUG26 55.00 C 0.00 0.00 0.00 20.22 - 24 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 17.72 - 0 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 15.23 - 18 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 12.73 - 0 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 10.24 - 12 0 0 -
28AUG26 67.50 C 0.00 0.00 0.00 7.76 - 11 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 5.40 - 11 0 0 -
28AUG26 72.50 C 0.00 0.00 0.00 3.45 - 11 0 0 -
28AUG26 75.00 C 0.00 0.00 0.00 1.91 - 11 0 0 -
28AUG26 77.50 C 0.00 0.00 0.00 0.95 - 11 0 0 -
28AUG26 80.00 C 0.00 0.00 0.00 0.44 - 11 0 0 -
28AUG26 82.50 C 0.00 0.00 0.00 0.17 - 11 0 0 -
28AUG26 85.00 C 0.00 0.00 0.00 0.06 - 11 0 0 -
28AUG26 87.50 C 0.00 0.00 0.00 0.02 - 11 0 0 -
28AUG26 90.00 C 0.00 0.00 0.00 0.01 - 12 0 0 -
28AUG26 92.50 C 0.00 0.00 0.00 0.01 - 14 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 0.01 - 15 0 0 -
28AUG26 97.50 C 0.00 0.00 0.00 0.01 - 17 0 0 -
29SEP26 47.00 C 0.00 0.00 0.00 28.20 -0.75 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.20 -0.75 28 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.20 -0.76 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.21 -0.75 28 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.71 -0.75 23 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.22 -0.75 22 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.72 -0.76 17 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.23 -0.75 16 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.73 -0.76 12 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.24 -0.75 11 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.83 -0.69 11 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.62 -0.57 11 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.75 -0.40 11 0 26 0
29SEP26 75.00 C 0.00 0.00 0.00 2.22 -0.26 11 0 54 0
29SEP26 77.50 C 0.00 0.00 0.00 1.23 -0.09 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.61 -0.04 11 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 0.27 -0.01 11 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.12 +0.01 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 +0.01 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 +0.01 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.22 -0.76 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.24 -0.75 16 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.25 -0.76 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.79 -0.76 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.33 -0.76 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.87 -0.76 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.42 -0.75 11 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.99 -0.74 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.60 -0.72 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.34 -0.67 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.26 -0.59 10 0 141 0
30DEC26 72.50 C 0.00 0.00 0.00 4.46 -0.49 10 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 2.91 -0.37 10 0 105 0
30DEC26 77.50 C 0.00 0.00 0.00 1.83 -0.28 10 0 53 0
30DEC26 80.00 C 0.00 0.00 0.00 1.08 -0.19 10 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.60 -0.11 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.31 -0.06 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.16 -0.04 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.08 -0.01 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 0.00 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 25.54 -0.75 12 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.09 -0.76 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.65 -0.75 11 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.21 -0.75 11 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.80 -0.73 11 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.42 -0.72 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.13 -0.68 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.98 -0.61 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.02 -0.54 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.30 -0.45 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.75 -0.33 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.63 -0.26 11 0 14 0
30MAR27 80.00 C 1.12 1.12 1.12 1.77 -0.18 11 9 19 +9
30MAR27 82.50 C 0.00 0.00 0.00 1.16 -0.11 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.72 -0.08 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.43 -0.04 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.25 -0.03 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.14 -0.03 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.08 -0.01 11 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 0.00 11 0 0 0
TOTAL CALL 790 3,278 +157
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 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 37 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 26 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 100 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 16 0 229 0
28MAY26 70.00 P 0.03 0.03 0.03 0.01 0.00 11 5 558 0
28MAY26 72.50 P 0.20 0.28 0.20 0.14 +0.06 11 184 569 +89
28MAY26 75.00 P 0.70 1.15 0.70 0.85 +0.29 11 47 605 +40
28MAY26 77.50 P 0.00 0.00 0.00 2.52 +0.53 11 0 370 0
28MAY26 80.00 P 0.00 0.00 0.00 4.90 +0.75 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 7.40 +0.75 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 9.90 +0.75 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 12.40 +0.75 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 15.22 +0.80 47 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 17.71 +0.80 52 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 20.21 +0.79 57 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.71 +0.80 61 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 25.21 +0.80 66 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 38 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 28 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 52 0
29JUN26 62.50 P 0.04 0.04 0.04 0.01 0.00 17 1 162 -1
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 14 0 169 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 11 0 98 0
29JUN26 70.00 P 0.16 0.20 0.16 0.12 +0.06 11 30 232 +30
29JUN26 72.50 P 0.67 0.70 0.67 0.54 +0.21 11 15 359 +2
29JUN26 75.00 P 1.78 1.78 1.64 1.57 +0.42 11 15 181 -3
29JUN26 77.50 P 3.32 3.32 3.32 3.23 +0.53 11 1 75 -1
29JUN26 80.00 P 0.00 0.00 0.00 5.43 +0.57 11 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 7.86 +0.75 11 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.35 +0.76 13 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.22 +1.13 29 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.76 +0.93 34 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.26 +0.94 38 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.75 +0.94 41 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.25 +0.94 44 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.74 +0.94 47 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 26 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 11 0 2 0
30JUL26 67.50 P 0.00 0.00 0.00 0.06 +0.03 11 0 51 0
30JUL26 70.00 P 0.32 0.32 0.32 0.24 +0.10 11 2 197 +2
30JUL26 72.50 P 0.89 0.89 0.89 0.76 +0.24 11 3 177 0
30JUL26 75.00 P 0.00 0.00 0.00 1.82 +0.42 11 0 5 0
30JUL26 77.50 P 0.00 0.00 0.00 3.50 +0.60 12 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 5.50 +0.55 11 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 7.88 +0.74 11 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 10.35 +0.75 11 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 13.22 +1.13 25 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 15.76 +0.92 28 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 18.26 +0.93 32 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.75 +0.93 34 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.25 +0.94 37 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 - 23 0 0 -
28AUG26 55.00 P 0.00 0.00 0.00 0.01 - 20 0 0 -
28AUG26 57.50 P 0.00 0.00 0.00 0.01 - 17 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 0.01 - 15 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 0.01 - 12 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 0.03 - 11 0 0 -
28AUG26 67.50 P 0.00 0.00 0.00 0.11 - 11 0 0 -
28AUG26 70.00 P 0.00 0.00 0.00 0.36 - 11 0 0 -
28AUG26 72.50 P 0.00 0.00 0.00 0.94 - 11 0 0 -
28AUG26 75.00 P 0.00 0.00 0.00 2.03 - 11 0 0 -
28AUG26 77.50 P 0.00 0.00 0.00 3.63 - 11 0 0 -
28AUG26 80.00 P 0.00 0.00 0.00 5.58 - 11 0 0 -
28AUG26 82.50 P 0.00 0.00 0.00 7.90 - 11 0 0 -
28AUG26 85.00 P 0.00 0.00 0.00 10.35 - 11 0 0 -
28AUG26 87.50 P 0.00 0.00 0.00 13.22 - 22 0 0 -
28AUG26 90.00 P 0.00 0.00 0.00 15.76 - 25 0 0 -
28AUG26 92.50 P 0.00 0.00 0.00 18.26 - 28 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 20.75 - 31 0 0 -
28AUG26 97.50 P 0.00 0.00 0.00 23.25 - 33 0 0 -
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
29SEP26 60.00 P 0.07 0.07 0.07 0.01 0.00 13 1 33 -1
29SEP26 62.50 P 0.09 0.09 0.09 0.01 0.00 11 1 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 +0.03 11 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.17 +0.09 11 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.49 +0.21 11 0 27 0
29SEP26 72.50 P 1.16 1.16 1.16 1.13 +0.38 11 1 31 +1
29SEP26 75.00 P 0.00 0.00 0.00 2.22 +0.55 11 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 3.69 +0.67 11 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.66 +0.71 11 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.93 +0.76 11 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.36 +0.76 11 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 13.23 +1.14 20 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.76 +0.92 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.26 +0.93 26 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.75 +0.93 28 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.25 +0.94 30 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.74 +0.93 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.04 +0.01 11 0 10 0
30DEC26 65.00 P 0.25 0.25 0.25 0.12 +0.03 10 1 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.33 +0.09 11 0 74 0
30DEC26 70.00 P 0.00 0.00 0.00 0.74 +0.17 11 0 40 0
30DEC26 72.50 P 1.60 1.60 1.60 1.45 +0.27 11 1 230 +1
30DEC26 75.00 P 0.00 0.00 0.00 2.55 +0.40 11 0 74 0
30DEC26 77.50 P 0.00 0.00 0.00 3.94 +0.50 10 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.80 +0.61 10 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.99 +0.70 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.37 +0.73 10 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.23 +1.14 17 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.76 +0.92 20 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.26 +0.93 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.75 +0.93 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.25 +0.94 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.74 +0.93 27 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 12 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 +0.01 12 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 +0.02 11 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.13 +0.04 11 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.29 +0.08 11 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 0.61 +0.15 11 0 11 0
30MAR27 70.00 P 0.00 0.00 0.00 1.13 +0.23 11 0 25 0
30MAR27 72.50 P 2.40 2.40 2.40 1.93 +0.33 11 9 12 +9
30MAR27 75.00 P 0.00 0.00 0.00 3.05 +0.45 11 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 4.37 +0.52 11 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.12 +0.62 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.16 +0.68 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.44 +0.73 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.25 +1.15 16 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.80 +0.79 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.36 +0.79 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.90 +0.89 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.31 +0.88 24 0 0 0
TOTAL PUT 317 5,530 +168
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$ 47.10
28MAY26 38.00 C 0.00 0.00 0.00 9.32 -0.73 50 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.39 -0.66 49 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.18 -0.88 24 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.18 -0.88 20 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.21 -0.86 22 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.26 -0.84 22 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 3.36 -0.80 22 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 2.54 -0.73 22 0 60 0
28MAY26 46.00 C 2.06 2.14 1.98 1.83 -0.64 22 65 66 +2
28MAY26 47.00 C 1.64 1.64 1.26 1.26 -0.53 22 226 696 +165
28MAY26 48.00 C 0.95 1.14 0.80 0.80 -0.40 22 874 1,655 +495
28MAY26 49.00 C 0.67 0.73 0.48 0.48 -0.32 22 110 1,234 +37
28MAY26 50.00 C 0.34 0.44 0.30 0.29 -0.17 22 3,402 5,014 +2,215
28MAY26 52.50 C 0.10 0.10 0.10 0.06 -0.05 22 39 1,622 +15
28MAY26 55.00 C 0.00 0.00 0.00 0.01 -0.01 23 1 674 +1
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 8,013 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 227 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 111 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.50 -0.54 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.50 -0.52 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.46 -0.59 37 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 8.53 -0.53 36 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.32 -0.74 23 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 6.38 -0.83 23 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 5.47 -0.81 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.71 -0.67 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.82 -0.71 23 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 3.09 -0.65 23 0 82 0
29JUN26 46.00 C 2.58 2.58 2.48 2.42 -0.57 22 43 476 +43
29JUN26 47.00 C 2.05 2.05 1.94 1.88 -0.49 22 180 563 +48
29JUN26 48.00 C 1.42 1.52 1.40 1.40 -0.47 22 54 775 +5
29JUN26 49.00 C 1.29 1.29 1.29 1.04 -0.35 22 15 1,398 -15
29JUN26 50.00 C 0.83 0.83 0.80 0.75 -0.27 22 25 3,530 0
29JUN26 52.50 C 0.34 0.34 0.34 0.32 -0.13 23 2 5,999 -2
29JUN26 55.00 C 0.14 0.16 0.14 0.11 -0.06 23 50 12,350 -50
29JUN26 57.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 825 0
29JUN26 60.00 C 0.05 0.05 0.05 0.01 -0.01 23 11 416 -11
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 77 0
30JUL26 39.00 C 0.00 0.00 0.00 8.55 - 34 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 7.35 -0.85 23 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.42 -0.83 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.54 -0.79 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.71 -0.75 23 0 30 0
30JUL26 44.00 C 0.00 0.00 0.00 3.93 -0.70 23 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.24 -0.64 23 0 6 0
30JUL26 46.00 C 2.98 2.98 2.68 2.68 -0.45 24 210 210 +180
30JUL26 47.00 C 2.26 2.46 2.26 2.14 -0.44 24 45 30 +30
30JUL26 48.00 C 1.82 1.93 1.71 1.68 -0.39 24 84 575 -6
30JUL26 49.00 C 1.40 1.57 1.33 1.29 -0.37 23 105 299 +58
30JUL26 50.00 C 1.20 1.26 1.09 0.98 -0.30 23 37 596 +36
30JUL26 52.50 C 0.66 0.66 0.55 0.46 -0.17 23 123 489 +64
30JUL26 55.00 C 0.32 0.32 0.31 0.20 -0.08 23 35 177 +15
30JUL26 57.50 C 0.00 0.00 0.00 0.08 -0.04 23 0 111 0
30JUL26 60.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 120 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.59 - 32 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 7.41 - 24 0 0 -
28AUG26 41.00 C 0.00 0.00 0.00 6.51 - 24 0 0 -
28AUG26 42.00 C 0.00 0.00 0.00 5.66 - 24 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 4.87 - 24 0 0 -
28AUG26 44.00 C 0.00 0.00 0.00 4.14 - 24 0 0 -
28AUG26 45.00 C 0.00 0.00 0.00 3.48 - 24 0 0 -
28AUG26 46.00 C 0.00 0.00 0.00 2.92 - 24 0 0 -
28AUG26 47.00 C 0.00 0.00 0.00 2.42 - 24 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 2.00 - 24 0 0 -
28AUG26 49.00 C 1.70 1.70 1.70 1.62 - 24 10 10 -
28AUG26 50.00 C 0.00 0.00 0.00 1.29 - 24 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 0.71 - 24 0 0 -
28AUG26 55.00 C 0.00 0.00 0.00 0.38 - 24 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 0.19 - 24 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 0.09 - 24 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 0.04 - 24 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 0.02 - 24 0 0 -
28AUG26 67.50 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29SEP26 36.00 C 0.00 0.00 0.00 11.53 -0.56 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.50 -0.61 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.61 -0.50 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.65 -0.55 30 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 7.49 -0.75 24 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.64 -0.76 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.82 -0.74 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.07 -0.69 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.39 -0.62 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.77 -0.56 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.28 -0.45 25 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 2.79 -0.45 25 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 2.36 -0.40 25 0 251 0
29SEP26 49.00 C 0.00 0.00 0.00 1.96 -0.38 25 0 501 0
29SEP26 50.00 C 1.66 1.66 1.66 1.64 -0.31 25 1 578 0
29SEP26 52.50 C 1.13 1.14 1.13 1.01 -0.22 24 12 1,331 -7
29SEP26 55.00 C 0.74 0.74 0.74 0.60 -0.13 24 5 3,677 -5
29SEP26 57.50 C 0.00 0.00 0.00 0.34 -0.09 24 0 323 0
29SEP26 60.00 C 0.32 0.32 0.32 0.19 -0.05 24 20 365 -20
29SEP26 62.50 C 0.00 0.00 0.00 0.10 -0.03 24 0 202 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 120 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 0.00 25 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.68 -0.53 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.79 -0.49 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.93 -0.50 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.11 -0.51 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.11 -0.71 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.41 -0.66 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.76 -0.61 25 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 5.15 -0.59 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.60 -0.53 25 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 4.16 -0.44 25 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 3.70 -0.46 25 0 1,210 0
30DEC26 48.00 C 0.00 0.00 0.00 3.28 -0.41 25 0 990 0
30DEC26 49.00 C 3.00 3.00 3.00 2.91 -0.37 25 1 107 0
30DEC26 50.00 C 0.00 0.00 0.00 2.54 -0.37 25 0 558 0
30DEC26 52.50 C 0.00 0.00 0.00 1.82 -0.28 25 0 686 0
30DEC26 55.00 C 1.37 1.37 1.37 1.27 -0.21 25 7 504 +7
30DEC26 57.50 C 0.98 0.98 0.98 0.87 -0.15 25 7 169 0
30DEC26 60.00 C 0.00 0.00 0.00 0.59 -0.11 25 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 0.39 -0.08 25 0 211 0
30DEC26 65.00 C 0.00 0.00 0.00 0.26 -0.05 25 0 192 0
30DEC26 67.50 C 0.00 0.00 0.00 0.17 -0.03 25 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 10.05 -0.48 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.26 -0.46 26 0 0 0
30MAR27 40.00 C 8.50 8.50 8.48 8.49 -0.44 26 30 30 +30
30MAR27 41.00 C 0.00 0.00 0.00 7.80 -0.65 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.16 -0.62 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.57 -0.58 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.99 -0.57 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.48 -0.52 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.82 -0.66 25 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 4.40 -0.43 25 0 34 0
30MAR27 48.00 C 4.00 4.02 4.00 3.97 -0.43 25 30 35 -3
30MAR27 49.00 C 0.00 0.00 0.00 3.60 -0.38 25 0 10 0
30MAR27 50.00 C 3.42 3.43 3.30 3.25 -0.37 25 60 51 +30
30MAR27 52.50 C 0.00 0.00 0.00 2.50 -0.30 25 0 124 0
30MAR27 55.00 C 0.00 0.00 0.00 1.90 -0.24 25 0 140 0
30MAR27 57.50 C 0.00 0.00 0.00 1.44 -0.17 25 0 106 0
30MAR27 60.00 C 0.00 0.00 0.00 1.10 -0.13 25 0 384 0
30MAR27 62.50 C 0.00 0.00 0.00 0.83 -0.12 26 0 138 0
30MAR27 65.00 C 0.00 0.00 0.00 0.58 -0.13 25 0 261 0
30MAR27 67.50 C 0.00 0.00 0.00 0.44 -0.08 26 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.32 -0.05 26 0 580 0
30MAR27 72.50 C 0.38 0.38 0.38 0.23 -0.04 26 3 3 -1
30MAR27 75.00 C 0.00 0.00 0.00 0.16 -0.04 25 0 0 0
TOTAL CALL 5,922 66,874 +3,356
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 5 73 +5
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 271 0
28MAY26 41.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 205 0
28MAY26 42.00 P 0.09 0.09 0.09 0.04 +0.02 23 6 711 +6
28MAY26 43.00 P 0.00 0.00 0.00 0.09 +0.05 22 0 883 0
28MAY26 44.00 P 0.16 0.24 0.16 0.19 +0.09 22 107 629 +7
28MAY26 45.00 P 0.27 0.40 0.27 0.38 +0.17 22 104 1,209 +104
28MAY26 46.00 P 0.48 0.68 0.48 0.67 +0.25 22 387 1,108 +282
28MAY26 47.00 P 0.80 1.05 0.80 1.07 +0.33 22 442 1,024 +108
28MAY26 48.00 P 1.22 1.60 1.22 1.60 +0.44 21 1,056 8,688 +831
28MAY26 49.00 P 1.77 2.12 1.76 2.32 +0.60 22 81 4,012 -15
28MAY26 50.00 P 2.90 2.90 2.50 3.11 +0.70 22 3,344 4,888 +2,055
28MAY26 52.50 P 0.00 0.00 0.00 5.41 +0.84 22 0 1,290 0
28MAY26 55.00 P 0.00 0.00 0.00 7.90 +0.88 0 0 4 -120
28MAY26 57.50 P 0.00 0.00 0.00 10.40 +0.71 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.90 +0.70 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.40 +0.73 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.90 +0.70 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.40 +0.71 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.90 +0.70 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.40 +0.74 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.90 +0.75 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 187 0
29JUN26 40.00 P 0.10 0.12 0.10 0.07 +0.03 23 30 1,300 0
29JUN26 41.00 P 0.15 0.18 0.15 0.12 +0.04 23 70 709 0
29JUN26 42.00 P 0.27 0.27 0.26 0.21 +0.08 23 30 792 -19
29JUN26 43.00 P 0.00 0.00 0.00 0.36 +0.13 23 0 8,612 0
29JUN26 44.00 P 0.43 0.53 0.43 0.57 +0.18 23 38 931 +2
29JUN26 45.00 P 0.70 0.83 0.70 0.85 +0.24 23 56 8,051 -34
29JUN26 46.00 P 1.00 1.15 1.00 1.22 +0.32 23 51 1,952 +5
29JUN26 47.00 P 1.45 1.52 1.45 1.66 +0.41 23 83 1,325 -2
29JUN26 48.00 P 1.80 2.05 1.80 2.11 +0.41 22 30 2,467 0
29JUN26 49.00 P 2.61 2.80 2.36 2.87 +0.55 24 78 2,718 +6
29JUN26 50.00 P 3.38 3.42 3.38 3.52 +0.55 23 17 4,835 +7
29JUN26 52.50 P 0.00 0.00 0.00 5.58 +0.76 23 0 1,674 0
29JUN26 55.00 P 0.00 0.00 0.00 7.92 +0.85 23 0 892 0
29JUN26 57.50 P 0.00 0.00 0.00 10.40 +0.71 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.90 +0.70 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.40 +0.73 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.90 +0.70 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.40 +0.71 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.90 +0.70 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.40 +0.71 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.90 +0.75 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.40 +0.74 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.90 +0.72 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.17 - 23 0 0 -
30JUL26 40.00 P 0.00 0.00 0.00 0.27 +0.08 23 0 80 0
30JUL26 41.00 P 0.34 0.37 0.34 0.42 +0.12 23 92 148 +92
30JUL26 42.00 P 0.00 0.00 0.00 0.62 +0.16 23 0 121 0
30JUL26 43.00 P 0.69 0.83 0.69 0.83 +0.18 23 154 421 +150
30JUL26 44.00 P 1.06 1.06 1.06 1.15 +0.23 23 15 240 0
30JUL26 45.00 P 1.38 1.50 1.38 1.53 +0.31 22 54 268 +39
30JUL26 46.00 P 1.74 1.96 1.74 1.98 +0.37 22 142 390 +142
30JUL26 47.00 P 2.50 2.50 2.40 2.53 +0.45 22 30 197 0
30JUL26 48.00 P 2.84 2.84 2.84 3.17 +0.50 23 15 876 +15
30JUL26 49.00 P 3.60 3.64 3.60 3.85 +0.58 23 16 1,808 +1
30JUL26 50.00 P 0.00 0.00 0.00 4.63 +0.65 23 0 525 0
30JUL26 52.50 P 0.00 0.00 0.00 6.69 +0.74 23 0 287 0
30JUL26 55.00 P 0.00 0.00 0.00 8.75 +0.55 0 0 321 0
30JUL26 57.50 P 0.00 0.00 0.00 11.11 +0.53 0 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 13.54 +0.54 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.99 +0.55 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.45 +0.60 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.93 +0.54 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.42 +0.61 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.90 +0.52 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.39 +0.58 0 0 0 0
28AUG26 39.00 P 0.27 0.27 0.27 0.31 - 24 6 6 -
28AUG26 40.00 P 0.00 0.00 0.00 0.45 - 24 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 0.64 - 24 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 0.88 - 24 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 1.16 - 24 0 0 -
28AUG26 44.00 P 1.23 1.40 1.23 1.47 - 23 110 110 -
28AUG26 45.00 P 1.74 1.77 1.71 1.87 - 23 280 280 -
28AUG26 46.00 P 2.22 2.24 2.18 2.35 - 23 100 100 -
28AUG26 47.00 P 0.00 0.00 0.00 2.90 - 23 0 0 -
28AUG26 48.00 P 0.00 0.00 0.00 3.51 - 23 0 0 -
28AUG26 49.00 P 0.00 0.00 0.00 4.17 - 23 0 0 -
28AUG26 50.00 P 0.00 0.00 0.00 4.92 - 24 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 6.90 - 24 0 0 -
28AUG26 55.00 P 0.00 0.00 0.00 8.88 - 18 0 0 -
28AUG26 57.50 P 0.00 0.00 0.00 11.19 - 0 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 13.58 - 0 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 16.01 - 0 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 18.47 - 0 0 0 -
28AUG26 67.50 P 0.00 0.00 0.00 20.94 - 0 0 0 -
29SEP26 36.00 P 0.20 0.20 0.20 0.15 +0.04 24 50 128 +50
29SEP26 37.00 P 0.00 0.00 0.00 0.23 +0.06 24 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.34 +0.09 24 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.48 +0.11 24 0 67 0
29SEP26 40.00 P 0.00 0.00 0.00 0.65 +0.14 24 0 330 0
29SEP26 41.00 P 0.00 0.00 0.00 0.84 +0.15 24 0 529 0
29SEP26 42.00 P 1.09 1.09 1.09 1.09 +0.19 24 3 707 +3
29SEP26 43.00 P 1.33 1.38 1.30 1.40 +0.24 24 24 1,328 +24
29SEP26 44.00 P 1.70 1.70 1.70 1.77 +0.30 24 14 588 -14
29SEP26 45.00 P 2.10 2.10 2.10 2.18 +0.35 24 1 4,766 0
29SEP26 46.00 P 2.40 2.40 2.40 2.66 +0.40 24 10 3,382 +8
29SEP26 47.00 P 0.00 0.00 0.00 3.19 +0.45 23 0 1,072 0
29SEP26 48.00 P 0.00 0.00 0.00 3.79 +0.50 23 0 1,658 0
29SEP26 49.00 P 0.00 0.00 0.00 4.50 +0.62 24 0 1,159 0
29SEP26 50.00 P 0.00 0.00 0.00 5.20 +0.60 24 0 1,130 0
29SEP26 52.50 P 0.00 0.00 0.00 7.12 +0.69 24 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 9.09 +0.57 22 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.29 +0.52 0 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 13.63 +0.50 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.11 +0.62 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.56 +0.67 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.95 +0.56 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.42 +0.53 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.91 +0.52 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.39 +0.56 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.56 +0.10 25 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.73 +0.13 25 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.93 +0.14 25 0 113 0
30DEC26 40.00 P 1.05 1.12 1.05 1.12 +0.12 24 7 270 0
30DEC26 41.00 P 0.00 0.00 0.00 1.39 +0.21 24 0 182 0
30DEC26 42.00 P 1.61 1.65 1.61 1.69 +0.23 24 16 339 0
30DEC26 43.00 P 1.80 1.80 1.80 2.05 +0.27 24 10 443 +8
30DEC26 44.00 P 2.34 2.40 2.34 2.43 +0.29 24 9 392 0
30DEC26 45.00 P 0.00 0.00 0.00 2.89 +0.35 24 0 219 0
30DEC26 46.00 P 0.00 0.00 0.00 3.37 +0.38 24 0 428 0
30DEC26 47.00 P 0.00 0.00 0.00 3.91 +0.43 24 0 1,492 0
30DEC26 48.00 P 0.00 0.00 0.00 4.49 +0.47 24 0 1,607 0
30DEC26 49.00 P 4.95 4.96 4.95 5.11 +0.50 24 2 227 +2
30DEC26 50.00 P 0.00 0.00 0.00 5.85 +0.63 25 0 182 0
30DEC26 52.50 P 0.00 0.00 0.00 7.47 +0.44 23 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 9.45 +0.47 23 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 11.58 +0.48 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.82 +0.49 18 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.16 +0.51 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.56 +0.51 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.06 +0.62 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.44 +0.55 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.91 +0.52 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.40 +0.55 0 0 0 0
30MAR27 38.00 P 1.15 1.22 1.15 1.16 +0.16 26 7 93 +7
30MAR27 39.00 P 0.00 0.00 0.00 1.42 +0.19 26 0 46 0
30MAR27 40.00 P 0.00 0.00 0.00 1.71 +0.22 26 0 97 0
30MAR27 41.00 P 2.00 2.00 2.00 2.04 +0.25 26 2 51 +2
30MAR27 42.00 P 2.30 2.34 2.30 2.41 +0.29 26 15 167 +6
30MAR27 43.00 P 2.80 2.80 2.80 2.81 +0.31 26 4 298 0
30MAR27 44.00 P 0.00 0.00 0.00 3.25 +0.34 26 0 482 0
30MAR27 45.00 P 0.00 0.00 0.00 3.74 +0.39 26 0 161 0
30MAR27 46.00 P 0.00 0.00 0.00 4.24 +0.40 26 0 234 0
30MAR27 47.00 P 0.00 0.00 0.00 4.81 +0.46 26 0 291 0
30MAR27 48.00 P 0.00 0.00 0.00 5.38 +0.46 26 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 6.02 +0.52 26 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 6.68 +0.54 27 0 169 0
30MAR27 52.50 P 0.00 0.00 0.00 8.35 +0.50 26 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 10.24 +0.49 26 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 12.37 +0.57 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.39 +0.43 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.61 +0.46 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.88 +0.51 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.20 +0.48 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.55 +0.51 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.97 +0.51 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.43 +0.58 0 0 0 0
TOTAL PUT 7,203 93,708 +3,763
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
30APR26 17.00 C 0.00 0.00 0.00 12.38 0.00 0 0 0 0
30APR26 17.50 C 0.00 0.00 0.00 11.88 0.00 0 0 0 0
30APR26 18.00 C 0.00 0.00 0.00 11.38 0.00 0 0 0 0
30APR26 18.50 C 0.00 0.00 0.00 10.88 0.00 0 0 0 0
30APR26 19.00 C 0.00 0.00 0.00 10.38 0.00 0 0 0 0
30APR26 19.50 C 0.00 0.00 0.00 9.88 0.00 0 0 0 0
30APR26 20.00 C 0.00 0.00 0.00 9.38 0.00 0 0 0 0
30APR26 21.00 C 0.00 0.00 0.00 8.38 0.00 0 0 0 0
30APR26 22.00 C 0.00 0.00 0.00 7.38 0.00 0 0 0 0
30APR26 23.00 C 0.00 0.00 0.00 6.38 0.00 0 0 0 0
30APR26 24.00 C 0.00 0.00 0.00 5.38 0.00 0 0 0 0
30APR26 25.00 C 0.00 0.00 0.00 4.38 0.00 0 0 0 0
30APR26 26.00 C 0.00 0.00 0.00 3.38 0.00 0 0 0 -1
30APR26 27.00 C 0.00 0.00 0.00 2.38 0.00 0 0 0 -45
30APR26 28.00 C 1.46 1.54 1.28 1.38 -0.01 0 77 0 -171
30APR26 29.00 C 0.40 0.50 0.20 0.38 -0.14 0 109 0 -243
30APR26 30.00 C 0.11 0.11 0.01 0.00 -0.08 0 372 677 +244
30APR26 31.00 C 0.01 0.01 0.01 0.00 -0.01 0 20 70 0
30APR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 18.00 C 0.00 0.00 0.00 11.39 0.00 104 0 0 0
08MAY26 18.50 C 0.00 0.00 0.00 10.89 0.00 95 0 0 0
08MAY26 19.00 C 0.00 0.00 0.00 10.39 0.00 84 0 0 0
08MAY26 19.50 C 0.00 0.00 0.00 9.89 0.00 0 0 0 0
08MAY26 20.00 C 0.00 0.00 0.00 9.39 0.00 0 0 0 0
08MAY26 21.00 C 0.00 0.00 0.00 8.39 0.00 0 0 0 0
08MAY26 22.00 C 0.00 0.00 0.00 7.39 0.00 0 0 0 0
08MAY26 23.00 C 0.00 0.00 0.00 6.39 0.00 0 0 0 0
08MAY26 24.00 C 0.00 0.00 0.00 5.39 0.00 0 0 0 0
08MAY26 25.00 C 0.00 0.00 0.00 4.39 0.00 0 0 0 0
08MAY26 26.00 C 0.00 0.00 0.00 3.40 0.00 36 0 0 0
08MAY26 27.00 C 0.00 0.00 0.00 2.41 -0.02 30 0 0 0
08MAY26 28.00 C 1.46 1.50 1.38 1.46 -0.03 27 55 616 -37
08MAY26 29.00 C 0.77 0.81 0.77 0.75 -0.05 30 65 334 +61
08MAY26 30.00 C 0.38 0.44 0.26 0.30 -0.05 31 461 581 +311
08MAY26 31.00 C 0.19 0.19 0.15 0.10 -0.02 32 32 146 +32
08MAY26 32.00 C 0.08 0.08 0.05 0.03 -0.01 34 8 55 +8
08MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
08MAY26 34.00 C 0.03 0.03 0.03 0.01 0.00 44 100 100 +100
08MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
08MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
08MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
08MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
08MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
08MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
08MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 13.91 0.00 78 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 13.41 0.00 70 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 12.91 0.00 58 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 12.41 0.00 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 11.91 0.00 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 11.41 0.00 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 10.91 0.00 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 10.41 -0.01 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.92 0.00 56 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.42 0.00 51 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.42 0.00 43 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.42 0.00 31 0 52 0
28MAY26 23.00 C 0.00 0.00 0.00 6.42 0.00 0 0 406 0
28MAY26 24.00 C 5.42 5.42 5.42 5.43 0.00 30 170 406 +96
28MAY26 25.00 C 4.50 4.50 4.45 4.46 0.00 32 180 1,576 +170
28MAY26 26.00 C 3.50 3.50 3.50 3.61 +0.20 38 170 2,255 -3
28MAY26 27.00 C 2.62 2.62 2.50 2.58 -0.02 28 173 1,756 +162
28MAY26 28.00 C 1.84 1.97 1.79 1.85 +0.02 30 172 5,243 -79
28MAY26 29.00 C 1.28 1.38 1.10 1.25 +0.03 31 529 4,361 +224
28MAY26 30.00 C 0.76 0.92 0.71 0.79 +0.03 32 675 6,649 +17
28MAY26 31.00 C 0.51 0.60 0.45 0.49 +0.02 33 432 1,694 -22
28MAY26 32.00 C 0.31 0.36 0.31 0.27 +0.01 32 157 1,703 -25
28MAY26 33.00 C 0.20 0.26 0.20 0.14 +0.01 32 230 1,360 -198
28MAY26 34.00 C 0.13 0.16 0.13 0.07 0.00 32 133 711 +63
28MAY26 35.00 C 0.10 0.11 0.09 0.04 +0.01 34 202 931 +152
28MAY26 36.00 C 0.00 0.00 0.00 0.02 0.00 34 0 516 0
28MAY26 37.00 C 0.05 0.05 0.05 0.01 0.00 35 10 307 +10
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 419 0
28MAY26 39.00 C 0.03 0.03 0.03 0.01 0.00 41 35 849 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 335 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 70 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,033 0
29JUN26 11.50 C 0.00 0.00 0.00 17.91 0.00 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.41 0.00 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.91 0.00 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.42 0.00 83 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.92 0.00 78 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.42 0.00 71 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 14.92 0.00 62 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.38 -0.04 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 13.92 0.00 0 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 13.42 0.00 0 0 622 0
29JUN26 16.50 C 0.00 0.00 0.00 12.92 -0.01 0 0 3,301 0
29JUN26 17.00 C 0.00 0.00 0.00 12.43 0.00 56 0 3,830 0
29JUN26 17.50 C 0.00 0.00 0.00 11.93 0.00 52 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.43 0.00 46 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 10.93 0.00 0 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 10.43 0.00 0 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 9.93 0.00 0 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 9.43 -0.01 0 0 275 0
29JUN26 21.00 C 0.00 0.00 0.00 8.44 0.00 35 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 7.44 0.00 26 0 788 0
29JUN26 23.00 C 0.00 0.00 0.00 6.42 -0.04 0 0 673 0
29JUN26 24.00 C 5.44 5.44 5.44 5.49 0.00 32 67 1,936 -67
29JUN26 25.00 C 4.36 4.72 4.24 4.57 +0.01 33 210 2,663 -199
29JUN26 26.00 C 3.39 3.39 3.39 3.69 +0.01 32 40 5,752 0
29JUN26 27.00 C 2.77 3.47 2.62 2.99 +0.19 35 161 4,949 -61
29JUN26 28.00 C 2.11 2.19 2.05 2.15 +0.02 31 343 3,231 -41
29JUN26 29.00 C 1.54 1.71 1.49 1.59 +0.02 31 600 2,692 +202
29JUN26 30.00 C 1.13 1.20 1.08 1.15 +0.03 32 338 4,774 +139
29JUN26 31.00 C 0.88 0.88 0.80 0.82 +0.01 32 290 2,805 +235
29JUN26 32.00 C 0.63 0.63 0.59 0.58 +0.03 33 210 1,663 0
29JUN26 33.00 C 0.46 0.50 0.43 0.38 +0.02 33 215 1,220 +181
29JUN26 34.00 C 0.35 0.35 0.35 0.25 +0.02 33 50 628 0
29JUN26 35.00 C 0.27 0.28 0.27 0.16 +0.01 33 170 905 +60
29JUN26 36.00 C 0.22 0.22 0.22 0.10 +0.01 33 141 362 -35
29JUN26 37.00 C 0.00 0.00 0.00 0.06 0.00 33 0 380 0
29JUN26 38.00 C 0.15 0.15 0.15 0.04 +0.01 33 50 568 +50
29JUN26 39.00 C 0.00 0.00 0.00 0.02 0.00 33 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 0.00 51 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 11.93 0.00 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 11.43 0.00 42 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.93 0.00 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 10.43 0.00 0 0 0 0
30JUL26 19.50 C 9.84 9.84 9.84 9.93 0.00 0 30 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.44 0.00 38 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.44 0.00 32 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.46 +0.01 34 0 0 0
30JUL26 23.00 C 6.33 6.33 6.33 6.49 +0.01 33 23 23 +23
30JUL26 24.00 C 5.46 5.46 5.46 5.56 +0.07 34 77 77 +77
30JUL26 25.00 C 0.00 0.00 0.00 4.57 +0.01 29 0 103 0
30JUL26 26.00 C 3.70 3.70 3.70 3.88 +0.04 34 30 182 -30
30JUL26 27.00 C 0.00 0.00 0.00 3.16 +0.05 34 0 250 0
30JUL26 28.00 C 2.34 2.40 2.28 2.46 +0.05 32 159 736 +42
30JUL26 29.00 C 1.92 1.92 1.76 1.94 +0.05 33 316 992 +260
30JUL26 30.00 C 1.41 1.49 1.40 1.51 +0.05 33 360 531 +200
30JUL26 31.00 C 1.13 1.19 1.09 1.16 +0.05 33 151 987 +2
30JUL26 32.00 C 0.00 0.00 0.00 0.91 +0.03 34 0 1,200 0
30JUL26 33.00 C 0.70 0.84 0.69 0.70 +0.05 34 500 583 +375
30JUL26 34.00 C 0.00 0.00 0.00 0.52 +0.05 34 0 31 0
30JUL26 35.00 C 0.50 0.50 0.50 0.38 +0.04 34 14 102 +14
30JUL26 36.00 C 0.39 0.40 0.39 0.27 +0.02 34 60 60 +50
30JUL26 37.00 C 0.33 0.33 0.33 0.20 +0.03 34 30 37 +6
30JUL26 38.00 C 0.00 0.00 0.00 0.14 +0.02 34 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.10 +0.02 34 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.93 - 0 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 10.43 - 0 0 0 -
28AUG26 19.50 C 0.00 0.00 0.00 9.93 - 0 0 0 -
28AUG26 20.00 C 0.00 0.00 0.00 9.44 - 35 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 8.45 - 34 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 7.48 - 34 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 6.53 - 33 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 5.56 - 30 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 4.66 - 29 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 4.05 - 33 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 3.38 - 33 0 0 -
28AUG26 28.00 C 0.00 0.00 0.00 2.70 - 32 0 0 -
28AUG26 29.00 C 0.00 0.00 0.00 2.21 - 32 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 1.78 - 33 1 1 -
28AUG26 31.00 C 1.28 1.43 1.28 1.43 - 33 13 13 -
28AUG26 32.00 C 0.00 0.00 0.00 1.15 - 33 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 0.95 - 34 0 0 -
28AUG26 34.00 C 0.00 0.00 0.00 0.74 - 34 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 0.57 - 34 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 0.44 - 34 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 0.34 - 34 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 0.25 - 34 0 0 -
28AUG26 39.00 C 0.00 0.00 0.00 0.19 - 34 0 0 -
28AUG26 40.00 C 0.32 0.32 0.32 0.14 - 34 3 3 -
28AUG26 41.00 C 0.00 0.00 0.00 0.11 - 34 0 0 -
29SEP26 12.50 C 0.00 0.00 0.00 16.91 0.00 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.42 0.00 64 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.92 0.00 61 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.42 0.00 56 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.92 0.00 52 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.42 0.00 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.92 0.00 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.42 0.00 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.92 -0.01 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.43 0.00 44 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 11.93 0.00 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.43 0.00 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.93 0.00 34 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 10.43 -0.01 0 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 9.94 0.00 35 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 9.45 0.00 36 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 8.48 +0.04 35 0 99 0
29SEP26 22.00 C 7.34 7.34 7.18 7.54 +0.01 35 93 431 +17
29SEP26 23.00 C 6.18 6.18 6.18 6.65 +0.01 35 1 2,043 0
29SEP26 24.00 C 5.50 5.52 5.50 5.82 +0.19 35 50 712 -30
29SEP26 25.00 C 4.67 4.67 4.67 4.91 +0.03 32 1 630 0
29SEP26 26.00 C 0.00 0.00 0.00 4.37 +0.03 35 0 899 0
29SEP26 27.00 C 0.00 0.00 0.00 3.64 +0.04 34 0 2,778 0
29SEP26 28.00 C 2.72 2.72 2.57 3.10 +0.04 34 102 1,125 +102
29SEP26 29.00 C 2.29 2.29 2.23 2.62 +0.04 34 60 1,216 0
29SEP26 30.00 C 1.86 1.86 1.84 2.21 +0.05 34 33 896 +33
29SEP26 31.00 C 1.52 1.52 1.49 1.85 +0.04 34 4 528 +4
29SEP26 32.00 C 0.00 0.00 0.00 1.53 +0.03 34 0 390 0
29SEP26 33.00 C 0.00 0.00 0.00 1.26 +0.04 35 0 491 0
29SEP26 34.00 C 0.00 0.00 0.00 1.04 +0.03 35 0 434 0
29SEP26 35.00 C 0.00 0.00 0.00 0.85 +0.03 35 0 920 0
29SEP26 36.00 C 0.00 0.00 0.00 0.69 +0.03 35 0 790 0
29SEP26 37.00 C 0.00 0.00 0.00 0.58 +0.03 35 0 792 0
29SEP26 38.00 C 0.00 0.00 0.00 0.47 +0.02 35 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.39 +0.03 36 0 1,200 0
29SEP26 40.00 C 0.39 0.39 0.36 0.31 +0.02 36 4 381 -4
29SEP26 41.00 C 0.00 0.00 0.00 0.25 +0.02 36 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.19 +0.01 35 0 196 0
30DEC26 14.00 C 15.42 15.42 15.42 15.42 0.00 47 5 40 0
30DEC26 14.50 C 0.00 0.00 0.00 14.92 0.00 43 0 0 0
30DEC26 15.00 C 14.42 14.42 14.42 14.42 0.00 0 15 20 0
30DEC26 15.50 C 0.00 0.00 0.00 13.92 0.00 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.42 0.00 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.92 -0.01 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.43 0.00 36 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 11.93 0.00 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.43 0.00 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.94 0.00 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.45 +0.01 33 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 9.96 0.00 32 0 93 0
30DEC26 20.00 C 0.00 0.00 0.00 9.48 0.00 32 0 114 0
30DEC26 21.00 C 0.00 0.00 0.00 8.56 +0.02 32 0 624 0
30DEC26 22.00 C 7.31 7.31 7.31 7.69 +0.02 32 2 923 +2
30DEC26 23.00 C 6.31 6.31 6.31 6.67 +0.03 28 2 792 0
30DEC26 24.00 C 0.00 0.00 0.00 5.94 +0.04 29 0 991 0
30DEC26 25.00 C 0.00 0.00 0.00 5.26 +0.04 30 0 1,764 0
30DEC26 26.00 C 4.04 4.08 4.01 4.63 +0.05 30 270 2,710 +240
30DEC26 27.00 C 3.40 3.40 3.40 4.19 +0.05 32 30 520 +30
30DEC26 28.00 C 2.97 2.99 2.97 3.55 +0.05 31 61 1,856 0
30DEC26 29.00 C 0.00 0.00 0.00 3.08 +0.05 31 0 1,157 0
30DEC26 30.00 C 2.19 2.19 2.19 2.67 +0.06 31 90 1,235 -90
30DEC26 31.00 C 1.84 1.84 1.84 2.30 +0.06 31 3 1,069 -3
30DEC26 32.00 C 1.68 1.68 1.68 1.96 +0.06 31 4 1,086 0
30DEC26 33.00 C 0.00 0.00 0.00 1.69 +0.06 31 0 201 0
30DEC26 34.00 C 0.00 0.00 0.00 1.43 +0.05 31 0 311 0
30DEC26 35.00 C 0.00 0.00 0.00 1.22 +0.05 32 0 411 0
30DEC26 36.00 C 0.96 0.96 0.96 1.03 +0.05 32 1 392 +1
30DEC26 37.00 C 0.00 0.00 0.00 0.87 +0.05 32 0 220 0
30DEC26 38.00 C 0.00 0.00 0.00 0.74 +0.03 32 0 191 0
30DEC26 39.00 C 0.00 0.00 0.00 0.65 +0.04 32 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.54 +0.03 32 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.46 +0.04 32 0 513 0
30DEC26 42.00 C 0.48 0.48 0.48 0.37 +0.02 32 15 146 -15
30MAR27 16.50 C 0.00 0.00 0.00 12.92 -0.01 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.43 0.00 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.94 0.00 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.45 0.00 31 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 10.97 0.00 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.50 0.00 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.05 +0.01 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.60 0.00 31 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 8.75 0.00 31 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 7.95 +0.25 31 0 12 0
30MAR27 23.00 C 0.00 0.00 0.00 6.97 0.00 27 0 35 0
30MAR27 24.00 C 0.00 0.00 0.00 6.28 +0.01 28 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 5.81 0.00 31 0 1,676 0
30MAR27 26.00 C 0.00 0.00 0.00 5.20 +0.01 31 0 6,345 0
30MAR27 27.00 C 0.00 0.00 0.00 4.62 +0.15 31 0 8,353 0
30MAR27 28.00 C 3.55 3.55 3.55 3.99 +0.01 30 1 5,989 0
30MAR27 29.00 C 3.00 3.00 3.00 3.52 +0.02 30 1 92 +1
30MAR27 30.00 C 2.63 2.75 2.61 3.11 +0.01 30 166 541 +155
30MAR27 31.00 C 0.00 0.00 0.00 2.73 +0.01 30 0 283 0
30MAR27 32.00 C 0.00 0.00 0.00 2.39 +0.01 30 0 1,580 0
30MAR27 33.00 C 1.91 1.91 1.91 2.09 +0.01 30 20 351 0
30MAR27 34.00 C 0.00 0.00 0.00 1.82 +0.01 30 0 410 0
30MAR27 35.00 C 0.00 0.00 0.00 1.59 +0.01 30 0 350 0
30MAR27 36.00 C 0.00 0.00 0.00 1.38 +0.01 30 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 1.19 +0.01 30 0 78 0
30MAR27 38.00 C 1.02 1.02 1.02 1.06 +0.03 31 15 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.94 +0.02 31 0 69 0
30MAR27 40.00 C 0.00 0.00 0.00 0.82 +0.01 31 0 57 0
30MAR27 41.00 C 0.00 0.00 0.00 0.70 +0.01 31 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.61 +0.01 31 0 173 0
TOTAL CALL 10,268 149,083 +2,752
30APR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
30APR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
30APR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 329 0
30APR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 346 0
30APR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 246 0
30APR26 29.00 P 0.10 0.10 0.01 0.00 -0.15 0 225 255 +143
30APR26 30.00 P 0.52 0.73 0.50 0.62 -0.11 0 95 0 -26
30APR26 31.00 P 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
30APR26 32.00 P 0.00 0.00 0.00 2.62 -0.08 0 0 0 0
30APR26 33.00 P 0.00 0.00 0.00 3.62 -0.11 0 0 0 -1
30APR26 34.00 P 0.00 0.00 0.00 4.62 -0.14 0 0 0 0
30APR26 35.00 P 0.00 0.00 0.00 5.62 -0.17 0 0 0 0
30APR26 36.00 P 0.00 0.00 0.00 6.62 -0.17 0 0 0 0
30APR26 37.00 P 0.00 0.00 0.00 7.62 -0.17 0 0 0 0
30APR26 38.00 P 0.00 0.00 0.00 8.62 -0.17 0 0 0 0
30APR26 39.00 P 0.00 0.00 0.00 9.62 -0.17 0 0 0 0
30APR26 40.00 P 0.00 0.00 0.00 10.62 -0.17 0 0 0 0
30APR26 41.00 P 0.00 0.00 0.00 11.62 -0.17 0 0 0 0
08MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
08MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
08MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
08MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
08MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
08MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
08MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
08MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
08MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
08MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
08MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
08MAY26 27.00 P 0.02 0.02 0.02 0.02 -0.02 32 16 425 0
08MAY26 28.00 P 0.10 0.18 0.10 0.11 -0.03 32 21 1,055 +21
08MAY26 29.00 P 0.34 0.51 0.33 0.39 -0.06 32 230 801 +168
08MAY26 30.00 P 0.00 0.00 0.00 0.94 -0.05 33 0 67 0
08MAY26 31.00 P 1.74 1.74 1.74 1.75 -0.04 36 31 41 +31
08MAY26 32.00 P 2.66 2.66 2.66 2.63 -0.07 31 59 59 +59
08MAY26 33.00 P 0.00 0.00 0.00 3.62 -0.11 0 0 0 0
08MAY26 34.00 P 4.62 4.62 4.62 4.76 0.00 74 83 83 +83
08MAY26 35.00 P 0.00 0.00 0.00 5.70 -0.09 75 0 0 0
08MAY26 36.00 P 0.00 0.00 0.00 6.73 -0.06 90 0 0 0
08MAY26 37.00 P 0.00 0.00 0.00 7.71 -0.08 96 0 0 0
08MAY26 38.00 P 0.00 0.00 0.00 8.70 -0.09 102 0 0 0
08MAY26 39.00 P 0.00 0.00 0.00 9.67 -0.12 102 0 0 0
08MAY26 40.00 P 0.00 0.00 0.00 10.71 -0.08 120 0 0 0
08MAY26 41.00 P 0.00 0.00 0.00 11.74 -0.05 134 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 397 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 312 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,382 0
28MAY26 21.00 P 0.01 0.01 0.01 0.01 0.00 51 60 1,315 0
28MAY26 22.00 P 0.01 0.02 0.01 0.01 0.00 44 150 2,401 0
28MAY26 23.00 P 0.03 0.03 0.03 0.01 0.00 38 8 3,294 0
28MAY26 24.00 P 0.04 0.05 0.04 0.01 0.00 32 40 2,795 +10
28MAY26 25.00 P 0.07 0.10 0.07 0.04 +0.01 33 268 2,059 +256
28MAY26 26.00 P 0.13 0.18 0.13 0.10 +0.01 32 223 4,198 +160
28MAY26 27.00 P 0.24 0.32 0.24 0.24 +0.02 33 160 1,290 -78
28MAY26 28.00 P 0.50 0.60 0.47 0.49 +0.02 33 181 2,446 +6
28MAY26 29.00 P 0.89 1.01 0.84 0.88 +0.03 33 545 3,700 +97
28MAY26 30.00 P 1.46 1.57 1.40 1.42 +0.02 33 247 2,765 +30
28MAY26 31.00 P 2.15 2.23 2.04 2.11 +0.02 34 75 895 -30
28MAY26 32.00 P 2.97 2.97 2.97 2.93 +0.02 36 12 844 +12
28MAY26 33.00 P 0.00 0.00 0.00 3.83 +0.01 39 0 83 0
28MAY26 34.00 P 4.77 4.77 4.77 4.79 +0.03 43 58 75 +28
28MAY26 35.00 P 5.72 5.72 5.72 5.74 -0.05 45 35 35 +35
28MAY26 36.00 P 6.68 6.68 6.68 6.82 +0.03 56 6 19 +6
28MAY26 37.00 P 0.00 0.00 0.00 7.76 -0.03 58 0 24 0
28MAY26 38.00 P 8.65 8.65 8.65 8.81 +0.02 67 12 15 +12
28MAY26 39.00 P 9.64 9.64 9.64 9.80 +0.01 71 13 13 +13
28MAY26 40.00 P 10.63 10.63 10.63 10.94 +0.15 85 11 13 +11
28MAY26 41.00 P 11.62 11.62 11.62 11.78 -0.01 78 7 12 +7
28MAY26 42.00 P 0.00 0.00 0.00 12.88 +0.19 90 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 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 77 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 67 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 220 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 53 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 0.02 0.02 0.02 0.01 0.00 40 75 1,720 0
29JUN26 20.00 P 0.02 0.02 0.02 0.01 0.00 38 75 1,489 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,360 0
29JUN26 22.00 P 0.05 0.05 0.05 0.03 0.00 34 165 1,524 -143
29JUN26 23.00 P 0.08 0.08 0.08 0.06 0.00 32 20 4,407 +20
29JUN26 24.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 2,144 0
29JUN26 25.00 P 0.27 0.27 0.26 0.26 +0.02 33 139 7,494 +1
29JUN26 26.00 P 0.39 0.48 0.39 0.45 +0.02 33 649 3,574 +53
29JUN26 27.00 P 0.66 0.81 0.66 0.74 +0.03 33 131 4,657 +120
29JUN26 28.00 P 1.05 1.09 1.05 1.12 +0.03 33 146 3,316 -36
29JUN26 29.00 P 1.56 1.62 1.54 1.62 +0.03 33 263 1,128 -97
29JUN26 30.00 P 2.19 2.29 2.19 2.22 +0.03 34 256 336 +139
29JUN26 31.00 P 2.91 3.01 2.78 2.92 +0.03 34 1,091 2,552 +700
29JUN26 32.00 P 3.70 3.70 3.70 3.59 -0.08 32 33 425 +33
29JUN26 33.00 P 4.55 4.55 4.55 4.55 +0.02 37 28 328 +28
29JUN26 34.00 P 5.44 5.44 5.44 5.45 +0.13 38 16 166 +16
29JUN26 35.00 P 6.36 6.36 6.28 6.40 +0.02 41 165 170 +150
29JUN26 36.00 P 7.30 7.37 7.30 7.37 +0.01 44 61 230 +50
29JUN26 37.00 P 8.26 8.26 8.26 8.36 +0.01 47 14 174 +14
29JUN26 38.00 P 9.22 9.22 9.22 9.37 +0.06 51 9 9 +9
29JUN26 39.00 P 10.19 10.19 10.19 10.37 +0.09 55 7 7 +7
29JUN26 40.00 P 11.17 11.17 11.17 11.12 -0.15 42 9 9 +9
29JUN26 41.00 P 0.00 0.00 0.00 12.25 +0.01 55 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.35 +0.11 64 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 130 0
30JUL26 20.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 192 0
30JUL26 21.00 P 0.05 0.05 0.05 0.05 +0.01 34 96 150 +30
30JUL26 22.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 580 0
30JUL26 23.00 P 0.00 0.00 0.00 0.18 +0.03 34 0 802 0
30JUL26 24.00 P 0.00 0.00 0.00 0.29 +0.02 33 0 693 0
30JUL26 25.00 P 0.48 0.48 0.48 0.47 +0.03 33 140 1,605 -86
30JUL26 26.00 P 0.60 0.71 0.60 0.72 +0.04 33 113 2,514 -20
30JUL26 27.00 P 0.96 1.05 0.94 1.07 +0.06 34 563 737 +382
30JUL26 28.00 P 1.35 1.47 1.35 1.51 +0.08 34 351 1,303 +299
30JUL26 29.00 P 1.93 2.00 1.93 2.03 +0.06 35 291 407 +106
30JUL26 30.00 P 2.58 2.67 2.51 2.62 +0.06 35 213 371 +182
30JUL26 31.00 P 3.31 3.34 3.31 3.29 +0.06 35 59 90 +59
30JUL26 32.00 P 4.16 4.16 4.16 3.91 +0.05 34 30 30 +30
30JUL26 33.00 P 4.95 4.97 4.95 4.83 +0.05 37 47 47 +47
30JUL26 34.00 P 5.84 5.84 5.84 5.60 -0.04 36 30 30 +30
30JUL26 35.00 P 6.73 6.73 6.73 6.58 +0.04 39 30 30 +30
30JUL26 36.00 P 7.64 7.64 7.64 7.51 +0.03 41 17 17 +17
30JUL26 37.00 P 0.00 0.00 0.00 8.40 -0.04 41 0 0 0
30JUL26 38.00 P 9.51 9.51 9.51 9.44 +0.06 45 30 30 +30
30JUL26 39.00 P 10.47 10.47 10.47 10.40 +0.06 47 26 26 +26
30JUL26 40.00 P 11.43 11.43 11.43 11.40 +0.10 49 30 30 +30
30JUL26 41.00 P 12.39 12.41 12.39 12.29 +0.02 48 120 120 +120
28AUG26 18.50 P 0.00 0.00 0.00 0.02 - 35 0 0 -
28AUG26 19.00 P 0.00 0.00 0.00 0.03 - 35 0 0 -
28AUG26 19.50 P 0.04 0.04 0.04 0.04 - 34 30 30 -
28AUG26 20.00 P 0.00 0.00 0.00 0.05 - 34 0 0 -
28AUG26 21.00 P 0.07 0.07 0.07 0.10 - 34 50 50 -
28AUG26 22.00 P 0.00 0.00 0.00 0.17 - 34 0 0 -
28AUG26 23.00 P 0.25 0.25 0.25 0.27 - 33 1 1 -
28AUG26 24.00 P 0.36 0.36 0.36 0.43 - 33 10 10 -
28AUG26 25.00 P 0.51 0.56 0.51 0.64 - 33 51 51 -
28AUG26 26.00 P 0.00 0.00 0.00 0.92 - 33 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 1.30 - 33 0 0 -
28AUG26 28.00 P 1.73 1.73 1.73 1.73 - 34 2 2 -
28AUG26 29.00 P 0.00 0.00 0.00 2.29 - 34 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 2.87 - 35 0 0 -
28AUG26 31.00 P 0.00 0.00 0.00 3.53 - 35 0 0 -
28AUG26 32.00 P 0.00 0.00 0.00 4.26 - 36 0 0 -
28AUG26 33.00 P 0.00 0.00 0.00 5.04 - 36 0 0 -
28AUG26 34.00 P 0.00 0.00 0.00 5.86 - 37 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 6.72 - 38 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 7.63 - 39 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 8.56 - 40 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 9.51 - 42 0 0 -
28AUG26 39.00 P 0.00 0.00 0.00 10.49 - 44 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 11.45 - 46 0 0 -
28AUG26 41.00 P 12.45 12.46 12.44 12.44 - 48 230 230 -
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 0.00 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 0.00 36 0 348 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 +0.01 36 0 1,286 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 756 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 +0.02 35 0 1,080 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 +0.02 35 0 1,493 0
29SEP26 23.00 P 0.48 0.48 0.48 0.48 +0.04 35 8 3,976 -8
29SEP26 24.00 P 0.60 0.67 0.60 0.70 +0.05 36 250 867 +250
29SEP26 25.00 P 0.93 1.00 0.93 0.97 +0.03 36 41 3,833 -41
29SEP26 26.00 P 0.00 0.00 0.00 1.31 +0.04 36 13 917 0
29SEP26 27.00 P 1.64 1.64 1.64 1.71 +0.05 36 160 704 -60
29SEP26 28.00 P 2.33 2.33 2.33 2.17 +0.05 36 103 1,084 +73
29SEP26 29.00 P 2.96 2.96 2.96 2.69 +0.05 36 50 1,218 +50
29SEP26 30.00 P 3.63 3.63 3.63 3.27 +0.04 36 100 1,654 +100
29SEP26 31.00 P 0.00 0.00 0.00 3.92 +0.04 37 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 4.62 +0.04 37 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 5.36 +0.04 37 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 6.16 +0.04 38 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 6.99 +0.03 39 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 7.86 +0.04 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.76 +0.03 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.67 +0.02 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.62 +0.02 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.58 +0.02 44 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 12.56 +0.02 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.55 +0.01 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 0.02 +0.01 33 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 80 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 +0.01 33 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 0.08 +0.01 32 0 494 0
30DEC26 18.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 558 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 +0.02 32 0 536 0
30DEC26 19.50 P 0.00 0.00 0.00 0.18 +0.02 32 0 146 0
30DEC26 20.00 P 0.00 0.00 0.00 0.22 +0.02 32 0 3,408 0
30DEC26 21.00 P 0.00 0.00 0.00 0.33 +0.02 32 0 620 0
30DEC26 22.00 P 0.00 0.00 0.00 0.49 +0.03 32 0 803 0
30DEC26 23.00 P 0.00 0.00 0.00 0.69 +0.03 32 0 904 0
30DEC26 24.00 P 0.91 0.91 0.91 0.95 +0.04 32 1 847 +1
30DEC26 25.00 P 0.00 0.00 0.00 1.25 +0.05 32 0 1,774 0
30DEC26 26.00 P 0.00 0.00 0.00 1.60 +0.05 33 0 620 0
30DEC26 27.00 P 0.00 0.00 0.00 2.02 +0.05 33 0 361 0
30DEC26 28.00 P 0.00 0.00 0.00 2.50 +0.06 33 0 562 0
30DEC26 29.00 P 3.20 3.36 3.20 3.02 +0.06 33 121 835 +90
30DEC26 30.00 P 3.99 3.99 3.99 3.60 +0.06 33 60 463 +60
30DEC26 31.00 P 0.00 0.00 0.00 4.24 +0.06 33 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 4.91 +0.06 34 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 5.65 +0.06 34 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 6.41 +0.05 34 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 7.22 +0.05 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.05 +0.04 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.93 +0.05 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.82 +0.04 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.74 +0.03 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.68 +0.03 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.64 +0.03 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.60 +0.01 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 0.00 31 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.11 0.00 31 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.14 0.00 31 0 144 0
30MAR27 18.50 P 0.00 0.00 0.00 0.18 0.00 31 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.22 0.00 31 0 61 0
30MAR27 19.50 P 0.00 0.00 0.00 0.28 +0.01 31 0 93 0
30MAR27 20.00 P 0.00 0.00 0.00 0.33 0.00 31 0 133 0
30MAR27 21.00 P 0.00 0.00 0.00 0.48 0.00 31 0 132 0
30MAR27 22.00 P 0.00 0.00 0.00 0.67 0.00 31 0 118 0
30MAR27 23.00 P 0.93 0.94 0.93 0.90 +0.01 31 11 3,611 +11
30MAR27 24.00 P 1.18 1.18 1.18 1.18 +0.01 31 10 133 +7
30MAR27 25.00 P 0.00 0.00 0.00 1.51 +0.01 31 0 1,398 0
30MAR27 26.00 P 0.00 0.00 0.00 1.89 +0.01 31 0 6,334 0
30MAR27 27.00 P 0.00 0.00 0.00 2.31 +0.01 31 0 8,162 0
30MAR27 28.00 P 0.00 0.00 0.00 2.81 +0.02 32 0 4,490 0
30MAR27 29.00 P 0.00 0.00 0.00 3.33 +0.01 32 0 277 0
30MAR27 30.00 P 4.10 4.10 4.10 3.92 +0.02 32 10 74 +10
30MAR27 31.00 P 0.00 0.00 0.00 4.54 +0.01 32 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 5.21 +0.02 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.92 +0.01 32 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 6.67 +0.02 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.45 +0.01 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.27 +0.02 33 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.11 +0.01 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.98 +0.01 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.87 0.00 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.80 +0.01 36 0 0 0
30MAR27 41.00 P 13.47 13.47 13.45 12.73 +0.01 37 55 55 +55
30MAR27 42.00 P 0.00 0.00 0.00 13.69 +0.01 38 0 0 0
TOTAL PUT 9,776 160,556 +4,036
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 0.00 244 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.20 0.00 260 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.18 0.00 278 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.16 0.00 278 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.14 0.00 271 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.13 0.00 280 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.11 -0.01 264 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.10 0.00 265 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.09 0.00 263 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.08 0.00 259 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.07 0.00 254 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.06 0.00 246 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.05 0.00 236 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.04 0.00 225 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.03 0.00 211 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.02 0.00 193 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 393 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.03 0.00 261 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.06 0.00 280 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.09 0.00 280 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.12 0.00 272 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.16 0.00 281 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.19 0.00 266 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.23 0.00 267 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.27 0.00 266 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.32 0.00 281 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.36 0.00 276 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.40 0.00 269 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.45 0.00 279 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.49 0.00 270 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.54 0.00 280 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.58 0.00 267 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$ 13.28
28MAY26 8.50 C 0.00 0.00 0.00 4.80 -0.06 66 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.55 -0.08 61 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.30 -0.07 57 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.05 -0.10 52 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.80 -0.07 48 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.54 -0.09 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.30 -0.08 39 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.80 -0.09 31 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.33 -0.08 42 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 1.84 -0.13 35 0 78 0
28MAY26 12.00 C 0.00 0.00 0.00 1.35 -0.17 29 0 332 0
28MAY26 12.50 C 1.10 1.12 1.06 1.01 -0.09 35 160 641 +10
28MAY26 13.00 C 0.73 0.73 0.66 0.67 -0.10 34 72 928 0
28MAY26 13.50 C 0.45 0.45 0.39 0.44 -0.06 36 29 1,039 -5
28MAY26 14.00 C 0.27 0.28 0.27 0.26 -0.06 35 57 496 -35
28MAY26 14.50 C 0.17 0.17 0.17 0.15 -0.04 36 15 235 +15
28MAY26 15.00 C 0.10 0.10 0.08 0.08 -0.03 36 78 645 +78
28MAY26 15.50 C 0.06 0.06 0.05 0.04 -0.02 36 21 315 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 753 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 8.50 C 0.00 0.00 0.00 4.81 -0.12 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.56 -0.10 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.31 -0.10 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.07 -0.09 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.81 -0.11 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.56 -0.10 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.30 -0.11 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 2.84 -0.10 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.37 -0.09 33 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 1.94 -0.06 34 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 1.53 -0.08 34 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 1.18 -0.09 34 0 199 0
29JUN26 13.00 C 0.00 0.00 0.00 0.88 -0.08 34 0 159 0
29JUN26 13.50 C 0.00 0.00 0.00 0.64 -0.08 34 0 160 0
29JUN26 14.00 C 0.47 0.48 0.43 0.45 -0.07 34 45 637 +7
29JUN26 14.50 C 0.33 0.33 0.30 0.31 -0.06 34 28 1,017 0
29JUN26 15.00 C 0.25 0.25 0.25 0.20 -0.05 34 5 186 +5
29JUN26 15.50 C 0.00 0.00 0.00 0.13 -0.04 34 0 50 0
29JUN26 16.00 C 0.10 0.10 0.10 0.08 -0.03 34 20 282 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 2 0
30JUL26 8.50 C 0.00 0.00 0.00 4.81 -0.12 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.56 -0.15 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.31 -0.10 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.10 -0.07 47 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.86 -0.15 46 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.59 -0.10 39 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.37 -0.14 42 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.90 -0.10 40 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.41 -0.14 34 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.98 -0.13 34 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 1.60 -0.02 34 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 1.27 -0.09 34 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 0.99 -0.07 34 0 25 0
30JUL26 13.50 C 0.74 0.74 0.74 0.75 -0.07 34 15 18 +15
30JUL26 14.00 C 0.55 0.55 0.55 0.57 -0.05 34 14 20 0
30JUL26 14.50 C 0.42 0.42 0.42 0.42 -0.04 34 2 39 +2
30JUL26 15.00 C 0.00 0.00 0.00 0.31 -0.03 34 0 66 0
30JUL26 15.50 C 0.00 0.00 0.00 0.22 -0.03 34 0 3 0
30JUL26 16.00 C 0.00 0.00 0.00 0.15 -0.03 34 0 26 0
30JUL26 16.50 C 0.00 0.00 0.00 0.11 -0.02 34 0 22 0
30JUL26 17.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 3 0
30JUL26 17.50 C 0.00 0.00 0.00 0.05 - 34 0 0 -
30JUL26 18.00 C 0.00 0.00 0.00 0.04 - 35 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 3.86 - 42 0 0 -
28AUG26 9.75 C 0.00 0.00 0.00 3.61 - 39 0 0 -
28AUG26 10.00 C 0.00 0.00 0.00 3.38 - 39 0 0 -
28AUG26 10.50 C 0.00 0.00 0.00 2.90 - 36 0 0 -
28AUG26 11.00 C 0.00 0.00 0.00 2.46 - 35 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 2.05 - 34 0 0 -
28AUG26 12.00 C 0.00 0.00 0.00 1.69 - 34 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 1.38 - 34 0 0 -
28AUG26 13.00 C 0.00 0.00 0.00 1.10 - 34 0 0 -
28AUG26 13.50 C 0.00 0.00 0.00 0.88 - 34 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 0.70 - 34 0 0 -
28AUG26 14.50 C 0.00 0.00 0.00 0.55 - 34 0 0 -
28AUG26 15.00 C 0.00 0.00 0.00 0.42 - 34 0 0 -
28AUG26 15.50 C 0.00 0.00 0.00 0.32 - 34 0 0 -
28AUG26 16.00 C 0.27 0.27 0.27 0.24 - 34 2 2 -
28AUG26 16.50 C 0.00 0.00 0.00 0.18 - 34 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 0.13 - 34 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 0.10 - 34 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 0.07 - 34 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 4.81 -0.12 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.58 -0.13 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.33 -0.09 38 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 4.10 -0.07 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.86 -0.15 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.61 -0.11 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.39 -0.12 36 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 2.93 -0.09 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.50 -0.09 34 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 2.13 -0.07 34 0 774 0
29SEP26 12.00 C 0.00 0.00 0.00 1.82 -0.04 35 0 787 0
29SEP26 12.50 C 0.00 0.00 0.00 1.53 -0.02 35 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 1.23 -0.06 34 0 114 0
29SEP26 13.50 C 0.00 0.00 0.00 1.02 -0.02 34 0 74 0
29SEP26 14.00 C 0.81 0.81 0.81 0.84 -0.02 34 2 166 +2
29SEP26 14.50 C 0.00 0.00 0.00 0.68 -0.04 34 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.55 -0.04 35 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.45 -0.03 35 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.37 -0.01 35 0 32 0
29SEP26 16.50 C 0.00 0.00 0.00 0.29 -0.01 35 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.23 -0.01 35 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.18 -0.01 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 0.00 35 0 24 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 0.00 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.09 0.00 36 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 0.00 36 0 40 0
30DEC26 8.50 C 0.00 0.00 0.00 4.81 -0.12 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.59 -0.12 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.35 -0.08 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.11 -0.10 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.88 -0.13 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.66 -0.06 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.43 -0.08 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.02 -0.07 31 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 2.64 -0.06 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.32 -0.06 32 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 2.09 0.00 34 0 305 0
30DEC26 12.50 C 0.00 0.00 0.00 1.76 -0.11 33 0 585 0
30DEC26 13.00 C 1.43 1.43 1.43 1.52 -0.05 33 15 94 -15
30DEC26 13.50 C 1.25 1.25 1.25 1.31 -0.05 33 15 95 -15
30DEC26 14.00 C 0.00 0.00 0.00 1.13 -0.04 33 0 64 0
30DEC26 14.50 C 0.00 0.00 0.00 0.96 -0.04 33 0 63 0
30DEC26 15.00 C 0.00 0.00 0.00 0.82 -0.05 33 0 121 0
30DEC26 15.50 C 0.00 0.00 0.00 0.72 -0.04 34 0 76 0
30DEC26 16.00 C 0.00 0.00 0.00 0.62 -0.04 34 0 48 0
30DEC26 16.50 C 0.00 0.00 0.00 0.52 -0.03 34 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.44 -0.03 34 0 35 0
30DEC26 17.50 C 0.00 0.00 0.00 0.37 -0.02 34 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 -0.02 34 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.26 -0.01 35 0 102 0
30DEC26 19.00 C 0.00 0.00 0.00 0.21 -0.02 34 0 87 0
30MAR27 8.50 C 0.00 0.00 0.00 4.86 -0.07 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.64 -0.07 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.38 -0.06 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.21 -0.01 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.00 -0.01 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.80 +0.01 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.61 +0.02 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.16 -0.06 30 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.82 -0.07 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.51 -0.06 31 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.23 -0.07 31 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.98 -0.06 32 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 1.74 -0.06 32 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 1.54 -0.05 32 0 17 0
30MAR27 14.00 C 0.00 0.00 0.00 1.35 -0.04 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.20 -0.03 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.04 -0.04 33 0 18 0
30MAR27 15.50 C 0.00 0.00 0.00 0.94 -0.03 33 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.82 -0.04 33 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.72 -0.04 34 0 6 0
30MAR27 17.00 C 0.65 0.65 0.65 0.62 -0.03 33 1 2 +1
30MAR27 17.50 C 0.00 0.00 0.00 0.54 -0.03 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.46 -0.03 33 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.40 -0.03 33 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.33 -0.04 33 0 99 0
TOTAL CALL 596 16,993 +65
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 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 49 0 32 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 69 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 0.00 38 0 279 0
28MAY26 11.50 P 0.05 0.05 0.04 0.04 -0.01 36 45 936 +23
28MAY26 12.00 P 0.09 0.10 0.09 0.10 -0.01 36 38 585 +25
28MAY26 12.50 P 0.22 0.22 0.19 0.19 -0.02 34 94 413 +70
28MAY26 13.00 P 0.33 0.40 0.33 0.37 0.00 34 45 861 -29
28MAY26 13.50 P 0.61 0.65 0.61 0.62 -0.01 34 24 204 +22
28MAY26 14.00 P 0.89 0.89 0.89 0.96 +0.03 35 36 58 +6
28MAY26 14.50 P 0.00 0.00 0.00 1.34 +0.02 35 0 36 0
28MAY26 15.00 P 0.00 0.00 0.00 1.78 +0.02 36 0 2 0
28MAY26 15.50 P 0.00 0.00 0.00 2.25 0.00 37 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.73 +0.07 37 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.26 +0.10 51 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 3.72 +0.06 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.22 +0.05 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.72 +0.04 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.22 +0.06 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.72 +0.07 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 39 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 72 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 209 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 0.00 36 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 243 0
29JUN26 11.50 P 0.00 0.00 0.00 0.17 -0.01 34 0 295 0
29JUN26 12.00 P 0.25 0.25 0.25 0.28 -0.01 34 15 526 0
29JUN26 12.50 P 0.40 0.42 0.40 0.45 -0.01 33 16 245 +1
29JUN26 13.00 P 0.65 0.65 0.65 0.67 -0.01 33 2 382 0
29JUN26 13.50 P 0.97 0.97 0.97 0.96 0.00 34 3 216 0
29JUN26 14.00 P 1.28 1.29 1.28 1.30 +0.05 34 37 230 -36
29JUN26 14.50 P 0.00 0.00 0.00 1.67 0.00 34 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 2.10 +0.02 35 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 2.54 +0.04 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.02 +0.06 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.48 -0.02 38 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.97 +0.13 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.46 +0.10 43 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 4.95 +0.07 45 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 5.42 +0.10 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.93 +0.09 47 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 6.45 +0.16 55 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 0.00 34 0 1 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.02 0.00 33 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.04 0.00 35 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.05 0.00 34 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.10 0.00 35 0 118 0
30JUL26 11.00 P 0.00 0.00 0.00 0.17 0.00 34 0 232 0
30JUL26 11.50 P 0.00 0.00 0.00 0.27 0.00 34 0 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.40 0.00 33 0 1,193 0
30JUL26 12.50 P 0.60 0.60 0.60 0.59 +0.01 33 3 745 -3
30JUL26 13.00 P 0.83 0.83 0.83 0.82 +0.02 33 12 79 +11
30JUL26 13.50 P 0.00 0.00 0.00 1.11 +0.03 34 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.44 +0.04 34 0 26 0
30JUL26 14.50 P 0.00 0.00 0.00 1.80 -0.02 34 0 25 0
30JUL26 15.00 P 0.00 0.00 0.00 2.21 +0.03 35 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.65 +0.01 36 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.06 +0.06 35 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.52 -0.03 35 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.00 +0.08 37 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.46 - 36 0 0 -
30JUL26 18.00 P 0.00 0.00 0.00 4.95 - 37 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 0.05 - 35 0 0 -
28AUG26 9.75 P 0.00 0.00 0.00 0.07 - 35 0 0 -
28AUG26 10.00 P 0.00 0.00 0.00 0.09 - 34 0 0 -
28AUG26 10.50 P 0.00 0.00 0.00 0.15 - 34 0 0 -
28AUG26 11.00 P 0.00 0.00 0.00 0.24 - 34 0 0 -
28AUG26 11.50 P 0.00 0.00 0.00 0.36 - 34 0 0 -
28AUG26 12.00 P 0.00 0.00 0.00 0.51 - 33 0 0 -
28AUG26 12.50 P 0.71 0.71 0.69 0.70 - 33 31 31 -
28AUG26 13.00 P 0.00 0.00 0.00 0.95 - 34 0 0 -
28AUG26 13.50 P 0.00 0.00 0.00 1.23 - 34 0 0 -
28AUG26 14.00 P 0.00 0.00 0.00 1.54 - 33 0 0 -
28AUG26 14.50 P 0.00 0.00 0.00 1.92 - 34 0 0 -
28AUG26 15.00 P 0.00 0.00 0.00 2.31 - 35 0 0 -
28AUG26 15.50 P 0.00 0.00 0.00 2.72 - 35 0 0 -
28AUG26 16.00 P 0.00 0.00 0.00 3.14 - 35 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 3.59 - 36 0 0 -
28AUG26 17.00 P 0.00 0.00 0.00 4.04 - 36 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 4.51 - 37 0 0 -
28AUG26 18.00 P 0.00 0.00 0.00 4.98 - 37 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 0.00 35 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 0.00 35 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 0.00 35 0 144 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 +0.01 35 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 +0.01 35 0 263 0
29SEP26 10.50 P 0.00 0.00 0.00 0.24 +0.02 36 0 164 0
29SEP26 11.00 P 0.00 0.00 0.00 0.35 +0.02 35 0 381 0
29SEP26 11.50 P 0.00 0.00 0.00 0.50 +0.03 36 0 1,030 0
29SEP26 12.00 P 0.00 0.00 0.00 0.68 +0.03 36 0 1,189 0
29SEP26 12.50 P 0.00 0.00 0.00 0.90 +0.04 36 15 391 0
29SEP26 13.00 P 0.00 0.00 0.00 1.15 +0.04 36 0 204 0
29SEP26 13.50 P 0.00 0.00 0.00 1.44 +0.05 36 0 141 0
29SEP26 14.00 P 0.00 0.00 0.00 1.76 +0.05 37 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.11 +0.06 37 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.49 +0.07 38 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 2.89 +0.06 38 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 3.31 +0.06 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.75 +0.07 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.21 +0.07 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.67 +0.07 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.15 +0.08 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.62 +0.08 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.09 +0.07 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.56 +0.07 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 0.00 35 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 0.00 35 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 +0.01 35 0 17 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 0.00 34 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 0.00 34 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.23 0.00 34 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.28 0.00 34 0 13 0
30DEC26 10.50 P 0.41 0.41 0.41 0.37 +0.01 34 2 58 0
30DEC26 11.00 P 0.00 0.00 0.00 0.53 0.00 34 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 0.70 0.00 34 0 354 0
30DEC26 12.00 P 0.00 0.00 0.00 0.91 +0.02 35 0 155 0
30DEC26 12.50 P 0.00 0.00 0.00 1.14 +0.02 35 0 82 0
30DEC26 13.00 P 0.00 0.00 0.00 1.39 +0.03 35 0 139 0
30DEC26 13.50 P 0.00 0.00 0.00 1.68 +0.02 35 0 92 0
30DEC26 14.00 P 0.00 0.00 0.00 2.00 +0.03 35 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 2.33 +0.02 36 0 74 0
30DEC26 15.00 P 0.00 0.00 0.00 2.70 +0.03 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.08 +0.04 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.49 +0.05 37 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 3.90 +0.04 37 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 4.34 +0.05 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.79 +0.06 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.25 +0.06 40 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 5.72 +0.07 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.18 +0.05 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.13 0.00 33 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.16 0.00 34 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.19 0.00 33 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.23 0.00 33 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.27 0.00 33 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.33 0.00 34 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.38 0.00 33 0 58 0
30MAR27 10.50 P 0.54 0.54 0.54 0.51 +0.02 33 60 82 +39
30MAR27 11.00 P 0.00 0.00 0.00 0.67 +0.01 33 0 16 0
30MAR27 11.50 P 0.00 0.00 0.00 0.85 +0.03 34 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.06 +0.03 34 6 62 -6
30MAR27 12.50 P 0.00 0.00 0.00 1.30 +0.02 34 0 130 0
30MAR27 13.00 P 1.60 1.60 1.60 1.56 +0.01 34 15 20 +15
30MAR27 13.50 P 0.00 0.00 0.00 1.85 +0.01 34 0 2 0
30MAR27 14.00 P 2.22 2.22 2.22 2.16 +0.02 34 15 15 +15
30MAR27 14.50 P 2.57 2.57 2.57 2.49 +0.02 34 36 36 +36
30MAR27 15.00 P 0.00 0.00 0.00 2.85 +0.03 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.22 +0.03 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.61 +0.03 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.02 +0.03 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.44 +0.04 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.88 +0.04 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.32 +0.04 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.78 +0.05 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.25 +0.05 39 0 18 0
TOTAL PUT 550 16,180 +189
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$ 14.40
28MAY26 9.50 C 0.00 0.00 0.00 4.92 -0.28 58 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 4.67 -0.28 53 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.42 -0.28 49 0 1 0
28MAY26 10.50 C 0.00 0.00 0.00 3.92 -0.28 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.42 -0.28 29 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.92 -0.28 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.43 -0.28 32 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.94 -0.28 29 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.48 -0.27 29 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.07 -0.25 30 0 0 0
28MAY26 14.00 C 0.58 0.58 0.58 0.70 -0.25 29 20 25 -20
28MAY26 14.50 C 0.30 0.30 0.30 0.44 -0.18 29 9 60 +9
28MAY26 15.00 C 0.21 0.21 0.16 0.25 -0.14 29 76 462 -4
28MAY26 15.50 C 0.11 0.11 0.09 0.13 -0.10 29 71 653 +16
28MAY26 16.00 C 0.09 0.09 0.04 0.06 -0.07 29 24 210 0
28MAY26 16.50 C 0.07 0.07 0.02 0.03 -0.03 30 16 203 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 56 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 5.67 -0.28 65 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.42 -0.28 61 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.17 -0.28 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.92 -0.28 53 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.67 -0.28 49 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.42 -0.28 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.92 -0.28 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.42 -0.28 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.92 -0.28 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.43 -0.28 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.94 -0.28 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.48 -0.27 27 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.07 -0.25 27 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 0.70 -0.25 26 0 47 0
29JUN26 14.50 C 0.48 0.48 0.48 0.44 -0.19 26 5 464 0
29JUN26 15.00 C 0.26 0.26 0.26 0.27 -0.13 26 100 985 +100
29JUN26 15.50 C 0.23 0.23 0.19 0.15 -0.09 26 47 518 +45
29JUN26 16.00 C 0.00 0.00 0.00 0.08 -0.06 26 0 242 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 -0.04 26 0 179 0
29JUN26 17.00 C 0.07 0.07 0.06 0.02 -0.03 26 30 263 +30
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 145 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.42 -0.28 42 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.92 -0.28 35 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.42 -0.28 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.92 -0.28 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.43 -0.28 27 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.95 -0.27 27 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.50 -0.27 26 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.10 -0.26 26 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.79 -0.22 26 0 0 0
30JUL26 14.50 C 0.56 0.56 0.56 0.57 -0.17 27 70 65 +45
30JUL26 15.00 C 0.38 0.41 0.38 0.39 -0.14 27 200 300 +200
30JUL26 15.50 C 0.00 0.00 0.00 0.26 -0.11 27 0 115 0
30JUL26 16.00 C 0.00 0.00 0.00 0.17 -0.09 27 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.11 -0.06 27 0 30 0
30JUL26 17.00 C 0.00 0.00 0.00 0.07 -0.05 27 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.04 -0.04 26 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.42 - 38 0 0 -
28AUG26 10.50 C 0.00 0.00 0.00 3.92 - 31 0 0 -
28AUG26 11.00 C 0.00 0.00 0.00 3.42 - 0 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 2.92 - 0 0 0 -
28AUG26 12.00 C 0.30 0.30 0.30 2.43 - 25 2 2 -
28AUG26 12.50 C 0.00 0.00 0.00 1.98 - 28 0 0 -
28AUG26 13.00 C 0.00 0.00 0.00 1.56 - 27 0 0 -
28AUG26 13.50 C 0.00 0.00 0.00 1.17 - 26 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 0.90 - 27 0 0 -
28AUG26 14.50 C 0.00 0.00 0.00 0.69 - 27 0 0 -
28AUG26 15.00 C 0.00 0.00 0.00 0.52 - 28 0 0 -
28AUG26 15.50 C 0.00 0.00 0.00 0.38 - 28 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 0.27 - 27 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 0.19 - 27 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 0.13 - 27 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 0.09 - 27 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 0.06 - 27 0 0 -
28AUG26 18.50 C 0.00 0.00 0.00 0.04 - 27 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 0.03 - 28 0 0 -
29SEP26 8.75 C 0.00 0.00 0.00 5.67 -0.28 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.42 -0.28 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.17 -0.28 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.92 -0.28 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.67 -0.28 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.42 -0.28 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.92 -0.28 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.42 -0.28 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.92 -0.29 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.47 -0.24 29 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.05 -0.24 29 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.68 -0.22 29 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.36 -0.19 29 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.07 -0.20 29 0 267 0
29SEP26 14.50 C 0.00 0.00 0.00 0.85 -0.14 29 0 18 0
29SEP26 15.00 C 0.63 0.63 0.63 0.67 -0.13 29 2 82 0
29SEP26 15.50 C 0.00 0.00 0.00 0.56 -0.07 30 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.41 -0.09 29 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.32 -0.07 29 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.25 -0.06 29 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.19 -0.05 30 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 -0.03 30 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 -0.03 30 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.17 -0.28 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.92 -0.28 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.67 -0.28 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.42 -0.28 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.92 -0.28 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.44 -0.28 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.98 -0.28 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.57 -0.27 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.22 -0.24 29 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.90 -0.23 29 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.63 -0.20 29 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.34 -0.19 28 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.13 -0.18 28 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.95 -0.15 28 0 226 0
30DEC26 15.50 C 0.00 0.00 0.00 0.79 -0.14 28 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.65 -0.14 28 0 34 0
30DEC26 16.50 C 0.00 0.00 0.00 0.54 -0.11 28 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.46 -0.09 29 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.38 -0.07 29 0 48 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 -0.08 29 0 85 0
30DEC26 18.50 C 0.00 0.00 0.00 0.25 -0.08 29 0 57 0
30DEC26 19.00 C 0.00 0.00 0.00 0.20 -0.06 29 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 -0.06 29 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 4.42 -0.28 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.94 -0.28 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.50 -0.26 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.10 -0.25 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.74 -0.23 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.41 -0.23 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.12 -0.22 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.85 -0.20 28 0 4 0
30MAR27 14.00 C 0.00 0.00 0.00 1.56 -0.19 27 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.35 -0.17 27 0 1 0
30MAR27 15.00 C 1.02 1.02 1.02 1.17 -0.15 28 2 5 +2
30MAR27 15.50 C 0.00 0.00 0.00 1.00 -0.15 28 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.86 -0.13 28 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.73 -0.12 28 0 16 0
30MAR27 17.00 C 0.00 0.00 0.00 0.62 -0.11 28 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.56 -0.06 29 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.47 -0.09 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.40 -0.08 29 0 34 0
30MAR27 19.00 C 0.00 0.00 0.00 0.34 -0.07 29 0 9 0
30MAR27 19.50 C 0.35 0.35 0.35 0.28 -0.07 28 1 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.24 -0.05 29 0 184 0
30MAR27 21.00 C 0.00 0.00 0.00 0.16 -0.04 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 15 0
TOTAL CALL 675 7,720 +423
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 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 53 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 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 57 0
28MAY26 12.50 P 0.03 0.03 0.03 0.03 +0.01 32 6 98 +6
28MAY26 13.00 P 0.07 0.08 0.07 0.07 +0.02 31 19 85 +16
28MAY26 13.50 P 0.16 0.22 0.16 0.15 +0.03 30 59 422 +45
28MAY26 14.00 P 0.35 0.44 0.33 0.31 +0.06 31 346 735 +324
28MAY26 14.50 P 0.46 0.94 0.46 0.53 +0.09 30 30 188 -21
28MAY26 15.00 P 0.00 0.00 0.00 0.84 +0.14 30 0 172 0
28MAY26 15.50 P 1.60 1.60 1.60 1.22 +0.19 30 2 92 0
28MAY26 16.00 P 0.00 0.00 0.00 1.65 +0.22 30 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 2.18 +0.31 41 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.68 +0.27 47 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.19 +0.28 54 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.71 +0.29 62 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.22 +0.40 69 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.74 +0.42 77 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.25 +0.43 83 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.77 +0.29 90 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.80 +0.29 104 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.83 +0.29 116 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 26 0 229 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 0.00 26 0 1,649 0
29JUN26 12.50 P 0.12 0.13 0.12 0.11 +0.01 26 21 87 +21
29JUN26 13.00 P 0.21 0.21 0.21 0.22 +0.04 26 11 170 +11
29JUN26 13.50 P 0.33 0.40 0.33 0.39 +0.06 26 9 178 +7
29JUN26 14.00 P 0.59 0.63 0.59 0.63 +0.09 26 11 178 +2
29JUN26 14.50 P 0.90 0.90 0.90 0.93 +0.17 26 8 450 +2
29JUN26 15.00 P 0.00 0.00 0.00 1.28 +0.17 26 0 976 0
29JUN26 15.50 P 0.00 0.00 0.00 1.68 +0.19 25 0 399 0
29JUN26 16.00 P 0.00 0.00 0.00 2.13 +0.23 26 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.64 +0.29 31 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 3.12 +0.27 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.61 +0.28 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.10 +0.29 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.57 +0.26 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.06 +0.25 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.56 +0.28 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.07 +0.28 40 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 7.06 +0.28 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.06 +0.28 43 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 0.00 27 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 20 0
30JUL26 12.50 P 0.20 0.21 0.20 0.20 +0.02 26 14 32 +14
30JUL26 13.00 P 0.00 0.00 0.00 0.34 +0.06 27 0 21 0
30JUL26 13.50 P 0.00 0.00 0.00 0.52 +0.05 26 0 97 0
30JUL26 14.00 P 0.00 0.00 0.00 0.75 +0.10 26 0 148 0
30JUL26 14.50 P 1.00 1.00 1.00 1.06 +0.16 27 2 59 +2
30JUL26 15.00 P 0.00 0.00 0.00 1.42 +0.19 27 0 52 0
30JUL26 15.50 P 0.00 0.00 0.00 1.77 +0.17 26 0 45 0
30JUL26 16.00 P 0.00 0.00 0.00 2.20 +0.21 27 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.68 +0.26 29 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.14 +0.25 29 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.61 +0.26 29 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.11 +0.28 32 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.64 +0.32 39 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.12 +0.31 39 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.56 +0.26 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.07 +0.28 34 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28AUG26 10.50 P 0.00 0.00 0.00 0.03 - 28 0 0 -
28AUG26 11.00 P 0.00 0.00 0.00 0.06 - 28 0 0 -
28AUG26 11.50 P 0.00 0.00 0.00 0.11 - 28 0 0 -
28AUG26 12.00 P 0.20 0.20 0.20 0.18 - 27 2 2 -
28AUG26 12.50 P 0.00 0.00 0.00 0.28 - 27 0 0 -
28AUG26 13.00 P 0.00 0.00 0.00 0.43 - 27 0 0 -
28AUG26 13.50 P 0.00 0.00 0.00 0.62 - 27 0 0 -
28AUG26 14.00 P 0.00 0.00 0.00 0.86 - 26 0 0 -
28AUG26 14.50 P 0.00 0.00 0.00 1.17 - 27 0 0 -
28AUG26 15.00 P 0.00 0.00 0.00 1.51 - 27 0 0 -
28AUG26 15.50 P 0.00 0.00 0.00 1.87 - 27 0 0 -
28AUG26 16.00 P 0.00 0.00 0.00 2.32 - 29 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 2.75 - 30 0 0 -
28AUG26 17.00 P 0.00 0.00 0.00 3.20 - 30 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 3.67 - 31 0 0 -
28AUG26 18.00 P 0.00 0.00 0.00 4.12 - 30 0 0 -
28AUG26 18.50 P 0.00 0.00 0.00 4.64 - 35 0 0 -
28AUG26 19.00 P 0.00 0.00 0.00 5.12 - 35 0 0 -
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 +0.01 30 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 +0.02 30 0 104 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 +0.04 30 0 75 0
29SEP26 12.00 P 0.00 0.00 0.00 0.30 +0.04 30 0 71 0
29SEP26 12.50 P 0.44 0.44 0.44 0.44 +0.06 30 1 88 0
29SEP26 13.00 P 0.63 0.63 0.63 0.62 +0.08 30 5 178 -5
29SEP26 13.50 P 0.00 0.00 0.00 0.84 +0.11 30 0 287 0
29SEP26 14.00 P 0.00 0.00 0.00 1.09 +0.12 30 0 112 0
29SEP26 14.50 P 0.00 0.00 0.00 1.39 +0.15 31 0 94 0
29SEP26 15.00 P 0.00 0.00 0.00 1.67 +0.16 30 0 38 0
29SEP26 15.50 P 0.00 0.00 0.00 2.08 +0.24 31 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 2.48 +0.28 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.90 +0.23 33 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.33 +0.23 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.79 +0.24 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.27 +0.26 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.75 +0.26 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.25 +0.28 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.75 +0.28 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.25 +0.28 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.24 +0.25 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.22 +0.26 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 +0.01 30 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 0.00 29 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 +0.01 29 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 +0.01 29 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.23 +0.01 29 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.33 +0.02 29 0 34 0
30DEC26 12.00 P 0.41 0.41 0.41 0.47 +0.03 29 1 28 +1
30DEC26 12.50 P 0.00 0.00 0.00 0.63 +0.04 29 0 18 0
30DEC26 13.00 P 0.00 0.00 0.00 0.83 +0.06 29 0 125 0
30DEC26 13.50 P 0.00 0.00 0.00 1.06 +0.08 29 0 103 0
30DEC26 14.00 P 0.00 0.00 0.00 1.32 +0.09 30 0 68 0
30DEC26 14.50 P 0.00 0.00 0.00 1.61 +0.11 30 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 1.93 +0.13 30 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 2.28 +0.14 30 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.65 +0.16 31 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 3.05 +0.18 31 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.47 +0.19 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.90 +0.20 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.35 +0.22 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.75 +0.16 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.25 +0.28 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.75 +0.28 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.25 +0.28 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.24 +0.25 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.22 +0.26 43 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 +0.01 29 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.23 +0.02 28 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.33 +0.02 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.46 +0.04 29 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.60 +0.05 29 0 51 0
30MAR27 12.50 P 0.00 0.00 0.00 0.78 +0.06 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.99 +0.09 29 0 104 0
30MAR27 13.50 P 0.00 0.00 0.00 1.22 +0.09 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.48 +0.10 29 0 71 0
30MAR27 14.50 P 0.00 0.00 0.00 1.77 +0.11 29 0 64 0
30MAR27 15.00 P 0.00 0.00 0.00 2.09 +0.14 29 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.42 +0.13 29 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 2.79 +0.16 30 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 3.17 +0.17 30 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.58 +0.19 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.90 +0.20 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.35 +0.22 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.75 +0.16 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.25 +0.28 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.75 +0.28 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.25 +0.28 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.24 +0.25 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.22 +0.26 38 0 0 0
TOTAL PUT 547 11,878 +425
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$ 11.58
28MAY26 8.25 C 0.00 0.00 0.00 3.34 -0.22 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.10 -0.21 48 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.85 -0.21 43 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.60 -0.21 39 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.35 -0.21 34 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.10 -0.21 30 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.85 -0.21 26 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.61 -0.20 29 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.15 -0.19 29 0 15 0
28MAY26 11.00 C 0.73 0.73 0.73 0.73 -0.18 28 2 170 0
28MAY26 11.50 C 0.43 0.43 0.43 0.42 -0.13 28 29 191 +29
28MAY26 12.00 C 0.19 0.22 0.18 0.22 -0.07 29 36 673 +34
28MAY26 12.50 C 0.08 0.08 0.08 0.10 -0.03 29 340 991 +15
28MAY26 13.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 807 0
28MAY26 13.50 C 0.02 0.02 0.02 0.02 -0.01 32 13 174 +13
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 828 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.86 -0.21 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.61 -0.19 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.36 -0.21 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.11 -0.20 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.87 -0.19 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.60 -0.22 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.35 -0.23 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.11 -0.23 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.91 -0.19 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.69 -0.18 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.27 -0.16 29 0 75 0
29JUN26 11.00 C 0.88 0.88 0.88 0.90 -0.15 29 15 232 +15
29JUN26 11.50 C 0.00 0.00 0.00 0.60 -0.11 28 0 239 0
29JUN26 12.00 C 0.00 0.00 0.00 0.39 -0.06 29 0 945 0
29JUN26 12.50 C 0.00 0.00 0.00 0.24 -0.05 29 0 984 0
29JUN26 13.00 C 0.12 0.12 0.12 0.14 -0.03 29 2 1,417 +2
29JUN26 13.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 193 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 0.00 31 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 31 0 272 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 33 0 98 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.36 -0.21 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.11 -0.24 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.87 -0.22 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.62 -0.25 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.39 -0.23 21 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.16 -0.18 24 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.96 -0.14 28 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.75 -0.12 28 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.35 -0.16 28 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.01 -0.15 28 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 0.72 -0.12 28 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.49 -0.08 27 0 296 0
30JUL26 12.50 C 0.00 0.00 0.00 0.33 -0.07 28 0 37 0
30JUL26 13.00 C 0.23 0.23 0.23 0.22 -0.04 28 20 211 0
30JUL26 13.50 C 0.00 0.00 0.00 0.14 -0.02 28 0 200 0
30JUL26 14.00 C 0.10 0.10 0.10 0.09 -0.01 29 50 134 +50
30JUL26 14.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.91 - 25 0 0 -
28AUG26 9.00 C 0.00 0.00 0.00 2.68 - 27 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 2.45 - 27 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 2.23 - 27 0 0 -
28AUG26 9.75 C 0.00 0.00 0.00 2.03 - 28 0 0 -
28AUG26 10.00 C 0.00 0.00 0.00 1.82 - 28 0 0 -
28AUG26 10.50 C 0.00 0.00 0.00 1.41 - 26 0 0 -
28AUG26 11.00 C 0.00 0.00 0.00 1.13 - 29 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 0.82 - 27 0 0 -
28AUG26 12.00 C 0.00 0.00 0.00 0.60 - 28 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 0.43 - 28 0 0 -
28AUG26 13.00 C 0.27 0.27 0.27 0.31 - 28 20 20 -
28AUG26 13.50 C 0.00 0.00 0.00 0.21 - 28 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 0.15 - 29 0 0 -
28AUG26 14.50 C 0.00 0.00 0.00 0.10 - 29 0 0 -
28AUG26 15.00 C 0.00 0.00 0.00 0.07 - 29 0 0 -
28AUG26 15.50 C 0.00 0.00 0.00 0.04 - 29 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 0.02 - 27 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29SEP26 8.00 C 0.00 0.00 0.00 3.62 -0.19 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.38 -0.19 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.15 -0.20 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.92 -0.17 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.69 -0.18 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.47 -0.15 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.25 -0.14 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.05 -0.14 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.85 -0.13 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.49 -0.16 28 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.17 -0.10 28 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.88 -0.11 28 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.66 -0.10 28 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.49 -0.08 28 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.35 -0.08 28 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.27 -0.05 29 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.19 -0.03 29 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 -0.03 28 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.40 -0.17 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.17 -0.18 24 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.95 -0.15 25 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.73 -0.15 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.53 -0.14 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.33 -0.14 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.13 -0.13 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.95 -0.13 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.61 -0.16 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.32 -0.09 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.05 -0.13 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.83 -0.11 26 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.66 -0.09 27 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.52 -0.08 27 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.42 -0.06 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.32 -0.05 27 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 -0.04 27 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 -0.04 27 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 -0.02 27 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.46 -0.17 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.25 -0.14 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.04 -0.14 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.84 -0.14 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.64 -0.14 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.46 -0.13 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.28 -0.14 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.11 -0.12 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.79 -0.14 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.51 -0.09 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.24 -0.10 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.02 -0.13 26 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 0.84 -0.11 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.71 -0.06 27 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.58 -0.07 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.48 -0.06 27 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.39 -0.04 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.31 -0.04 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 -0.04 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 -0.02 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.15 -0.03 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
TOTAL CALL 527 11,959 +158
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 115 0
28MAY26 10.00 P 0.04 0.04 0.04 0.02 +0.01 32 10 181 +10
28MAY26 10.50 P 0.09 0.09 0.09 0.06 +0.03 31 20 272 +20
28MAY26 11.00 P 0.16 0.19 0.16 0.15 +0.05 30 20 514 +7
28MAY26 11.50 P 0.33 0.41 0.33 0.35 +0.10 31 87 1,603 +30
28MAY26 12.00 P 0.65 0.65 0.65 0.63 +0.13 30 20 320 +20
28MAY26 12.50 P 0.00 0.00 0.00 1.00 +0.17 29 0 167 0
28MAY26 13.00 P 0.00 0.00 0.00 1.44 +0.19 28 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.92 +0.20 0 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.45 +0.20 44 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.96 +0.19 53 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.46 +0.18 59 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.95 +0.17 62 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.45 +0.18 68 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.96 +0.18 76 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.46 +0.19 81 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.96 +0.18 86 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.46 +0.18 90 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.96 +0.19 95 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 +0.01 31 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 +0.02 31 0 5 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 +0.03 30 0 147 0
29JUN26 10.50 P 0.18 0.18 0.18 0.15 +0.05 29 4 1,189 +4
29JUN26 11.00 P 0.28 0.28 0.28 0.30 +0.09 30 5 1,722 +5
29JUN26 11.50 P 0.51 0.51 0.51 0.51 +0.12 30 1 2,200 -1
29JUN26 12.00 P 0.00 0.00 0.00 0.76 +0.11 28 0 519 0
29JUN26 12.50 P 0.00 0.00 0.00 1.13 +0.16 30 0 744 0
29JUN26 13.00 P 0.00 0.00 0.00 1.53 +0.19 30 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.97 +0.15 30 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.51 +0.22 39 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 3.00 +0.23 43 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.50 +0.22 48 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.00 +0.22 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.50 +0.23 57 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.00 +0.22 60 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.50 +0.23 64 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.00 +0.22 68 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.50 +0.22 71 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.00 +0.23 75 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 6 0
30JUL26 9.25 P 0.00 0.00 0.00 0.04 +0.02 29 0 7 0
30JUL26 9.50 P 0.00 0.00 0.00 0.06 +0.02 29 0 22 0
30JUL26 9.75 P 0.12 0.12 0.12 0.08 +0.02 28 5 40 +5
30JUL26 10.00 P 0.00 0.00 0.00 0.12 +0.04 29 0 0 0
30JUL26 10.50 P 0.21 0.22 0.21 0.22 +0.06 28 12 348 +12
30JUL26 11.00 P 0.00 0.00 0.00 0.38 +0.08 28 0 272 0
30JUL26 11.50 P 0.61 0.61 0.61 0.59 +0.10 28 15 360 0
30JUL26 12.00 P 0.00 0.00 0.00 0.87 +0.13 28 0 84 0
30JUL26 12.50 P 0.00 0.00 0.00 1.20 +0.14 28 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.58 +0.18 28 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.00 +0.13 28 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.52 +0.20 34 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.00 +0.23 36 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.50 +0.22 40 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.00 +0.22 44 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.50 +0.23 47 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.00 +0.22 51 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.03 - 29 0 0 -
28AUG26 9.00 P 0.08 0.08 0.08 0.05 - 29 5 5 -
28AUG26 9.25 P 0.00 0.00 0.00 0.07 - 29 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 0.09 - 29 0 0 -
28AUG26 9.75 P 0.00 0.00 0.00 0.13 - 29 0 0 -
28AUG26 10.00 P 0.00 0.00 0.00 0.17 - 28 0 0 -
28AUG26 10.50 P 0.32 0.32 0.32 0.30 - 29 48 48 -
28AUG26 11.00 P 0.45 0.45 0.45 0.47 - 29 5 5 -
28AUG26 11.50 P 0.00 0.00 0.00 0.70 - 29 0 0 -
28AUG26 12.00 P 0.00 0.00 0.00 0.96 - 28 0 0 -
28AUG26 12.50 P 0.00 0.00 0.00 1.28 - 28 0 0 -
28AUG26 13.00 P 0.00 0.00 0.00 1.65 - 28 0 0 -
28AUG26 13.50 P 0.00 0.00 0.00 2.11 - 31 0 0 -
28AUG26 14.00 P 0.00 0.00 0.00 2.56 - 33 0 0 -
28AUG26 14.50 P 0.00 0.00 0.00 3.02 - 34 0 0 -
28AUG26 15.00 P 0.00 0.00 0.00 3.50 - 36 0 0 -
28AUG26 15.50 P 0.00 0.00 0.00 4.01 - 40 0 0 -
28AUG26 16.00 P 0.00 0.00 0.00 4.51 - 43 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 5.01 - 46 0 0 -
29SEP26 8.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 +0.01 29 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 +0.01 29 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 +0.02 28 0 27 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 +0.02 28 0 76 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 +0.03 29 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 +0.04 29 0 2,300 0
29SEP26 10.50 P 0.00 0.00 0.00 0.41 +0.06 29 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.61 +0.08 29 0 253 0
29SEP26 11.50 P 0.00 0.00 0.00 0.85 +0.09 29 0 8 0
29SEP26 12.00 P 0.00 0.00 0.00 1.15 +0.13 29 0 151 0
29SEP26 12.50 P 0.00 0.00 0.00 1.45 +0.10 28 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.82 +0.16 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.28 +0.17 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.72 +0.19 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.17 +0.19 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.64 +0.20 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.12 +0.20 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.60 +0.19 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.08 +0.17 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.58 +0.19 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.07 +0.17 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.56 +0.25 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.04 +0.24 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 +0.01 27 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 +0.02 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 +0.02 27 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 +0.03 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.24 +0.03 27 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.30 +0.04 27 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.37 +0.05 27 0 41 0
30DEC26 10.50 P 0.00 0.00 0.00 0.54 +0.06 27 0 87 0
30DEC26 11.00 P 0.00 0.00 0.00 0.75 +0.08 27 0 46 0
30DEC26 11.50 P 0.00 0.00 0.00 0.99 +0.09 27 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 1.28 +0.12 27 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.58 +0.10 27 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.99 +0.14 28 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.39 +0.16 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.81 +0.18 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.24 +0.18 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.70 +0.19 32 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 4.15 +0.17 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.63 +0.18 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.10 +0.16 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.59 +0.17 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.07 +0.17 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.56 +0.18 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.05 +0.19 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.14 +0.02 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.23 +0.04 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.28 +0.04 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.34 +0.04 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.41 +0.05 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.49 +0.06 27 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.68 +0.08 27 0 3 0
30MAR27 11.00 P 0.00 0.00 0.00 0.87 +0.08 27 0 55 0
30MAR27 11.50 P 0.00 0.00 0.00 1.13 +0.11 27 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.42 +0.13 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.74 +0.14 27 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 2.10 +0.12 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.49 +0.15 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.89 +0.15 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.31 +0.15 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.72 +0.13 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.20 +0.16 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.66 +0.16 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.13 +0.16 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.59 +0.15 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.08 +0.16 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.57 +0.17 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.05 +0.19 35 0 0 0
TOTAL PUT 257 18,462 +112
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$ 4.61
28MAY26 3.30 C 0.00 0.00 0.00 1.33 -0.08 71 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.23 -0.08 65 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.13 -0.08 60 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.03 -0.08 55 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.93 -0.08 50 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.84 -0.07 51 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.73 -0.08 40 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.63 -0.08 35 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.54 -0.07 35 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.45 -0.07 33 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.34 -0.10 24 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.27 -0.06 26 0 30 0
28MAY26 4.50 C 0.20 0.20 0.20 0.20 -0.05 26 100 955 +45
28MAY26 4.60 C 0.15 0.15 0.15 0.15 -0.04 27 106 1,502 +106
28MAY26 4.70 C 0.10 0.10 0.10 0.10 -0.04 26 3 1,024 +3
28MAY26 4.80 C 0.08 0.10 0.06 0.06 -0.04 25 151 1,222 -13
28MAY26 4.90 C 0.06 0.07 0.04 0.04 -0.03 26 135 1,669 +24
28MAY26 5.00 C 0.05 0.05 0.03 0.03 -0.01 28 349 12,077 +23
28MAY26 5.25 C 0.00 0.00 0.00 0.01 -0.01 29 0 725 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 20 298 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 731 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 102 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.83 -0.08 79 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.72 -0.09 60 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.62 -0.09 55 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.53 -0.08 64 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.42 -0.09 47 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.33 -0.08 55 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.25 -0.06 62 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.13 -0.08 47 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.04 -0.07 49 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.93 -0.08 39 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.84 -0.07 40 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.74 -0.07 36 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.64 -0.07 32 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.55 -0.06 31 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.46 -0.06 29 0 64 0
29JUN26 4.30 C 0.00 0.00 0.00 0.38 -0.06 28 0 5,755 0
29JUN26 4.40 C 0.29 0.29 0.29 0.29 -0.06 25 10 707 0
29JUN26 4.50 C 0.00 0.00 0.00 0.23 -0.05 26 0 952 0
29JUN26 4.60 C 0.00 0.00 0.00 0.18 -0.04 26 0 1,594 0
29JUN26 4.70 C 0.00 0.00 0.00 0.13 -0.04 25 0 14,829 0
29JUN26 4.80 C 0.10 0.10 0.10 0.10 -0.03 26 1 2,252 0
29JUN26 4.90 C 0.08 0.08 0.08 0.07 -0.03 26 5 880 0
29JUN26 5.00 C 0.07 0.07 0.06 0.05 -0.02 26 95 3,009 +40
29JUN26 5.25 C 0.04 0.04 0.04 0.02 -0.01 26 40 3,636 0
29JUN26 5.50 C 0.02 0.02 0.02 0.01 0.00 28 5 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 234 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 783 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.33 -0.08 50 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.25 -0.06 55 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.13 -0.08 42 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.04 -0.07 43 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.94 -0.07 39 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.84 -0.08 36 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.74 -0.08 32 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.65 -0.07 31 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.56 -0.07 30 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.47 -0.05 28 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.38 -0.06 25 0 30 0
30JUL26 4.40 C 0.32 0.32 0.32 0.32 -0.05 26 21 21 +21
30JUL26 4.50 C 0.00 0.00 0.00 0.26 -0.04 26 0 60 0
30JUL26 4.60 C 0.23 0.23 0.23 0.21 -0.03 26 1 32 +1
30JUL26 4.70 C 0.17 0.17 0.17 0.17 -0.03 27 15 430 0
30JUL26 4.80 C 0.00 0.00 0.00 0.13 -0.03 26 0 1,220 0
30JUL26 4.90 C 0.00 0.00 0.00 0.10 -0.02 26 0 228 0
30JUL26 5.00 C 0.09 0.11 0.09 0.08 -0.02 26 26 86 +26
30JUL26 5.25 C 0.00 0.00 0.00 0.04 -0.01 26 0 897 0
30JUL26 5.50 C 0.03 0.03 0.03 0.02 -0.01 26 5 90 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 55 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.13 - 38 0 0 -
28AUG26 3.60 C 0.00 0.00 0.00 1.04 - 39 0 0 -
28AUG26 3.70 C 0.00 0.00 0.00 0.94 - 36 0 0 -
28AUG26 3.80 C 0.00 0.00 0.00 0.84 - 32 0 0 -
28AUG26 3.90 C 0.00 0.00 0.00 0.74 - 29 0 0 -
28AUG26 4.00 C 0.00 0.00 0.00 0.65 - 28 0 0 -
28AUG26 4.10 C 0.00 0.00 0.00 0.57 - 28 0 0 -
28AUG26 4.20 C 0.00 0.00 0.00 0.48 - 26 0 0 -
28AUG26 4.30 C 0.00 0.00 0.00 0.41 - 26 0 0 -
28AUG26 4.40 C 0.00 0.00 0.00 0.33 - 24 0 0 -
28AUG26 4.50 C 0.00 0.00 0.00 0.29 - 26 0 0 -
28AUG26 4.60 C 0.00 0.00 0.00 0.24 - 26 0 0 -
28AUG26 4.70 C 0.00 0.00 0.00 0.20 - 26 0 0 -
28AUG26 4.80 C 0.16 0.16 0.16 0.16 - 26 10 10 -
28AUG26 4.90 C 0.00 0.00 0.00 0.13 - 26 0 0 -
28AUG26 5.00 C 0.12 0.12 0.12 0.11 - 26 30 30 -
28AUG26 5.25 C 0.00 0.00 0.00 0.06 - 26 0 0 -
28AUG26 5.50 C 0.05 0.05 0.05 0.04 - 27 2,030 2,030 -
28AUG26 5.75 C 0.00 0.00 0.00 0.02 - 27 0 0 -
28AUG26 6.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
28AUG26 6.25 C 0.00 0.00 0.00 0.01 - 29 0 0 -
28AUG26 6.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
28AUG26 6.75 C 0.00 0.00 0.00 0.01 - 35 0 0 -
28AUG26 7.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
28AUG26 7.25 C 0.00 0.00 0.00 0.01 - 40 0 0 -
29SEP26 2.80 C 0.00 0.00 0.00 1.83 -0.08 58 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.74 -0.07 59 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.64 -0.07 55 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.53 -0.09 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.44 -0.08 48 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.33 -0.08 41 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.25 -0.06 45 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.13 -0.08 35 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.04 -0.08 35 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.94 -0.07 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.84 -0.08 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.74 -0.08 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.65 -0.07 26 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.57 -0.06 26 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.49 -0.06 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.43 -0.05 26 0 54 0
29SEP26 4.40 C 0.35 0.35 0.35 0.37 -0.05 26 10 256 +10
29SEP26 4.50 C 0.36 0.36 0.33 0.32 -0.04 26 32 1,171 +32
29SEP26 4.60 C 0.00 0.00 0.00 0.27 -0.04 26 0 6,526 0
29SEP26 4.70 C 0.00 0.00 0.00 0.23 -0.04 26 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.20 -0.03 26 0 2,496 0
29SEP26 4.90 C 0.00 0.00 0.00 0.17 -0.02 26 0 795 0
29SEP26 5.00 C 0.13 0.13 0.13 0.14 -0.02 26 3 2,584 0
29SEP26 5.25 C 0.11 0.11 0.11 0.10 -0.01 27 5 963 0
29SEP26 5.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 2,432 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 -0.01 28 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 0.00 29 0 334 0
29SEP26 6.25 C 0.02 0.02 0.02 0.02 0.00 29 25 262 +25
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.53 -0.09 39 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.44 -0.08 39 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.33 -0.08 33 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.25 -0.06 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.13 -0.09 28 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.04 -0.08 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.94 -0.08 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.84 -0.08 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.75 -0.07 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.67 -0.07 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.60 -0.07 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.54 -0.06 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.48 -0.06 24 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.43 -0.05 24 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.38 -0.05 24 0 681 0
30DEC26 4.60 C 0.00 0.00 0.00 0.34 -0.04 24 0 72 0
30DEC26 4.70 C 0.00 0.00 0.00 0.30 -0.04 24 0 95 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 -0.04 24 0 393 0
30DEC26 4.90 C 0.00 0.00 0.00 0.23 -0.04 24 0 1,064 0
30DEC26 5.00 C 0.00 0.00 0.00 0.20 -0.03 24 0 1,284 0
30DEC26 5.25 C 0.00 0.00 0.00 0.15 -0.02 25 0 982 0
30DEC26 5.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 711 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 -0.02 25 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 219 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 91 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.33 -0.08 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.25 -0.06 30 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.13 -0.09 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.04 -0.08 24 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.95 -0.08 23 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.86 -0.07 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.78 -0.08 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.72 -0.07 23 0 21 0
30MAR27 4.10 C 0.00 0.00 0.00 0.66 -0.06 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.60 -0.06 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.54 -0.07 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.50 -0.05 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.44 -0.06 23 0 30 0
30MAR27 4.60 C 0.00 0.00 0.00 0.40 -0.05 23 0 2,504 0
30MAR27 4.70 C 0.00 0.00 0.00 0.36 -0.05 24 0 10 0
30MAR27 4.80 C 0.00 0.00 0.00 0.32 -0.05 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.29 -0.04 24 0 13 0
30MAR27 5.00 C 0.00 0.00 0.00 0.26 -0.04 24 0 98 0
30MAR27 5.25 C 0.00 0.00 0.00 0.20 -0.03 24 0 1,148 0
30MAR27 5.50 C 0.14 0.14 0.14 0.15 -0.03 25 50 2,310 +50
30MAR27 5.75 C 0.00 0.00 0.00 0.11 -0.02 25 0 1,110 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 109 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 -0.01 25 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
TOTAL CALL 3,283 107,770 +393
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 726 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 1,234 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 +0.01 28 0 918 0
28MAY26 4.30 P 0.02 0.03 0.02 0.03 +0.01 26 970 1,328 +888
28MAY26 4.40 P 0.04 0.05 0.04 0.05 +0.02 26 3,224 4,635 +2,970
28MAY26 4.50 P 0.05 0.07 0.04 0.08 +0.03 25 170 3,676 +160
28MAY26 4.60 P 0.09 0.12 0.09 0.12 +0.03 25 890 1,445 +841
28MAY26 4.70 P 0.14 0.18 0.13 0.18 +0.05 26 17 759 +11
28MAY26 4.80 P 0.00 0.00 0.00 0.25 +0.06 26 0 508 0
28MAY26 4.90 P 0.00 0.00 0.00 0.33 +0.07 28 0 697 0
28MAY26 5.00 P 0.00 0.00 0.00 0.42 +0.08 30 0 1,232 0
28MAY26 5.25 P 0.59 0.59 0.59 0.65 +0.09 32 2 652 0
28MAY26 5.50 P 0.00 0.00 0.00 0.89 +0.07 0 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.39 +0.06 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.64 +0.05 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.89 +0.05 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.14 +0.05 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.39 +0.06 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.64 +0.06 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.89 +0.05 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.14 +0.06 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.39 +0.06 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.64 +0.05 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.89 +0.05 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.14 +0.06 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 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 54 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 952 0
29JUN26 3.80 P 0.01 0.01 0.01 0.01 0.00 25 210 1,003 +150
29JUN26 3.90 P 0.00 0.00 0.00 0.02 +0.01 26 0 991 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 1,308 0
29JUN26 4.10 P 0.03 0.04 0.03 0.05 +0.02 26 162 2,450 +106
29JUN26 4.20 P 0.04 0.06 0.04 0.07 +0.03 25 798 1,027 +130
29JUN26 4.30 P 0.07 0.09 0.07 0.10 +0.03 25 304 4,093 +5
29JUN26 4.40 P 0.12 0.13 0.12 0.14 +0.04 25 2,135 5,848 +1,229
29JUN26 4.50 P 0.14 0.18 0.14 0.18 +0.04 24 1,010 2,875 +400
29JUN26 4.60 P 0.19 0.23 0.19 0.24 +0.05 24 115 1,514 +30
29JUN26 4.70 P 0.25 0.25 0.25 0.30 +0.05 24 1 14,650 +1
29JUN26 4.80 P 0.00 0.00 0.00 0.37 +0.05 23 0 690 0
29JUN26 4.90 P 0.40 0.40 0.40 0.47 +0.07 27 14 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.56 +0.08 29 0 2,314 0
29JUN26 5.25 P 0.00 0.00 0.00 0.76 +0.05 20 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.01 +0.07 25 0 694 0
29JUN26 5.75 P 1.24 1.24 1.24 1.27 +0.08 37 30 360 +30
29JUN26 6.00 P 0.00 0.00 0.00 1.48 +0.04 0 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.74 +0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.99 +0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.24 +0.07 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.48 +0.06 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.74 +0.07 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.99 +0.07 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.24 +0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.50 +0.08 51 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.75 +0.08 56 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.98 +0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.23 +0.06 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 460 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 450 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 +0.01 24 0 450 0
30JUL26 3.90 P 0.03 0.03 0.03 0.03 +0.01 24 10 191 0
30JUL26 4.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 2,538 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 +0.02 25 0 455 0
30JUL26 4.20 P 0.00 0.00 0.00 0.10 +0.03 25 0 732 0
30JUL26 4.30 P 0.11 0.11 0.11 0.14 +0.04 26 30 1,412 +30
30JUL26 4.40 P 0.00 0.00 0.00 0.18 +0.05 25 0 2,170 0
30JUL26 4.50 P 0.00 0.00 0.00 0.22 +0.04 24 0 1,062 0
30JUL26 4.60 P 0.25 0.25 0.25 0.28 +0.06 25 5 69 +5
30JUL26 4.70 P 0.30 0.30 0.30 0.34 +0.06 25 14 24 -14
30JUL26 4.80 P 0.00 0.00 0.00 0.42 +0.07 26 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.50 +0.07 27 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.56 +0.05 24 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 0.77 +0.05 21 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.01 +0.07 22 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.27 +0.08 31 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.49 +0.05 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.74 +0.06 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.99 +0.06 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.24 +0.07 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.74 +0.07 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 - 25 0 0 -
28AUG26 3.60 P 0.00 0.00 0.00 0.01 - 23 0 0 -
28AUG26 3.70 P 0.00 0.00 0.00 0.02 - 24 0 0 -
28AUG26 3.80 P 0.00 0.00 0.00 0.04 - 26 0 0 -
28AUG26 3.90 P 0.00 0.00 0.00 0.05 - 25 0 0 -
28AUG26 4.00 P 0.00 0.00 0.00 0.07 - 25 0 0 -
28AUG26 4.10 P 0.00 0.00 0.00 0.09 - 24 0 0 -
28AUG26 4.20 P 0.10 0.11 0.10 0.13 - 25 50 50 -
28AUG26 4.30 P 0.12 0.12 0.12 0.16 - 25 5 5 -
28AUG26 4.40 P 0.18 0.18 0.18 0.21 - 25 30 30 -
28AUG26 4.50 P 0.00 0.00 0.00 0.26 - 25 0 0 -
28AUG26 4.60 P 0.00 0.00 0.00 0.31 - 25 0 0 -
28AUG26 4.70 P 0.00 0.00 0.00 0.37 - 25 0 0 -
28AUG26 4.80 P 0.00 0.00 0.00 0.45 - 26 0 0 -
28AUG26 4.90 P 0.00 0.00 0.00 0.52 - 26 0 0 -
28AUG26 5.00 P 0.00 0.00 0.00 0.59 - 25 0 0 -
28AUG26 5.25 P 0.00 0.00 0.00 0.79 - 24 0 0 -
28AUG26 5.50 P 0.00 0.00 0.00 1.02 - 24 0 0 -
28AUG26 5.75 P 0.00 0.00 0.00 1.28 - 31 0 0 -
28AUG26 6.00 P 0.00 0.00 0.00 1.50 - 0 0 0 -
28AUG26 6.25 P 0.00 0.00 0.00 1.75 - 0 0 0 -
28AUG26 6.50 P 0.00 0.00 0.00 1.99 - 0 0 0 -
28AUG26 6.75 P 0.00 0.00 0.00 2.25 - 0 0 0 -
28AUG26 7.00 P 0.00 0.00 0.00 2.49 - 0 0 0 -
28AUG26 7.25 P 0.00 0.00 0.00 2.74 - 0 0 0 -
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 198 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 +0.01 26 0 887 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 +0.02 28 0 800 0
29SEP26 3.80 P 0.04 0.05 0.04 0.06 +0.02 27 300 1,049 +76
29SEP26 3.90 P 0.00 0.00 0.00 0.08 +0.01 27 0 1,118 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 +0.03 27 0 1,139 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 +0.03 27 0 1,264 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 +0.03 27 0 566 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 +0.03 27 0 623 0
29SEP26 4.40 P 0.26 0.26 0.26 0.26 +0.04 27 30 1,007 0
29SEP26 4.50 P 0.33 0.33 0.33 0.31 +0.04 27 226 1,587 0
29SEP26 4.60 P 0.00 0.00 0.00 0.37 +0.05 28 0 6,233 0
29SEP26 4.70 P 0.00 0.00 0.00 0.43 +0.06 28 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.50 +0.06 28 0 2,504 0
29SEP26 4.90 P 0.00 0.00 0.00 0.57 +0.07 28 0 715 0
29SEP26 5.00 P 0.00 0.00 0.00 0.64 +0.06 28 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 0.85 +0.08 30 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.07 +0.08 31 0 148 0
29SEP26 5.75 P 1.32 1.32 1.32 1.31 +0.09 34 30 1,532 +30
29SEP26 6.00 P 0.00 0.00 0.00 1.56 +0.09 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.80 +0.08 39 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.04 +0.07 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.28 +0.06 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.53 +0.08 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.77 +0.06 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.02 +0.08 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.27 +0.07 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.51 +0.08 47 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.76 +0.07 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.01 +0.07 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.25 +0.07 46 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 0.00 25 0 33 0
30DEC26 3.50 P 0.03 0.03 0.03 0.04 0.00 25 71 5,082 +16
30DEC26 3.60 P 0.00 0.00 0.00 0.06 +0.01 26 0 317 0
30DEC26 3.70 P 0.00 0.00 0.00 0.08 +0.02 26 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 +0.02 26 0 221 0
30DEC26 3.90 P 0.00 0.00 0.00 0.12 +0.02 25 0 809 0
30DEC26 4.00 P 0.00 0.00 0.00 0.15 +0.02 25 0 336 0
30DEC26 4.10 P 0.00 0.00 0.00 0.18 +0.02 25 0 265 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 +0.03 25 0 228 0
30DEC26 4.30 P 0.00 0.00 0.00 0.26 +0.03 25 0 328 0
30DEC26 4.40 P 0.00 0.00 0.00 0.31 +0.04 26 0 423 0
30DEC26 4.50 P 0.38 0.38 0.38 0.36 +0.04 26 4 1,110 +4
30DEC26 4.60 P 0.00 0.00 0.00 0.42 +0.05 26 0 198 0
30DEC26 4.70 P 0.00 0.00 0.00 0.48 +0.05 26 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 +0.05 26 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.61 +0.06 26 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.69 +0.07 27 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.88 +0.07 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.10 +0.08 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.33 +0.09 30 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.57 +0.09 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.81 +0.09 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.05 +0.08 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.29 +0.07 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.53 +0.07 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.77 +0.06 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.02 +0.07 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.27 +0.07 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.51 +0.07 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.76 +0.07 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.01 +0.07 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.25 +0.07 40 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.03 0.00 23 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.05 +0.01 25 0 4 0
30MAR27 3.50 P 0.00 0.00 0.00 0.06 0.00 24 0 3 0
30MAR27 3.60 P 0.00 0.00 0.00 0.08 +0.01 25 0 122 0
30MAR27 3.70 P 0.00 0.00 0.00 0.10 +0.01 25 0 10 0
30MAR27 3.80 P 0.13 0.13 0.13 0.13 +0.02 25 2 124 +2
30MAR27 3.90 P 0.00 0.00 0.00 0.15 +0.01 24 0 327 0
30MAR27 4.00 P 0.00 0.00 0.00 0.18 +0.02 24 0 212 0
30MAR27 4.10 P 0.00 0.00 0.00 0.22 +0.03 25 0 69 0
30MAR27 4.20 P 0.24 0.25 0.24 0.26 +0.03 25 100 165 +100
30MAR27 4.30 P 0.00 0.00 0.00 0.30 +0.03 25 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.35 +0.03 25 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.38 +0.01 24 0 296 0
30MAR27 4.60 P 0.00 0.00 0.00 0.46 +0.04 25 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.52 +0.04 25 0 36 0
30MAR27 4.80 P 0.00 0.00 0.00 0.58 +0.04 25 0 26 0
30MAR27 4.90 P 0.00 0.00 0.00 0.65 +0.05 25 0 34 0
30MAR27 5.00 P 0.00 0.00 0.00 0.72 +0.05 26 0 32 0
30MAR27 5.25 P 0.89 0.89 0.89 0.91 +0.06 26 25 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.12 +0.07 27 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.34 +0.07 28 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.58 +0.08 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.82 +0.09 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.05 +0.08 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.29 +0.07 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.54 +0.08 35 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.78 +0.07 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.03 +0.08 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.27 +0.07 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.52 +0.08 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.76 +0.07 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.01 +0.07 40 0 0 0
TOTAL PUT 10,984 121,514 +7,200
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$ 34.02
28MAY26 23.00 C 0.00 0.00 0.00 11.32 +0.48 98 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.25 +0.40 83 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.20 +0.35 70 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.31 +0.46 72 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.29 +0.43 62 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.28 +0.40 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.29 +0.37 47 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.22 +0.21 35 1 54 -1
28MAY26 31.00 C 0.00 0.00 0.00 3.37 +0.21 35 0 100 0
28MAY26 32.00 C 2.91 2.91 2.86 2.60 +0.20 35 30 390 +30
28MAY26 33.00 C 0.00 0.00 0.00 1.93 +0.23 35 0 691 0
28MAY26 34.00 C 1.26 1.56 1.26 1.38 +0.19 35 41 569 +29
28MAY26 35.00 C 1.12 1.12 1.08 0.95 +0.15 35 17 404 0
28MAY26 36.00 C 0.80 0.80 0.63 0.65 +0.13 36 33 389 +7
28MAY26 37.00 C 0.52 0.52 0.47 0.40 +0.07 35 25 165 +25
28MAY26 38.00 C 0.30 0.35 0.30 0.25 +0.05 36 19 314 +4
28MAY26 39.00 C 0.24 0.24 0.18 0.15 +0.04 36 108 425 +83
28MAY26 40.00 C 0.16 0.18 0.16 0.09 +0.03 36 3 278 0
28MAY26 41.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 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 16.75 +0.40 115 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.25 +0.40 110 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.76 +0.41 107 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.21 +0.36 97 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.74 +0.38 96 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.28 +0.42 97 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.25 +0.39 86 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.26 +0.40 80 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.32 +0.45 77 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.32 +0.45 70 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.34 +0.46 65 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 8.31 +0.42 56 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.35 +0.44 52 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 6.37 +0.49 47 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 5.43 +0.51 43 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 4.55 +0.36 41 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 3.63 +0.23 36 0 205 0
29JUN26 32.00 C 0.00 0.00 0.00 2.92 +0.25 36 0 558 0
29JUN26 33.00 C 2.52 2.52 2.52 2.33 +0.26 37 1 130 0
29JUN26 34.00 C 1.90 1.91 1.90 1.81 +0.21 37 18 230 +2
29JUN26 35.00 C 1.46 1.46 1.46 1.39 +0.18 37 4 267 0
29JUN26 36.00 C 1.21 1.21 1.13 1.04 +0.18 37 2 377 +1
29JUN26 37.00 C 0.93 0.93 0.93 0.76 +0.13 37 15 346 -15
29JUN26 38.00 C 0.00 0.00 0.00 0.54 +0.10 36 0 226 0
29JUN26 39.00 C 0.00 0.00 0.00 0.39 +0.09 37 0 774 0
29JUN26 40.00 C 0.00 0.00 0.00 0.27 +0.07 36 0 151 0
29JUN26 41.00 C 0.25 0.27 0.25 0.19 +0.05 37 20 147 +20
29JUN26 42.00 C 0.00 0.00 0.00 0.13 +0.04 37 0 71 0
29JUN26 43.00 C 0.00 0.00 0.00 0.09 +0.03 37 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.06 +0.02 37 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 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 11.36 +0.49 71 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.36 +0.49 64 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.37 +0.49 59 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.32 +0.40 51 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.37 +0.44 47 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.41 +0.53 43 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.50 +0.55 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.55 +0.27 36 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.77 +0.24 35 0 45 0
30JUL26 32.00 C 0.00 0.00 0.00 3.11 +0.25 35 0 175 0
30JUL26 33.00 C 0.00 0.00 0.00 2.53 +0.25 35 0 156 0
30JUL26 34.00 C 0.00 0.00 0.00 2.08 +0.25 36 0 147 0
30JUL26 35.00 C 0.00 0.00 0.00 1.66 +0.20 36 0 282 0
30JUL26 36.00 C 1.39 1.39 1.33 1.27 +0.13 35 20 95 +5
30JUL26 37.00 C 0.00 0.00 0.00 1.03 +0.15 36 0 61 0
30JUL26 38.00 C 0.00 0.00 0.00 0.80 +0.13 36 0 75 0
30JUL26 39.00 C 0.00 0.00 0.00 0.62 +0.11 36 0 75 0
30JUL26 40.00 C 0.00 0.00 0.00 0.48 +0.10 36 0 61 0
30JUL26 41.00 C 0.47 0.47 0.47 0.36 +0.08 36 15 105 +15
30JUL26 42.00 C 0.00 0.00 0.00 0.27 +0.06 36 0 10 0
30JUL26 43.00 C 0.00 0.00 0.00 0.21 +0.06 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.38 - 54 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 8.38 - 49 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 7.41 - 45 0 0 -
28AUG26 28.00 C 0.00 0.00 0.00 6.48 - 42 0 0 -
28AUG26 29.00 C 0.00 0.00 0.00 5.61 - 40 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 4.81 - 39 0 0 -
28AUG26 31.00 C 0.00 0.00 0.00 3.97 - 36 0 0 -
28AUG26 32.00 C 0.00 0.00 0.00 3.36 - 36 0 0 -
28AUG26 33.00 C 2.91 2.91 2.91 2.87 - 37 15 15 -
28AUG26 34.00 C 2.47 2.52 2.47 2.41 - 37 21 21 -
28AUG26 35.00 C 0.00 0.00 0.00 2.00 - 36 0 0 -
28AUG26 36.00 C 1.69 1.69 1.69 1.65 - 36 15 15 -
28AUG26 37.00 C 0.00 0.00 0.00 1.35 - 36 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 1.11 - 36 0 0 -
28AUG26 39.00 C 0.00 0.00 0.00 0.90 - 36 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 0.73 - 36 0 0 -
28AUG26 41.00 C 0.00 0.00 0.00 0.59 - 36 0 0 -
28AUG26 42.00 C 0.63 0.63 0.63 0.47 - 36 2 2 -
28AUG26 43.00 C 0.00 0.00 0.00 0.38 - 36 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 13.25 +0.39 64 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.26 +0.40 59 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.36 +0.49 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.36 +0.48 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.39 +0.49 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.40 +0.45 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.48 +0.55 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.59 +0.56 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.77 +0.50 39 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.02 +0.38 38 0 583 0
29SEP26 31.00 C 0.00 0.00 0.00 4.22 +0.24 36 0 304 0
29SEP26 32.00 C 0.00 0.00 0.00 3.64 +0.18 36 0 109 0
29SEP26 33.00 C 3.32 3.32 3.32 3.20 +0.29 37 15 120 0
29SEP26 34.00 C 0.00 0.00 0.00 2.76 +0.27 37 0 2,599 0
29SEP26 35.00 C 0.00 0.00 0.00 2.36 +0.22 37 0 1,996 0
29SEP26 36.00 C 0.00 0.00 0.00 2.00 +0.18 37 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 1.70 +0.17 36 0 308 0
29SEP26 38.00 C 1.53 1.53 1.53 1.44 +0.16 36 5 262 0
29SEP26 39.00 C 0.00 0.00 0.00 1.21 +0.15 36 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 1.02 +0.13 36 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.85 +0.12 36 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.71 +0.10 36 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.57 +0.08 36 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.47 +0.06 36 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.40 +0.07 36 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.33 +0.06 36 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.27 +0.05 36 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.22 +0.04 36 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.18 +0.04 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.26 +0.39 49 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.36 +0.47 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.42 +0.48 45 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 9.54 +0.64 43 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.63 +0.60 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.84 +0.60 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.09 +0.56 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.39 +0.54 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.78 +0.51 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.19 +0.40 38 0 60 0
30DEC26 32.00 C 0.00 0.00 0.00 4.68 +0.45 38 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 4.14 +0.31 37 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 3.71 +0.29 37 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 3.33 +0.26 37 0 153 0
30DEC26 36.00 C 0.00 0.00 0.00 2.99 +0.25 37 0 75 0
30DEC26 37.00 C 0.00 0.00 0.00 2.66 +0.22 37 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.38 +0.22 37 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 2.10 +0.20 37 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 1.87 +0.18 37 0 8,370 0
30DEC26 41.00 C 0.00 0.00 0.00 1.65 +0.18 37 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.45 +0.15 37 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 1.29 +0.15 37 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.13 +0.14 37 0 9 0
30DEC26 45.00 C 0.00 0.00 0.00 0.97 +0.10 37 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.86 +0.11 37 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 0.74 +0.08 37 0 32 0
30DEC26 48.00 C 0.00 0.00 0.00 0.66 +0.08 37 0 13 0
30DEC26 49.00 C 0.00 0.00 0.00 0.58 +0.09 37 0 18 0
30MAR27 23.00 C 0.00 0.00 0.00 11.47 +0.57 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.60 +0.56 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.81 +0.57 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.04 +0.54 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.32 +0.53 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.66 +0.52 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.04 +0.49 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.46 +0.48 38 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.93 +0.45 38 0 245 0
30MAR27 32.00 C 0.00 0.00 0.00 5.43 +0.46 38 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 4.91 +0.31 38 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 4.48 +0.29 37 0 34 0
30MAR27 35.00 C 0.00 0.00 0.00 4.09 +0.29 37 0 60 0
30MAR27 36.00 C 0.00 0.00 0.00 3.74 +0.27 37 0 1,268 0
30MAR27 37.00 C 0.00 0.00 0.00 3.41 +0.25 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.11 +0.23 38 0 0 0
30MAR27 39.00 C 2.91 2.91 2.91 2.84 +0.21 37 15 15 +15
30MAR27 40.00 C 0.00 0.00 0.00 2.57 +0.21 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.32 +0.17 37 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 2.12 +0.18 37 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 1.90 +0.17 37 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 1.72 +0.15 37 0 25 0
30MAR27 45.00 C 0.00 0.00 0.00 1.57 +0.15 37 0 34 0
TOTAL CALL 460 33,742 +220
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 165 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 237 0
28MAY26 27.00 P 0.06 0.06 0.06 0.01 0.00 36 8 225 +6
28MAY26 28.00 P 0.08 0.09 0.07 0.03 0.00 36 9 172 +7
28MAY26 29.00 P 0.14 0.15 0.14 0.07 0.00 36 40 366 +40
28MAY26 30.00 P 0.15 0.23 0.15 0.15 0.00 35 303 467 +209
28MAY26 31.00 P 0.28 0.36 0.27 0.30 -0.01 36 28 475 -17
28MAY26 32.00 P 0.44 0.50 0.44 0.54 -0.02 36 59 1,493 +26
28MAY26 33.00 P 0.65 0.87 0.65 0.87 -0.05 36 186 553 +49
28MAY26 34.00 P 1.05 1.09 1.05 1.34 -0.07 36 50 500 +45
28MAY26 35.00 P 1.70 1.87 1.70 1.94 -0.03 37 40 593 +10
28MAY26 36.00 P 0.00 0.00 0.00 2.56 -0.11 35 0 91 0
28MAY26 37.00 P 3.00 3.00 3.00 3.33 -0.14 35 1 61 +1
28MAY26 38.00 P 3.65 3.65 3.65 4.18 -0.11 35 5 96 +5
28MAY26 39.00 P 0.00 0.00 0.00 5.08 -0.34 35 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 5.98 -0.43 0 0 26 0
28MAY26 41.00 P 0.00 0.00 0.00 6.99 -0.43 35 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.98 -0.46 0 0 10 0
28MAY26 43.00 P 0.00 0.00 0.00 8.98 -0.50 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.98 -0.53 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.98 -0.46 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.98 -0.50 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.98 -0.53 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.98 -0.52 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.98 -0.51 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 0.00 37 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 91 0
29JUN26 27.00 P 0.00 0.00 0.00 0.20 +0.02 36 0 245 0
29JUN26 28.00 P 0.31 0.31 0.31 0.33 +0.01 36 15 1,000 0
29JUN26 29.00 P 0.00 0.00 0.00 0.53 +0.02 37 0 2,372 0
29JUN26 30.00 P 0.00 0.00 0.00 0.77 +0.01 36 0 8,455 0
29JUN26 31.00 P 0.00 0.00 0.00 1.08 -0.05 36 0 817 0
29JUN26 32.00 P 0.00 0.00 0.00 1.52 -0.05 36 0 1,327 0
29JUN26 33.00 P 1.88 1.88 1.68 1.97 -0.14 35 12 166 -2
29JUN26 34.00 P 0.00 0.00 0.00 2.54 -0.11 35 0 176 0
29JUN26 35.00 P 2.98 2.98 2.98 3.27 -0.03 36 15 201 0
29JUN26 36.00 P 0.00 0.00 0.00 3.99 -0.09 36 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 4.77 -0.26 36 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 5.60 -0.30 36 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 6.28 -0.54 28 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 7.26 -0.49 30 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 8.49 -0.20 44 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 9.04 -0.64 0 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 9.98 -0.64 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.02 -0.54 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.03 -0.55 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.99 -0.52 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.99 -0.56 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.99 -0.58 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.93 -0.60 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 28 0
30JUL26 26.00 P 0.00 0.00 0.00 0.24 +0.02 36 0 50 0
30JUL26 27.00 P 0.00 0.00 0.00 0.37 +0.02 36 0 314 0
30JUL26 28.00 P 0.47 0.48 0.47 0.55 +0.02 36 30 333 +15
30JUL26 29.00 P 0.64 0.68 0.64 0.78 +0.03 35 56 343 +11
30JUL26 30.00 P 0.94 0.94 0.92 1.05 0.00 35 45 606 +15
30JUL26 31.00 P 1.25 1.33 1.25 1.44 +0.03 35 150 690 +90
30JUL26 32.00 P 1.73 1.78 1.73 1.89 +0.03 35 45 654 +15
30JUL26 33.00 P 2.19 2.22 2.19 2.33 -0.06 34 40 129 -19
30JUL26 34.00 P 0.00 0.00 0.00 2.91 -0.09 34 0 49 0
30JUL26 35.00 P 0.00 0.00 0.00 3.57 -0.08 35 0 96 0
30JUL26 36.00 P 3.84 4.20 3.84 4.29 -0.07 35 135 195 +135
30JUL26 37.00 P 0.00 0.00 0.00 4.91 -0.38 33 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.72 -0.41 33 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.53 -0.48 31 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.41 -0.51 31 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.49 -0.34 36 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.15 -0.64 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.15 -0.58 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.26 - 36 0 0 -
28AUG26 26.00 P 0.00 0.00 0.00 0.39 - 36 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 0.57 - 36 0 0 -
28AUG26 28.00 P 0.70 0.70 0.67 0.79 - 36 30 30 -
28AUG26 29.00 P 0.91 1.03 0.91 1.04 - 36 30 30 -
28AUG26 30.00 P 1.21 1.27 1.21 1.34 - 35 21 21 -
28AUG26 31.00 P 1.61 1.61 1.61 1.73 - 35 7 7 -
28AUG26 32.00 P 2.03 2.13 2.03 2.16 - 35 15 15 -
28AUG26 33.00 P 2.46 2.55 2.46 2.67 - 35 40 40 -
28AUG26 34.00 P 3.01 3.01 3.01 3.24 - 35 15 15 -
28AUG26 35.00 P 0.00 0.00 0.00 3.88 - 35 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 4.59 - 35 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 5.18 - 33 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 5.95 - 33 0 0 -
28AUG26 39.00 P 0.00 0.00 0.00 6.76 - 33 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 7.59 - 32 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 8.49 - 33 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 9.36 - 31 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 10.24 - 28 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.17 +0.01 36 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.27 +0.02 36 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.39 +0.02 36 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.55 +0.02 36 0 61 0
29SEP26 27.00 P 0.00 0.00 0.00 0.77 +0.03 36 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 1.00 +0.01 36 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.28 +0.03 35 0 523 0
29SEP26 30.00 P 0.00 0.00 0.00 1.62 0.00 35 0 1,294 0
29SEP26 31.00 P 0.00 0.00 0.00 2.02 0.00 35 0 429 0
29SEP26 32.00 P 0.00 0.00 0.00 2.48 0.00 35 0 339 0
29SEP26 33.00 P 0.00 0.00 0.00 2.97 -0.04 35 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 3.55 -0.07 35 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 4.18 -0.09 35 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 4.77 -0.29 34 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 5.46 -0.25 34 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 6.23 -0.34 34 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 7.04 -0.38 34 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 7.80 -0.40 33 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 8.65 -0.47 33 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 9.50 -0.48 32 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 10.37 -0.55 31 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 11.31 -0.50 31 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.21 -0.54 28 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.14 -0.55 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.24 -0.44 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.06 -0.56 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.00 -0.60 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.34 +0.03 37 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.47 +0.03 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.63 +0.03 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.83 +0.03 37 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 1.07 +0.04 37 0 32 0
30DEC26 27.00 P 1.26 1.26 1.26 1.34 +0.03 37 15 31 +15
30DEC26 28.00 P 0.00 0.00 0.00 1.64 +0.03 37 0 180 0
30DEC26 29.00 P 0.00 0.00 0.00 1.98 +0.01 37 0 121 0
30DEC26 30.00 P 0.00 0.00 0.00 2.37 0.00 36 0 1,625 0
30DEC26 31.00 P 0.00 0.00 0.00 2.81 +0.01 36 0 85 0
30DEC26 32.00 P 0.00 0.00 0.00 3.29 -0.02 36 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.79 -0.04 36 0 9 0
30DEC26 34.00 P 0.00 0.00 0.00 4.36 -0.05 36 0 36 0
30DEC26 35.00 P 0.00 0.00 0.00 4.97 -0.07 36 0 54 0
30DEC26 36.00 P 0.00 0.00 0.00 5.63 -0.08 36 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.31 -0.18 36 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 6.92 -0.33 35 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 7.63 -0.38 35 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 8.47 -0.34 35 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 9.16 -0.45 34 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 10.02 -0.39 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.85 -0.45 34 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.72 -0.48 34 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.57 -0.50 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.46 -0.54 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.38 -0.51 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.31 -0.53 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.23 -0.54 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.75 +0.03 37 0 27 0
30MAR27 24.00 P 0.00 0.00 0.00 0.93 0.00 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.15 -0.03 36 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.41 -0.03 36 0 1,000 0
30MAR27 27.00 P 0.00 0.00 0.00 1.72 -0.03 36 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 2.11 0.00 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.46 -0.02 36 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 2.86 -0.06 36 0 461 0
30MAR27 31.00 P 0.00 0.00 0.00 3.31 -0.04 36 0 232 0
30MAR27 32.00 P 0.00 0.00 0.00 3.80 -0.04 36 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 4.32 -0.05 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.89 -0.07 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.54 -0.06 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.18 -0.07 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.85 -0.07 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.53 -0.17 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.13 -0.31 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.88 -0.35 35 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.63 -0.38 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.44 -0.37 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.21 -0.43 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.07 -0.42 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.90 -0.43 34 0 0 0
TOTAL PUT 1,445 52,317 +656
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$ 5.26
28MAY26 4.20 C 0.00 0.00 0.00 1.07 -0.09 37 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.97 -0.09 33 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.87 -0.09 29 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.77 -0.08 26 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.67 -0.09 22 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.57 -0.08 19 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.47 -0.08 15 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.37 -0.08 12 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.28 -0.08 15 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.11 -0.06 17 0 26 0
28MAY26 5.50 C 0.01 0.01 0.01 0.02 -0.03 15 187 300 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.08 -0.08 27 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.98 -0.08 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.88 -0.08 21 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.78 -0.08 18 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.68 -0.08 16 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.59 -0.07 19 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.49 -0.08 16 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.40 -0.07 16 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.32 -0.07 16 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.16 -0.05 17 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.06 -0.04 16 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.08 -0.08 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.98 -0.08 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.89 -0.08 25 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.79 -0.07 22 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.69 -0.09 19 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.59 -0.09 16 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.49 -0.10 14 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.41 -0.09 16 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.33 -0.08 16 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.17 -0.07 17 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.08 -0.03 18 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.08 - 0 0 0 -
28AUG26 4.30 C 0.00 0.00 0.00 0.98 - 0 0 0 -
28AUG26 4.40 C 0.00 0.00 0.00 0.89 - 24 0 0 -
28AUG26 4.50 C 0.00 0.00 0.00 0.79 - 22 0 0 -
28AUG26 4.60 C 0.00 0.00 0.00 0.69 - 19 0 0 -
28AUG26 4.70 C 0.00 0.00 0.00 0.59 - 16 0 0 -
28AUG26 4.80 C 0.00 0.00 0.00 0.49 - 14 0 0 -
28AUG26 4.90 C 0.00 0.00 0.00 0.41 - 16 0 0 -
28AUG26 5.00 C 0.00 0.00 0.00 0.33 - 16 0 0 -
28AUG26 5.25 C 0.00 0.00 0.00 0.19 - 18 0 0 -
28AUG26 5.50 C 0.00 0.00 0.00 0.08 - 17 0 0 -
28AUG26 5.75 C 0.00 0.00 0.00 0.04 - 19 0 0 -
28AUG26 6.00 C 0.00 0.00 0.00 0.02 - 20 0 0 -
28AUG26 6.25 C 0.00 0.00 0.00 0.01 - 21 0 0 -
28AUG26 6.50 C 0.00 0.00 0.00 0.01 - 24 0 0 -
28AUG26 6.75 C 0.00 0.00 0.00 0.01 - 27 0 0 -
28AUG26 7.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
28AUG26 7.25 C 0.00 0.00 0.00 0.01 - 33 0 0 -
28AUG26 7.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
29SEP26 4.20 C 0.00 0.00 0.00 1.08 -0.08 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.98 -0.08 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.89 -0.08 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.79 -0.08 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.69 -0.09 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 -0.09 16 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.49 -0.10 13 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.41 -0.09 16 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.33 -0.08 16 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.19 -0.05 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 -0.03 17 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.08 -0.08 17 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.98 -0.08 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.89 -0.08 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.79 -0.08 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.69 -0.09 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.60 -0.08 17 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.51 -0.08 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.43 -0.07 17 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.35 -0.08 16 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.21 -0.07 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.12 -0.05 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 19 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.08 -0.08 15 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.98 -0.08 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.89 -0.08 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.79 -0.08 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.69 -0.09 16 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.60 -0.09 16 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.52 -0.08 16 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.45 -0.07 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.39 -0.06 17 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.25 -0.06 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.17 -0.03 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.11 -0.02 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 19 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 22 0 0 0
TOTAL CALL 187 25,247 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 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 30 0
28MAY26 5.25 P 0.07 0.07 0.07 0.09 +0.02 17 10 270 +10
28MAY26 5.50 P 0.00 0.00 0.00 0.27 +0.07 20 0 979 0
28MAY26 5.75 P 0.00 0.00 0.00 0.50 +0.08 24 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.74 +0.08 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.00 +0.09 39 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.25 +0.09 46 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.50 +0.09 53 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.74 +0.08 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.99 +0.08 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.24 +0.08 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.49 +0.08 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.74 +0.08 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.14 +0.03 18 0 293 0
29JUN26 5.50 P 0.00 0.00 0.00 0.30 +0.07 18 0 469 0
29JUN26 5.75 P 0.00 0.00 0.00 0.51 +0.08 20 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.74 +0.07 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.00 +0.09 29 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.25 +0.09 34 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.50 +0.09 38 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.75 +0.09 43 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.99 +0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.24 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.49 +0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.74 +0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.00 +0.09 62 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.11 +0.02 17 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.16 +0.04 18 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.20 +0.03 17 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.38 +0.06 19 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.59 +0.08 20 0 51 0
30JUL26 5.75 P 0.00 0.00 0.00 0.82 +0.09 21 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.31 +0.10 27 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.55 +0.09 25 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.78 +0.08 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.04 +0.09 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.29 +0.08 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.52 +0.07 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.79 +0.10 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 - 17 0 0 -
28AUG26 4.30 P 0.00 0.00 0.00 0.02 - 18 0 0 -
28AUG26 4.40 P 0.00 0.00 0.00 0.04 - 19 0 0 -
28AUG26 4.50 P 0.00 0.00 0.00 0.05 - 18 0 0 -
28AUG26 4.60 P 0.00 0.00 0.00 0.07 - 18 0 0 -
28AUG26 4.70 P 0.00 0.00 0.00 0.10 - 18 0 0 -
28AUG26 4.80 P 0.00 0.00 0.00 0.14 - 18 0 0 -
28AUG26 4.90 P 0.00 0.00 0.00 0.18 - 18 0 0 -
28AUG26 5.00 P 0.00 0.00 0.00 0.22 - 17 0 0 -
28AUG26 5.25 P 0.00 0.00 0.00 0.39 - 18 0 0 -
28AUG26 5.50 P 0.00 0.00 0.00 0.60 - 19 0 0 -
28AUG26 5.75 P 0.00 0.00 0.00 0.83 - 21 0 0 -
28AUG26 6.00 P 0.00 0.00 0.00 1.07 - 23 0 0 -
28AUG26 6.25 P 0.00 0.00 0.00 1.31 - 24 0 0 -
28AUG26 6.50 P 0.00 0.00 0.00 1.56 - 27 0 0 -
28AUG26 6.75 P 0.00 0.00 0.00 1.80 - 26 0 0 -
28AUG26 7.00 P 0.00 0.00 0.00 2.05 - 29 0 0 -
28AUG26 7.25 P 0.00 0.00 0.00 2.30 - 32 0 0 -
28AUG26 7.50 P 0.00 0.00 0.00 2.55 - 36 0 0 -
29SEP26 4.20 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 +0.01 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 17 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 +0.01 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
29SEP26 4.70 P 0.11 0.11 0.11 0.11 +0.01 17 5 5 +5
29SEP26 4.80 P 0.00 0.00 0.00 0.15 +0.02 17 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 +0.03 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 +0.04 18 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.40 +0.05 17 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.61 +0.07 18 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.83 +0.08 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.07 +0.09 21 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.31 +0.09 22 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.56 +0.10 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.81 +0.10 28 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.05 +0.10 27 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.30 +0.09 30 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.55 +0.10 33 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.79 +0.10 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.04 +0.10 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 +0.01 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.10 +0.02 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 +0.02 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 +0.02 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 +0.03 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 +0.03 17 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 +0.03 17 0 274 0
30DEC26 5.25 P 0.00 0.00 0.00 0.46 +0.07 18 0 235 0
30DEC26 5.50 P 0.00 0.00 0.00 0.65 +0.07 19 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.85 +0.07 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.08 +0.08 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.31 +0.08 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.56 +0.09 21 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.81 +0.10 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.05 +0.10 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.30 +0.09 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.55 +0.10 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.79 +0.10 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.04 +0.10 25 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.13 +0.02 18 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.16 +0.02 18 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.19 +0.02 17 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.23 +0.02 17 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.27 +0.02 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.33 +0.05 17 0 120 0
30MAR27 5.25 P 0.00 0.00 0.00 0.48 +0.05 17 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 0.67 +0.07 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.87 +0.08 18 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.09 +0.08 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.32 +0.08 19 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.56 +0.09 20 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.81 +0.09 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.05 +0.10 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.30 +0.09 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.55 +0.10 26 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.79 +0.10 19 0 0 0
TOTAL PUT 15 7,045 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 3.79
28MAY26 3.00 C 0.00 0.00 0.00 0.81 -0.20 55 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.71 -0.20 49 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.61 -0.20 43 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.51 -0.21 36 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.41 -0.20 30 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.32 -0.19 28 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.23 -0.18 25 0 0 0
28MAY26 3.70 C 0.14 0.16 0.14 0.16 -0.17 25 200 200 +200
28MAY26 3.80 C 0.10 0.10 0.08 0.10 -0.16 24 222 222 +222
28MAY26 3.90 C 0.00 0.00 0.00 0.06 -0.12 24 0 130 0
28MAY26 4.00 C 0.06 0.06 0.06 0.04 -0.08 26 10 22 0
28MAY26 4.10 C 0.00 0.00 0.00 0.02 -0.06 25 0 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 -0.04 25 0 35 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 -0.03 30 0 45 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 223 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.22 -0.19 60 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.12 -0.19 55 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.02 -0.19 50 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.92 -0.20 45 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.82 -0.20 40 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.72 -0.20 35 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.62 -0.19 31 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.52 -0.20 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.43 -0.18 25 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.34 -0.19 23 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.27 -0.17 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.20 -0.16 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.14 -0.15 22 0 40 0
29JUN26 3.90 C 0.19 0.19 0.19 0.10 -0.13 22 2 128 +1
29JUN26 4.00 C 0.07 0.07 0.07 0.07 -0.11 23 22 149 +22
29JUN26 4.10 C 0.00 0.00 0.00 0.04 -0.09 22 0 194 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 -0.07 23 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 -0.06 24 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 -0.05 23 0 1,090 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 -0.03 25 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 -0.02 28 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 -0.01 30 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.82 -0.20 36 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.72 -0.21 32 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.63 -0.19 31 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.53 -0.20 27 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.44 -0.19 25 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.36 -0.18 25 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.29 -0.16 25 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.23 -0.15 25 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.17 -0.14 24 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.13 -0.12 25 0 2 0
30JUL26 4.00 C 0.00 0.00 0.00 0.10 -0.10 25 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.07 -0.10 25 0 30 0
30JUL26 4.20 C 0.07 0.07 0.07 0.05 -0.08 25 40 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.04 -0.06 26 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.03 -0.04 27 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.02 -0.04 26 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 -0.03 25 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.73 - 33 0 0 -
28AUG26 3.20 C 0.00 0.00 0.00 0.63 - 29 0 0 -
28AUG26 3.30 C 0.00 0.00 0.00 0.53 - 25 0 0 -
28AUG26 3.40 C 0.00 0.00 0.00 0.45 - 26 0 0 -
28AUG26 3.50 C 0.00 0.00 0.00 0.37 - 25 0 0 -
28AUG26 3.60 C 0.00 0.00 0.00 0.31 - 26 0 0 -
28AUG26 3.70 C 0.00 0.00 0.00 0.25 - 26 0 0 -
28AUG26 3.80 C 0.00 0.00 0.00 0.20 - 26 0 0 -
28AUG26 3.90 C 0.00 0.00 0.00 0.16 - 26 0 0 -
28AUG26 4.00 C 0.00 0.00 0.00 0.12 - 25 0 0 -
28AUG26 4.10 C 0.00 0.00 0.00 0.10 - 26 0 0 -
28AUG26 4.20 C 0.00 0.00 0.00 0.07 - 25 0 0 -
28AUG26 4.30 C 0.00 0.00 0.00 0.06 - 27 0 0 -
28AUG26 4.40 C 0.00 0.00 0.00 0.04 - 26 0 0 -
28AUG26 4.50 C 0.00 0.00 0.00 0.03 - 26 0 0 -
28AUG26 4.60 C 0.00 0.00 0.00 0.02 - 25 0 0 -
28AUG26 4.70 C 0.00 0.00 0.00 0.01 - 23 0 0 -
28AUG26 4.80 C 0.00 0.00 0.00 0.01 - 25 0 0 -
28AUG26 4.90 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29SEP26 2.80 C 0.00 0.00 0.00 1.02 -0.20 38 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.92 -0.20 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.82 -0.20 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.73 -0.20 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.63 -0.20 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.54 -0.19 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.45 -0.19 23 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.38 -0.18 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.34 -0.14 27 0 0 0
29SEP26 3.70 C 0.23 0.24 0.23 0.28 -0.14 27 30 30 +30
29SEP26 3.80 C 0.22 0.23 0.22 0.22 -0.14 25 30 30 +30
29SEP26 3.90 C 0.00 0.00 0.00 0.18 -0.12 25 0 60 0
29SEP26 4.00 C 0.00 0.00 0.00 0.15 -0.10 26 0 90 0
29SEP26 4.10 C 0.13 0.13 0.13 0.12 -0.09 26 10 100 +10
29SEP26 4.20 C 0.00 0.00 0.00 0.10 -0.09 26 0 90 0
29SEP26 4.30 C 0.11 0.11 0.11 0.08 -0.08 26 200 260 +200
29SEP26 4.40 C 0.07 0.08 0.07 0.06 -0.07 26 250 255 +155
29SEP26 4.50 C 0.00 0.00 0.00 0.05 -0.05 26 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 -0.05 27 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 -0.04 26 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 -0.04 25 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 -0.04 24 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 -0.03 25 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 -0.01 28 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 63 0
30DEC26 2.80 C 0.00 0.00 0.00 1.02 -0.20 31 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.92 -0.20 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.82 -0.21 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.73 -0.20 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.64 -0.19 24 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.56 -0.19 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.50 -0.17 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.44 -0.16 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.38 -0.16 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.33 -0.15 25 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.29 -0.14 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.25 -0.12 25 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.21 -0.12 25 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.19 -0.10 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.17 -0.08 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.14 -0.08 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.12 -0.08 27 0 7 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 -0.08 26 0 233 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 -0.06 27 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 -0.06 26 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 -0.05 26 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 -0.05 26 0 20 0
30DEC26 5.00 C 0.10 0.10 0.10 0.04 -0.05 26 25 53 +18
30DEC26 5.25 C 0.00 0.00 0.00 0.03 -0.03 27 0 35 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 276 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.02 27 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR27 3.00 C 0.00 0.00 0.00 0.84 -0.19 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.75 -0.19 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.68 -0.18 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.61 -0.18 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.55 -0.17 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.49 -0.16 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.44 -0.15 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.39 -0.15 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.35 -0.14 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.31 -0.13 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.28 -0.12 26 0 0 0
30MAR27 4.10 C 0.26 0.26 0.26 0.24 -0.11 25 4 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.22 -0.10 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.20 -0.08 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.18 -0.08 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.15 -0.09 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.14 -0.07 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.12 -0.07 27 0 10 0
30MAR27 4.80 C 0.00 0.00 0.00 0.10 -0.06 26 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.09 -0.06 27 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.08 -0.05 27 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 -0.04 27 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 -0.03 27 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 -0.02 26 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 24 0
TOTAL CALL 1,045 14,761 +888
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
28MAY26 3.70 P 0.05 0.06 0.05 0.05 +0.03 21 116 116 +116
28MAY26 3.80 P 0.08 0.11 0.08 0.10 +0.06 23 562 567 +487
28MAY26 3.90 P 0.14 0.18 0.14 0.16 +0.10 23 154 560 +154
28MAY26 4.00 P 0.21 0.26 0.21 0.24 +0.12 25 143 360 -57
28MAY26 4.10 P 0.00 0.00 0.00 0.32 +0.15 23 0 24 0
28MAY26 4.20 P 0.00 0.00 0.00 0.42 +0.18 28 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.52 +0.20 33 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.61 +0.20 0 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.71 +0.20 0 0 0 -70
28MAY26 4.60 P 0.00 0.00 0.00 0.81 +0.20 0 0 30 -170
28MAY26 4.70 P 0.00 0.00 0.00 0.91 +0.21 0 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 1.01 +0.20 0 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 1.11 +0.20 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.21 +0.20 0 0 30 -25
28MAY26 5.25 P 0.00 0.00 0.00 1.46 +0.20 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.71 +0.20 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.96 +0.20 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 2.21 +0.20 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.46 +0.20 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.71 +0.20 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.96 +0.20 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 3.21 +0.20 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.46 +0.20 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.71 +0.20 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 +0.01 23 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 +0.02 24 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 +0.02 21 0 60 0
29JUN26 3.70 P 0.10 0.10 0.10 0.09 +0.04 22 10 120 +10
29JUN26 3.80 P 0.14 0.14 0.13 0.13 +0.06 21 110 56 -44
29JUN26 3.90 P 0.00 0.00 0.00 0.20 +0.09 23 0 178 0
29JUN26 4.00 P 0.00 0.00 0.00 0.27 +0.11 23 0 121 0
29JUN26 4.10 P 0.00 0.00 0.00 0.35 +0.13 24 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.44 +0.16 26 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.53 +0.17 27 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.62 +0.18 27 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.71 +0.18 0 0 665 0
29JUN26 4.60 P 0.00 0.00 0.00 0.81 +0.19 0 0 61 0
29JUN26 4.70 P 0.00 0.00 0.00 0.91 +0.19 0 0 5 -50
29JUN26 4.80 P 0.00 0.00 0.00 1.01 +0.20 0 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 1.11 +0.19 0 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.21 +0.20 0 0 680 0
29JUN26 5.25 P 0.00 0.00 0.00 1.46 +0.20 0 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.71 +0.20 0 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.96 +0.20 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.21 +0.20 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.46 +0.20 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.71 +0.20 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.96 +0.20 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.21 +0.20 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.46 +0.20 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.71 +0.20 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 +0.01 23 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.09 +0.04 24 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.12 +0.04 23 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.17 +0.07 23 0 16 0
30JUL26 3.80 P 0.00 0.00 0.00 0.23 +0.08 24 0 20 0
30JUL26 3.90 P 0.00 0.00 0.00 0.29 +0.10 23 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.37 +0.12 25 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.45 +0.14 25 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.54 +0.15 27 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.62 +0.16 25 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.72 +0.18 28 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.81 +0.18 28 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 0.90 +0.18 26 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.00 +0.19 28 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.10 +0.19 31 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.19 +0.19 25 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.29 +0.19 28 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.53 +0.19 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.03 - 26 0 0 -
28AUG26 3.20 P 0.00 0.00 0.00 0.04 - 25 0 0 -
28AUG26 3.30 P 0.00 0.00 0.00 0.06 - 25 0 0 -
28AUG26 3.40 P 0.00 0.00 0.00 0.08 - 24 0 0 -
28AUG26 3.50 P 0.00 0.00 0.00 0.12 - 25 0 0 -
28AUG26 3.60 P 0.18 0.18 0.18 0.16 - 25 95 95 -
28AUG26 3.70 P 0.15 0.20 0.15 0.20 - 24 45 45 -
28AUG26 3.80 P 0.00 0.00 0.00 0.26 - 25 0 0 -
28AUG26 3.90 P 0.00 0.00 0.00 0.32 - 24 0 0 -
28AUG26 4.00 P 0.00 0.00 0.00 0.40 - 26 0 0 -
28AUG26 4.10 P 0.00 0.00 0.00 0.48 - 27 0 0 -
28AUG26 4.20 P 0.00 0.00 0.00 0.56 - 27 0 0 -
28AUG26 4.30 P 0.00 0.00 0.00 0.64 - 26 0 0 -
28AUG26 4.40 P 0.00 0.00 0.00 0.73 - 27 0 0 -
28AUG26 4.50 P 0.00 0.00 0.00 0.82 - 27 0 0 -
28AUG26 4.60 P 0.00 0.00 0.00 0.91 - 27 0 0 -
28AUG26 4.70 P 0.00 0.00 0.00 1.01 - 29 0 0 -
28AUG26 4.80 P 0.00 0.00 0.00 1.10 - 27 0 0 -
28AUG26 4.90 P 0.00 0.00 0.00 1.20 - 29 0 0 -
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 +0.01 24 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 +0.03 25 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 +0.04 26 0 10 0
29SEP26 3.50 P 0.15 0.15 0.15 0.14 +0.04 25 200 230 +200
29SEP26 3.60 P 0.17 0.17 0.17 0.19 +0.07 26 200 296 +200
29SEP26 3.70 P 0.25 0.25 0.25 0.24 +0.08 26 10 19 0
29SEP26 3.80 P 0.28 0.31 0.28 0.30 +0.09 26 20 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.36 +0.10 26 0 91 0
29SEP26 4.00 P 0.00 0.00 0.00 0.43 +0.11 27 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.51 +0.13 28 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.59 +0.15 28 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.67 +0.15 28 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.76 +0.17 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.85 +0.18 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.94 +0.18 31 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.04 +0.19 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.13 +0.19 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.23 +0.20 35 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.32 +0.20 34 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.56 +0.19 36 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.80 +0.18 36 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.04 +0.19 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.28 +0.19 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.52 +0.19 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.77 +0.20 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.01 +0.20 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.26 +0.20 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.51 +0.20 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.75 +0.20 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 +0.04 26 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.16 +0.04 26 0 661 0
30DEC26 3.50 P 0.00 0.00 0.00 0.20 +0.05 26 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.25 +0.07 26 0 37 0
30DEC26 3.70 P 0.00 0.00 0.00 0.31 +0.09 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.36 +0.08 27 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.43 +0.10 27 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.49 +0.10 27 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.56 +0.12 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.64 +0.13 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.72 +0.14 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.80 +0.15 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.88 +0.15 29 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.97 +0.16 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.06 +0.17 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.16 +0.19 32 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.25 +0.19 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.35 +0.20 33 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.59 +0.20 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.84 +0.21 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.08 +0.20 40 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.30 +0.17 37 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.55 +0.17 39 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.80 +0.17 42 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.03 +0.17 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.28 +0.17 36 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.52 +0.19 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.76 +0.19 0 0 30 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 +0.05 26 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.20 +0.05 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.24 +0.06 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.29 +0.07 26 0 189 0
30MAR27 3.70 P 0.00 0.00 0.00 0.35 +0.09 27 0 21 0
30MAR27 3.80 P 0.38 0.40 0.38 0.41 +0.09 27 30 43 +30
30MAR27 3.90 P 0.42 0.44 0.42 0.47 +0.10 27 16 36 +16
30MAR27 4.00 P 0.53 0.53 0.53 0.54 +0.11 27 100 130 +100
30MAR27 4.10 P 0.00 0.00 0.00 0.61 +0.12 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.68 +0.12 28 0 10 0
30MAR27 4.30 P 0.76 0.76 0.76 0.75 +0.13 28 64 75 +64
30MAR27 4.40 P 0.00 0.00 0.00 0.83 +0.14 28 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.92 +0.15 29 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 1.00 +0.16 29 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 1.09 +0.17 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.18 +0.18 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.27 +0.18 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.36 +0.18 31 0 12 0
30MAR27 5.25 P 0.00 0.00 0.00 1.60 +0.20 33 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.85 +0.21 36 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.08 +0.20 36 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.31 +0.18 35 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.56 +0.18 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.80 +0.16 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.04 +0.18 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.28 +0.17 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.52 +0.19 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.77 +0.20 0 0 0 0
TOTAL PUT 1,875 17,535 +961
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 32.50
28MAY26 19.50 C 0.00 0.00 0.00 13.02 -0.48 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 12.51 -0.49 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.51 -0.49 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.53 -0.47 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.63 -0.37 71 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.55 -0.46 43 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.65 -0.36 59 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.66 -0.36 52 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.70 -0.33 48 0 66 0
28MAY26 28.00 C 4.76 4.76 4.60 4.60 -0.48 32 20 89 0
28MAY26 29.00 C 0.00 0.00 0.00 3.73 -0.43 35 0 158 0
28MAY26 30.00 C 0.00 0.00 0.00 2.91 -0.39 35 0 356 0
28MAY26 31.00 C 0.00 0.00 0.00 2.14 -0.37 34 0 311 0
28MAY26 32.00 C 1.70 1.81 1.70 1.52 -0.32 34 40 309 -4
28MAY26 33.00 C 1.20 1.20 1.20 1.05 -0.25 34 1 663 -1
28MAY26 34.00 C 0.73 0.78 0.73 0.70 -0.20 35 27 3,998 0
28MAY26 35.00 C 0.42 0.42 0.42 0.44 -0.14 35 2 237 0
28MAY26 36.00 C 0.00 0.00 0.00 0.28 -0.10 36 0 150 0
28MAY26 37.00 C 0.18 0.22 0.18 0.16 -0.07 35 8 135 +8
28MAY26 38.00 C 0.00 0.00 0.00 0.09 -0.04 35 0 155 0
28MAY26 39.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 385 0
28MAY26 40.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.62 -0.39 86 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.10 -0.42 77 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.58 -0.44 68 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.13 -0.40 76 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.62 -0.40 71 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.62 -0.38 64 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 10.63 -0.41 59 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.63 -0.42 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.65 -0.42 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.71 -0.34 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.70 -0.43 42 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 5.76 -0.41 40 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 4.81 -0.27 36 0 212 0
29JUN26 29.00 C 0.00 0.00 0.00 3.86 -0.52 32 0 353 0
29JUN26 30.00 C 0.00 0.00 0.00 3.13 -0.47 33 0 439 0
29JUN26 31.00 C 0.00 0.00 0.00 2.50 -0.40 35 0 273 0
29JUN26 32.00 C 2.12 2.12 2.12 1.94 -0.34 35 15 260 -15
29JUN26 33.00 C 1.57 1.57 1.57 1.49 -0.31 36 4 1,089 0
29JUN26 34.00 C 0.00 0.00 0.00 1.13 -0.26 36 0 1,011 0
29JUN26 35.00 C 0.00 0.00 0.00 0.84 -0.19 36 0 636 0
29JUN26 36.00 C 0.00 0.00 0.00 0.62 -0.13 37 0 1,804 0
29JUN26 37.00 C 0.00 0.00 0.00 0.44 -0.10 37 0 689 0
29JUN26 38.00 C 0.38 0.40 0.38 0.30 -0.08 36 38 577 +28
29JUN26 39.00 C 0.00 0.00 0.00 0.21 -0.06 37 0 140 0
29JUN26 40.00 C 0.00 0.00 0.00 0.14 -0.04 37 0 94 0
29JUN26 41.00 C 0.00 0.00 0.00 0.09 -0.04 36 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 138 0
30JUL26 19.50 C 0.00 0.00 0.00 13.20 -0.33 76 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 12.69 -0.33 72 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.66 -0.36 62 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.69 -0.35 59 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.70 -0.35 54 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.73 -0.34 51 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.76 -0.29 47 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.81 -0.32 44 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.89 -0.30 41 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.91 -0.26 36 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 4.12 -0.26 36 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 3.42 -0.36 36 0 125 0
30JUL26 31.00 C 0.00 0.00 0.00 2.74 -0.38 35 0 458 0
30JUL26 32.00 C 0.00 0.00 0.00 2.23 -0.29 35 0 655 0
30JUL26 33.00 C 0.00 0.00 0.00 1.78 -0.33 35 1 374 +1
30JUL26 34.00 C 0.00 0.00 0.00 1.43 -0.24 36 0 471 0
30JUL26 35.00 C 0.00 0.00 0.00 1.14 -0.22 36 0 160 0
30JUL26 36.00 C 0.00 0.00 0.00 0.90 -0.17 36 0 111 0
30JUL26 37.00 C 0.00 0.00 0.00 0.70 -0.13 36 0 90 0
30JUL26 38.00 C 0.00 0.00 0.00 0.53 -0.11 36 1 60 +1
30JUL26 39.00 C 0.53 0.53 0.53 0.40 -0.10 36 15 59 +15
30JUL26 40.00 C 0.00 0.00 0.00 0.31 -0.07 36 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.23 -0.06 36 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.17 - 36 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 8.73 - 46 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 7.79 - 44 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 6.86 - 42 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 5.97 - 40 0 0 -
28AUG26 28.00 C 0.00 0.00 0.00 5.19 - 39 0 0 -
28AUG26 29.00 C 0.00 0.00 0.00 4.31 - 36 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 3.65 - 36 0 0 -
28AUG26 31.00 C 0.00 0.00 0.00 3.03 - 36 0 0 -
28AUG26 32.00 C 0.00 0.00 0.00 2.53 - 36 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 2.11 - 36 0 0 -
28AUG26 34.00 C 0.00 0.00 0.00 1.76 - 36 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 1.46 - 36 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 1.21 - 37 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 1.00 - 37 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 0.81 - 37 0 0 -
28AUG26 39.00 C 0.00 0.00 0.00 0.65 - 37 0 0 -
28AUG26 40.00 C 0.59 0.59 0.59 0.52 - 37 4 4 -
28AUG26 41.00 C 0.00 0.00 0.00 0.42 - 37 0 0 -
28AUG26 42.00 C 0.00 0.00 0.00 0.33 - 37 0 0 -
29SEP26 19.00 C 0.00 0.00 0.00 13.66 -0.36 63 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.20 -0.33 63 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.69 -0.33 60 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 11.69 -0.33 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.70 -0.34 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.71 -0.34 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.74 -0.33 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.85 -0.28 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.95 -0.18 40 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 6.09 -0.10 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.32 -0.09 38 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 4.54 -0.31 36 0 339 0
29SEP26 30.00 C 0.00 0.00 0.00 3.92 -0.32 37 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 3.29 -0.34 35 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 2.82 -0.26 35 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.40 -0.23 36 0 213 0
29SEP26 34.00 C 0.00 0.00 0.00 2.05 -0.20 36 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 1.74 -0.19 36 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 1.49 -0.16 36 0 67 0
29SEP26 37.00 C 0.00 0.00 0.00 1.26 -0.14 36 0 49 0
29SEP26 38.00 C 0.00 0.00 0.00 1.07 -0.12 37 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 0.91 -0.08 37 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.76 -0.06 37 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.62 -0.05 37 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.50 -0.05 36 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 13.66 -0.36 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.20 -0.33 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.69 -0.33 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.69 -0.35 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.70 -0.36 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.81 -0.29 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.90 -0.27 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.04 -0.09 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.06 -0.22 34 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 6.50 -0.14 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.84 -0.12 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.23 -0.07 36 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.67 -0.05 36 0 177 0
30DEC26 31.00 C 0.00 0.00 0.00 4.03 -0.20 35 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 3.58 -0.27 35 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 3.18 -0.25 35 0 324 0
30DEC26 34.00 C 0.00 0.00 0.00 2.82 -0.23 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.50 -0.22 35 0 147 0
30DEC26 36.00 C 0.00 0.00 0.00 2.22 -0.20 35 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 1.99 -0.16 36 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 1.77 -0.12 36 0 39 0
30DEC26 39.00 C 0.00 0.00 0.00 1.57 -0.10 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.37 -0.08 36 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.20 -0.07 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.01 -0.07 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.20 -0.33 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.69 -0.34 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.69 -0.35 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.86 -0.20 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.97 -0.20 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.17 -0.16 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.40 -0.18 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.70 -0.07 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.05 -0.06 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.44 -0.02 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.88 -0.01 36 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 5.36 -0.05 36 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 4.89 -0.06 36 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 4.33 -0.22 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.89 -0.23 35 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.52 -0.23 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.21 -0.19 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.93 -0.16 36 0 41 0
30MAR27 37.00 C 0.00 0.00 0.00 2.66 -0.14 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 2.40 -0.09 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.17 -0.08 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.95 -0.09 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.70 -0.11 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.53 - 36 0 0 -
TOTAL CALL 176 26,040 +33
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 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 52 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 214 0
28MAY26 27.00 P 0.06 0.06 0.06 0.04 +0.01 37 23 400 +3
28MAY26 28.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 603 0
28MAY26 29.00 P 0.22 0.22 0.22 0.19 +0.04 36 100 420 +100
28MAY26 30.00 P 0.35 0.40 0.32 0.36 +0.07 36 159 492 +74
28MAY26 31.00 P 0.57 0.68 0.54 0.65 +0.12 36 212 719 +73
28MAY26 32.00 P 0.93 0.95 0.87 1.05 +0.20 36 1,231 1,454 +888
28MAY26 33.00 P 1.45 1.45 1.45 1.57 +0.24 36 2 714 0
28MAY26 34.00 P 0.00 0.00 0.00 2.22 +0.33 37 0 211 0
28MAY26 35.00 P 0.00 0.00 0.00 2.90 +0.33 35 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 3.72 +0.36 35 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 4.61 +0.27 35 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.55 +0.43 35 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.56 +0.30 41 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.54 +0.28 43 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.53 +0.46 46 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.51 +0.20 46 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 52 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.11 +0.02 36 0 921 0
29JUN26 26.00 P 0.00 0.00 0.00 0.20 +0.03 36 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.34 +0.05 37 0 959 0
29JUN26 28.00 P 0.52 0.52 0.52 0.54 +0.09 36 23 390 +11
29JUN26 29.00 P 0.71 0.77 0.71 0.81 +0.12 36 25 369 -15
29JUN26 30.00 P 1.10 1.10 1.10 1.17 +0.17 36 12 312 0
29JUN26 31.00 P 1.54 1.54 1.54 1.62 +0.22 37 15 260 +15
29JUN26 32.00 P 2.02 2.05 2.02 2.15 +0.26 37 14 206 0
29JUN26 33.00 P 2.67 2.67 2.67 2.77 +0.32 37 15 256 +6
29JUN26 34.00 P 3.28 3.40 3.20 3.48 +0.34 37 44 125 +24
29JUN26 35.00 P 0.00 0.00 0.00 4.17 +0.33 36 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 4.93 +0.31 35 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.77 +0.21 34 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 6.71 +0.34 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.64 +0.36 36 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.61 +0.21 38 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.51 +0.36 33 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.48 +0.20 31 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 0.00 36 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.15 +0.02 36 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.25 +0.03 36 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.39 +0.04 36 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.57 +0.04 36 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 0.84 +0.09 36 0 142 0
30JUL26 29.00 P 0.00 0.00 0.00 1.15 +0.12 36 0 163 0
30JUL26 30.00 P 0.00 0.00 0.00 1.54 +0.16 36 0 190 0
30JUL26 31.00 P 0.00 0.00 0.00 2.00 +0.19 36 0 222 0
30JUL26 32.00 P 0.00 0.00 0.00 2.55 +0.23 36 0 218 0
30JUL26 33.00 P 0.00 0.00 0.00 3.15 +0.32 37 0 246 0
30JUL26 34.00 P 0.00 0.00 0.00 3.83 +0.32 37 0 15 0
30JUL26 35.00 P 0.00 0.00 0.00 4.49 +0.16 36 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 5.26 +0.16 36 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 6.08 +0.18 36 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.92 +0.21 36 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.80 +0.21 36 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.72 +0.22 36 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.65 +0.18 36 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.59 - 36 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 0.27 - 37 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 0.41 - 37 0 0 -
28AUG26 26.00 P 0.00 0.00 0.00 0.59 - 37 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 0.81 - 36 0 0 -
28AUG26 28.00 P 0.00 0.00 0.00 1.09 - 36 0 0 -
28AUG26 29.00 P 0.00 0.00 0.00 1.44 - 36 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 1.86 - 37 0 0 -
28AUG26 31.00 P 0.00 0.00 0.00 2.34 - 37 0 0 -
28AUG26 32.00 P 2.78 2.78 2.78 2.88 - 37 7 7 -
28AUG26 33.00 P 0.00 0.00 0.00 3.49 - 37 0 0 -
28AUG26 34.00 P 0.00 0.00 0.00 4.12 - 37 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 4.72 - 35 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 5.47 - 35 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 6.25 - 35 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 7.09 - 35 0 0 -
28AUG26 39.00 P 0.00 0.00 0.00 7.93 - 35 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 8.80 - 35 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 9.70 - 34 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 10.67 - 35 0 0 -
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 +0.04 37 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.27 +0.05 37 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.40 +0.06 37 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.58 +0.09 37 0 3,652 0
29SEP26 26.00 P 0.00 0.00 0.00 0.79 +0.11 37 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 1.05 +0.13 37 0 14 0
29SEP26 28.00 P 1.29 1.29 1.29 1.38 +0.18 37 5 416 0
29SEP26 29.00 P 1.70 1.70 1.70 1.77 +0.22 37 10 664 0
29SEP26 30.00 P 0.00 0.00 0.00 2.21 +0.26 37 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 2.70 +0.28 37 0 160 0
29SEP26 32.00 P 3.13 3.13 3.13 3.24 +0.31 37 20 60 +20
29SEP26 33.00 P 0.00 0.00 0.00 3.85 +0.34 38 0 1 0
29SEP26 34.00 P 0.00 0.00 0.00 4.50 +0.36 38 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 5.17 +0.33 38 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.78 +0.26 36 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 6.55 +0.25 36 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 7.52 +0.40 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.19 +0.18 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.03 +0.17 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.90 +0.17 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.78 +0.30 35 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.15 +0.02 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.19 +0.04 36 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.28 +0.05 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.39 +0.05 36 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.55 +0.07 36 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.73 +0.08 36 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.97 +0.11 36 0 196 0
30DEC26 26.00 P 0.00 0.00 0.00 1.24 +0.15 36 0 67 0
30DEC26 27.00 P 1.48 1.48 1.48 1.55 +0.16 36 5 210 +5
30DEC26 28.00 P 0.00 0.00 0.00 1.92 +0.20 36 0 31 0
30DEC26 29.00 P 0.00 0.00 0.00 2.35 +0.24 36 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 2.81 +0.27 36 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 3.30 +0.27 36 0 865 0
30DEC26 32.00 P 0.00 0.00 0.00 3.84 +0.29 36 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 4.45 +0.32 36 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.10 +0.35 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.78 +0.38 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.35 +0.23 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.09 +0.24 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.86 +0.25 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.66 +0.22 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.46 +0.20 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.30 +0.19 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.16 +0.19 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.28 +0.03 36 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.34 +0.04 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.47 +0.05 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.63 +0.06 36 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.82 +0.07 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.03 +0.09 35 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.32 +0.12 36 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 1.62 +0.15 35 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.99 +0.19 36 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.38 +0.22 36 30 25 -5
30MAR27 29.00 P 0.00 0.00 0.00 2.78 +0.21 35 0 0 0
30MAR27 30.00 P 3.20 3.20 3.20 3.25 +0.22 35 100 0 -100
30MAR27 31.00 P 0.00 0.00 0.00 3.76 +0.26 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.34 +0.31 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.93 +0.33 36 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 5.54 +0.33 36 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 6.23 +0.37 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.90 +0.36 36 30 75 +30
30MAR27 37.00 P 0.00 0.00 0.00 7.52 +0.19 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.27 +0.20 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.04 +0.19 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.83 +0.20 35 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.64 +0.22 35 0 0 0
30MAR27 42.00 P 11.15 11.20 11.15 11.46 - 35 200 200 -
TOTAL PUT 2,282 22,267 +1,129
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$ 19.27
28MAY26 12.50 C 0.00 0.00 0.00 6.80 -0.31 65 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 6.30 -0.31 58 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.82 -0.29 65 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.34 -0.27 65 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.84 -0.27 58 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.31 -0.30 43 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 3.82 -0.30 41 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.30 -0.32 24 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.80 -0.32 17 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 2.30 -0.32 0 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.82 -0.31 20 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.35 -0.30 19 0 53 0
28MAY26 18.50 C 0.00 0.00 0.00 0.96 -0.25 21 0 148 0
28MAY26 19.00 C 0.63 0.63 0.63 0.60 -0.23 20 15 291 -15
28MAY26 19.50 C 0.38 0.38 0.34 0.34 -0.17 20 10 133 0
28MAY26 20.00 C 0.20 0.20 0.18 0.17 -0.11 19 18 1,239 -9
28MAY26 21.00 C 0.06 0.07 0.05 0.03 -0.04 19 95 184 +84
28MAY26 22.00 C 0.02 0.02 0.02 0.01 0.00 23 60 118 +60
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.84 -0.28 68 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.34 -0.28 62 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.82 -0.29 50 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.34 -0.29 51 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.84 -0.28 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.35 -0.28 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.85 -0.28 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.31 -0.31 0 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.82 -0.32 22 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.33 -0.31 21 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.86 -0.30 21 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.43 -0.27 21 0 105 0
29JUN26 18.50 C 1.19 1.19 1.19 1.05 -0.23 22 15 125 -15
29JUN26 19.00 C 0.75 0.75 0.75 0.73 -0.19 21 2 176 0
29JUN26 19.50 C 0.00 0.00 0.00 0.48 -0.14 22 0 221 0
29JUN26 20.00 C 0.32 0.32 0.31 0.30 -0.11 22 19 570 +19
29JUN26 21.00 C 0.14 0.14 0.14 0.10 -0.04 22 15 706 +15
29JUN26 22.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 144 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 77 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.83 -0.29 49 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.34 -0.29 46 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.84 -0.28 42 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.35 -0.28 39 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.85 -0.28 35 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.31 -0.32 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.82 -0.32 21 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.34 -0.31 21 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.88 -0.29 21 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.46 -0.26 21 0 0 0
30JUL26 18.50 C 1.23 1.23 1.23 1.08 -0.24 21 9 9 +9
30JUL26 19.00 C 0.00 0.00 0.00 0.79 -0.19 21 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.55 -0.15 21 0 12 0
30JUL26 20.00 C 0.47 0.47 0.39 0.38 -0.10 22 200 300 +185
30JUL26 21.00 C 0.00 0.00 0.00 0.16 -0.05 22 0 14 0
30JUL26 22.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.35 - 36 0 0 -
28AUG26 15.50 C 0.00 0.00 0.00 3.86 - 34 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 3.32 - 23 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 2.83 - 22 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 2.36 - 22 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 1.92 - 22 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 1.52 - 22 0 0 -
28AUG26 18.50 C 0.00 0.00 0.00 1.17 - 22 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 0.89 - 22 0 0 -
28AUG26 19.50 C 0.00 0.00 0.00 0.68 - 23 0 0 -
28AUG26 20.00 C 0.00 0.00 0.00 0.50 - 22 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 0.26 - 22 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 0.13 - 22 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 0.06 - 22 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 0.03 - 23 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 0.02 - 24 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
28AUG26 28.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29SEP26 12.50 C 0.00 0.00 0.00 6.84 -0.28 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.34 -0.28 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.84 -0.29 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.34 -0.29 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.85 -0.28 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.35 -0.28 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.86 -0.27 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.32 -0.32 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.84 -0.32 22 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.39 -0.30 23 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.98 -0.27 23 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.60 -0.26 23 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.29 -0.22 23 0 210 0
29SEP26 19.00 C 0.00 0.00 0.00 0.99 -0.23 22 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 0.78 -0.16 22 0 22 0
29SEP26 20.00 C 0.00 0.00 0.00 0.61 -0.13 22 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.37 -0.09 23 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.22 -0.05 23 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 -0.04 23 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.84 -0.28 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.36 -0.27 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.84 -0.29 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.34 -0.29 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.85 -0.28 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.35 -0.28 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.86 -0.27 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.34 -0.30 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.88 -0.30 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.46 -0.28 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.09 -0.25 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.76 -0.22 21 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 1.47 -0.20 21 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.20 -0.16 21 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.00 -0.13 21 0 35 0
30DEC26 20.00 C 0.76 0.76 0.76 0.83 -0.12 21 1 32 +1
30DEC26 21.00 C 0.52 0.52 0.52 0.56 -0.08 21 3 43 +3
30DEC26 22.00 C 0.00 0.00 0.00 0.36 -0.07 21 0 76 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 -0.05 22 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 -0.03 22 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 0.00 22 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.84 -0.29 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.34 -0.31 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.85 -0.28 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.35 -0.30 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.86 -0.29 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.39 -0.25 21 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 2.97 -0.28 21 0 13 0
30MAR27 17.00 C 0.00 0.00 0.00 2.60 -0.25 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.27 -0.23 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.98 -0.20 21 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.66 -0.24 20 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.44 -0.16 20 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.23 -0.15 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.05 -0.14 21 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.76 -0.11 21 0 42 0
30MAR27 22.00 C 0.00 0.00 0.00 0.54 -0.08 21 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 0.40 -0.05 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.27 -0.05 21 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.18 -0.03 21 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
TOTAL CALL 462 9,636 +337
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 963 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 1,327 0
28MAY26 18.00 P 0.06 0.06 0.06 0.05 +0.02 19 104 191 +79
28MAY26 18.50 P 0.11 0.14 0.11 0.13 +0.04 19 54 201 +52
28MAY26 19.00 P 0.24 0.30 0.24 0.29 +0.09 20 26 279 +5
28MAY26 19.50 P 0.41 0.52 0.41 0.52 +0.14 19 52 117 +46
28MAY26 20.00 P 0.73 0.83 0.73 0.86 +0.18 19 37 96 +37
28MAY26 21.00 P 0.00 0.00 0.00 1.74 +0.29 19 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 2.73 +0.32 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 3.74 +0.31 35 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 4.73 +0.31 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.73 +0.31 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.74 +0.32 54 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.73 +0.31 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.73 +0.31 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.73 +0.31 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 56 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 164 0
29JUN26 16.50 P 0.08 0.08 0.08 0.07 +0.03 22 10 90 0
29JUN26 17.00 P 0.12 0.12 0.12 0.13 +0.04 21 3 288 +3
29JUN26 17.50 P 0.00 0.00 0.00 0.24 +0.08 21 0 219 0
29JUN26 18.00 P 0.36 0.36 0.36 0.39 +0.10 21 11 264 +9
29JUN26 18.50 P 0.51 0.57 0.51 0.60 +0.12 21 6 139 +6
29JUN26 19.00 P 0.79 0.84 0.79 0.87 +0.16 20 78 305 +43
29JUN26 19.50 P 1.18 1.18 1.18 1.22 +0.22 21 2 208 0
29JUN26 20.00 P 0.00 0.00 0.00 1.62 +0.25 21 0 120 0
29JUN26 21.00 P 0.00 0.00 0.00 2.50 +0.26 21 0 23 0
29JUN26 22.00 P 0.00 0.00 0.00 3.45 +0.31 20 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.43 +0.25 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.41 +0.28 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.40 +0.25 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.43 +0.30 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.40 +0.30 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.42 +0.29 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.39 +0.29 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.39 +0.27 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.04 +0.02 22 0 1 0
30JUL26 16.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 6 0
30JUL26 16.50 P 0.12 0.14 0.12 0.13 +0.04 21 3 27 +3
30JUL26 17.00 P 0.20 0.20 0.20 0.22 +0.06 21 1 83 +1
30JUL26 17.50 P 0.00 0.00 0.00 0.34 +0.08 21 0 26 0
30JUL26 18.00 P 0.46 0.47 0.46 0.51 +0.11 21 31 40 +31
30JUL26 18.50 P 0.00 0.00 0.00 0.73 +0.15 21 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.00 +0.18 20 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 1.34 +0.22 21 0 3 0
30JUL26 20.00 P 0.00 0.00 0.00 1.70 +0.24 21 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 2.55 +0.25 21 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 3.47 +0.30 20 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.43 +0.24 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.41 +0.24 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.41 +0.26 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.43 +0.30 26 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.40 +0.29 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.42 +0.29 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.39 +0.29 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.05 - 23 0 0 -
28AUG26 15.50 P 0.00 0.00 0.00 0.08 - 22 0 0 -
28AUG26 16.00 P 0.00 0.00 0.00 0.14 - 23 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 0.21 - 22 0 0 -
28AUG26 17.00 P 0.23 0.23 0.23 0.31 - 22 50 50 -
28AUG26 17.50 P 0.00 0.00 0.00 0.46 - 22 0 0 -
28AUG26 18.00 P 0.00 0.00 0.00 0.64 - 22 0 0 -
28AUG26 18.50 P 0.84 0.84 0.84 0.86 - 21 15 15 -
28AUG26 19.00 P 1.11 1.11 1.11 1.13 - 21 15 15 -
28AUG26 19.50 P 0.00 0.00 0.00 1.46 - 22 0 0 -
28AUG26 20.00 P 0.00 0.00 0.00 1.83 - 22 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 2.63 - 22 0 0 -
28AUG26 22.00 P 0.00 0.00 0.00 3.50 - 21 0 0 -
28AUG26 23.00 P 0.00 0.00 0.00 4.45 - 20 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 5.42 - 0 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 6.41 - 0 0 0 -
28AUG26 26.00 P 0.00 0.00 0.00 7.43 - 24 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 8.42 - 0 0 0 -
28AUG26 28.00 P 0.00 0.00 0.00 9.42 - 0 0 0 -
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 +0.02 23 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 +0.04 23 0 59 0
29SEP26 16.50 P 0.00 0.00 0.00 0.32 +0.05 23 0 1,142 0
29SEP26 17.00 P 0.00 0.00 0.00 0.45 +0.07 23 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.62 +0.09 23 0 60 0
29SEP26 18.00 P 0.72 0.72 0.72 0.83 +0.11 24 2 124 0
29SEP26 18.50 P 0.00 0.00 0.00 1.07 +0.13 24 0 53 0
29SEP26 19.00 P 0.00 0.00 0.00 1.35 +0.16 24 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 1.62 +0.14 23 0 90 0
29SEP26 20.00 P 0.00 0.00 0.00 1.96 +0.20 23 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.72 +0.23 23 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 3.69 +0.28 27 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 4.63 +0.30 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 5.62 +0.31 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.63 +0.32 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.60 +0.28 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.58 +0.26 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.56 +0.26 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.54 +0.26 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 +0.02 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.15 +0.03 21 0 49 0
30DEC26 15.50 P 0.00 0.00 0.00 0.22 +0.04 21 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.32 +0.05 22 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.44 +0.07 22 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.59 +0.09 22 0 22 0
30DEC26 17.50 P 0.00 0.00 0.00 0.77 +0.11 22 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 0.99 +0.13 22 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.23 +0.15 22 0 1 0
30DEC26 19.00 P 1.53 1.53 1.53 1.51 +0.17 22 50 92 +50
30DEC26 19.50 P 0.00 0.00 0.00 1.76 +0.14 21 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 2.09 +0.20 21 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.82 +0.24 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.75 +0.27 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.67 +0.29 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.64 +0.31 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.64 +0.32 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.60 +0.27 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.58 +0.26 34 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.56 +0.26 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.54 +0.26 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.16 +0.02 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.23 +0.03 21 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.32 +0.05 21 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.44 +0.07 21 0 6 0
30MAR27 16.50 P 0.00 0.00 0.00 0.57 +0.07 21 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 0.73 +0.09 21 0 38 0
30MAR27 17.50 P 0.00 0.00 0.00 0.93 +0.11 22 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 1.15 +0.14 22 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 1.39 +0.14 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.67 +0.17 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.97 +0.18 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.23 +0.19 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.94 +0.23 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.84 +0.26 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.73 +0.29 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.67 +0.30 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.64 +0.30 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.63 +0.30 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.58 +0.26 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.57 +0.27 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.54 +0.26 34 0 0 0
TOTAL PUT 550 10,290 +365
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$ 15.93
28MAY26 9.25 C 0.00 0.00 0.00 6.68 -0.03 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.43 -0.03 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.18 -0.03 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.93 -0.03 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.43 -0.03 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.95 -0.01 38 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.43 -0.03 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.93 -0.03 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.44 -0.02 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.94 -0.02 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.45 -0.02 0 0 6 0
28MAY26 14.00 C 0.00 0.00 0.00 1.96 -0.01 21 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.46 -0.01 16 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 0.98 -0.02 15 0 175 0
28MAY26 15.50 C 0.00 0.00 0.00 0.56 -0.02 15 0 133 0
28MAY26 16.00 C 0.21 0.26 0.21 0.26 -0.01 15 6 154 +6
28MAY26 16.50 C 0.08 0.08 0.08 0.10 -0.01 16 3 93 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 -0.01 16 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 22 0 5 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.46 -0.01 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.21 -0.01 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.93 -0.05 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.68 -0.05 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.44 -0.04 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.18 -0.05 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.94 -0.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.43 -0.05 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.95 -0.03 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.45 -0.04 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.95 -0.04 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.46 -0.03 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.95 -0.04 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.48 -0.01 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.99 -0.01 15 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.52 -0.01 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.08 -0.01 16 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.68 -0.03 15 0 99 0
29JUN26 16.00 C 0.00 0.00 0.00 0.40 -0.01 15 0 109 0
29JUN26 16.50 C 0.21 0.21 0.21 0.22 +0.01 16 4 77 +4
29JUN26 17.00 C 0.00 0.00 0.00 0.11 0.00 16 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 0.00 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 23 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.69 -0.05 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.44 -0.06 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.20 -0.05 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.95 -0.05 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.45 -0.05 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.96 -0.05 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.46 -0.03 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.97 -0.02 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.47 -0.02 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.98 -0.01 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.52 -0.01 17 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.04 -0.01 16 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.59 -0.01 16 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.18 -0.01 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.82 -0.02 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.53 -0.01 16 0 17 0
30JUL26 16.50 C 0.00 0.00 0.00 0.33 -0.01 16 0 1 0
30JUL26 17.00 C 0.00 0.00 0.00 0.20 -0.01 16 0 1 0
30JUL26 17.50 C 0.00 0.00 0.00 0.11 0.00 17 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.06 0.00 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 0.00 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 31 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.96 - 0 0 0 -
28AUG26 10.50 C 0.00 0.00 0.00 5.46 - 0 0 0 -
28AUG26 11.00 C 0.00 0.00 0.00 4.97 - 0 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 4.48 - 0 0 0 -
28AUG26 12.00 C 0.00 0.00 0.00 3.99 - 0 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 3.50 - 0 0 0 -
28AUG26 13.00 C 0.00 0.00 0.00 3.01 - 0 0 0 -
28AUG26 13.50 C 0.00 0.00 0.00 2.55 - 16 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 2.09 - 16 0 0 -
28AUG26 14.50 C 0.00 0.00 0.00 1.65 - 16 0 0 -
28AUG26 15.00 C 0.00 0.00 0.00 1.25 - 16 0 0 -
28AUG26 15.50 C 0.00 0.00 0.00 0.91 - 16 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 0.62 - 16 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 0.43 - 16 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 0.27 - 16 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 0.17 - 17 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 0.10 - 17 0 0 -
28AUG26 18.50 C 0.00 0.00 0.00 0.06 - 17 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 0.03 - 17 0 0 -
28AUG26 19.50 C 0.00 0.00 0.00 0.02 - 17 0 0 -
28AUG26 20.00 C 0.00 0.00 0.00 0.01 - 17 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29SEP26 9.25 C 0.00 0.00 0.00 6.71 -0.07 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.46 -0.04 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.22 -0.03 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.97 -0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.48 -0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.99 -0.02 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.50 +0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.01 +0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.52 +0.03 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.04 +0.04 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.60 -0.01 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.15 -0.01 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.73 -0.01 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.35 -0.01 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.02 -0.01 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.72 -0.01 16 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.51 -0.01 16 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.37 +0.01 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.24 -0.01 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 0.00 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 0.00 17 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 0.00 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 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 6.74 -0.04 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.50 0.00 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.25 0.00 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.01 +0.01 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.52 +0.02 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.04 +0.03 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.55 +0.03 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.07 +0.03 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.59 +0.02 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.13 +0.03 12 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.72 -0.02 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.30 -0.01 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.91 -0.01 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.55 -0.02 17 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 1.24 -0.01 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.94 -0.02 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.72 -0.01 17 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 -0.02 17 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.42 -0.01 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 -0.01 18 0 238 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 -0.01 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 0.00 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 0.00 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.74 -0.04 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.50 0.00 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.25 0.00 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.01 +0.01 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.52 +0.02 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.04 +0.03 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.55 +0.03 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.08 +0.03 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.61 +0.03 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.15 +0.03 14 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.76 0.00 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.35 0.00 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.97 0.00 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.63 0.00 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.33 0.00 17 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.04 -0.01 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.84 +0.01 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.67 +0.01 17 0 110 0
30MAR27 17.50 C 0.00 0.00 0.00 0.54 +0.01 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.41 0.00 18 0 8 0
30MAR27 18.50 C 0.00 0.00 0.00 0.31 0.00 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 +0.01 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 +0.01 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 13 1,967 +10
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 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 30 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 0.00 16 0 45 0
28MAY26 15.50 P 0.11 0.12 0.11 0.11 0.00 16 6 23 +6
28MAY26 16.00 P 0.30 0.30 0.30 0.32 0.00 16 1 7 +1
28MAY26 16.50 P 0.00 0.00 0.00 0.64 0.00 16 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.08 +0.01 16 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.08 -0.03 35 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.58 -0.03 39 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.08 -0.03 43 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.08 -0.03 51 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.08 -0.02 58 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.08 -0.02 65 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.08 -0.02 71 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 61 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 53 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 46 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 0.00 0.00 0.00 0.01 0.00 37 0 141 0
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 0.00 16 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 0.00 16 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.09 0.00 16 0 15 0
29JUN26 15.50 P 0.00 0.00 0.00 0.22 0.00 16 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.44 +0.01 16 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.76 +0.03 17 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.13 +0.01 16 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.58 +0.01 16 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.08 -0.03 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.58 -0.03 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.08 -0.03 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.08 -0.03 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.08 -0.02 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.08 -0.02 48 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.08 -0.03 52 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 0.00 17 0 16 0
30JUL26 14.00 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.16 -0.01 16 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.31 0.00 16 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.54 0.00 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.85 +0.03 17 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.19 +0.01 16 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 1.61 +0.01 16 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.08 +0.01 17 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.09 -0.02 24 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.58 -0.03 25 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.09 -0.02 29 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.08 -0.03 32 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.08 -0.02 37 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.08 -0.03 41 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.08 -0.03 45 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
28AUG26 10.50 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28AUG26 11.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
28AUG26 11.50 P 0.00 0.00 0.00 0.01 - 26 0 0 -
28AUG26 12.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
28AUG26 12.50 P 0.00 0.00 0.00 0.01 - 20 0 0 -
28AUG26 13.00 P 0.00 0.00 0.00 0.01 - 17 0 0 -
28AUG26 13.50 P 0.00 0.00 0.00 0.02 - 16 0 0 -
28AUG26 14.00 P 0.00 0.00 0.00 0.06 - 17 0 0 -
28AUG26 14.50 P 0.00 0.00 0.00 0.11 - 16 0 0 -
28AUG26 15.00 P 0.00 0.00 0.00 0.22 - 17 0 0 -
28AUG26 15.50 P 0.00 0.00 0.00 0.38 - 17 0 0 -
28AUG26 16.00 P 0.00 0.00 0.00 0.61 - 17 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 0.88 - 16 0 0 -
28AUG26 17.00 P 0.00 0.00 0.00 1.24 - 16 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 1.64 - 16 0 0 -
28AUG26 18.00 P 0.00 0.00 0.00 2.09 - 16 0 0 -
28AUG26 18.50 P 0.00 0.00 0.00 2.57 - 0 0 0 -
28AUG26 19.00 P 0.00 0.00 0.00 3.09 - 22 0 0 -
28AUG26 19.50 P 0.00 0.00 0.00 3.58 - 23 0 0 -
28AUG26 20.00 P 0.00 0.00 0.00 4.09 - 26 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 5.08 - 29 0 0 -
28AUG26 22.00 P 0.00 0.00 0.00 6.08 - 33 0 0 -
28AUG26 23.00 P 0.00 0.00 0.00 7.08 - 37 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 8.08 - 40 0 0 -
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 0.00 17 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 0.00 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.16 0.00 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.29 +0.01 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.46 0.00 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.69 0.00 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.96 -0.02 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.30 +0.01 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.69 +0.01 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.12 +0.01 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.58 +0.01 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.09 -0.02 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.58 -0.03 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.09 -0.02 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.08 -0.03 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.08 -0.02 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.08 -0.03 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.08 -0.03 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 0.00 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 0.00 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 -0.01 18 0 0 0
30DEC26 15.00 P 0.58 0.58 0.58 0.57 0.00 18 5 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.79 0.00 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.05 0.00 18 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.32 0.00 17 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.66 0.00 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.03 0.00 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.43 +0.01 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.93 0.00 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.38 0.00 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.84 -0.01 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.29 -0.03 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.24 -0.02 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.20 -0.02 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.17 -0.02 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.14 -0.02 27 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 0.00 0.00 0.00 0.06 +0.01 18 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 0.00 18 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.24 +0.01 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.36 +0.01 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.50 0.00 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.70 +0.02 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.92 +0.01 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.16 -0.02 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.47 0.00 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.78 +0.01 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.14 +0.02 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.52 +0.01 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.01 +0.01 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.44 0.00 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.89 -0.01 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.34 -0.02 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.28 -0.01 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.24 0.00 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.21 +0.01 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.18 +0.01 26 0 0 0
TOTAL PUT 12 1,498 +7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 48.32
28MAY26 32.00 C 0.00 0.00 0.00 16.38 -0.98 49 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 15.38 -0.98 40 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 14.38 -0.98 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 13.38 -0.99 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.39 -1.00 39 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 11.39 -1.01 34 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 10.39 -1.00 29 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 9.39 -1.01 0 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 8.40 -1.02 27 0 47 0
28MAY26 41.00 C 0.00 0.00 0.00 7.42 -0.97 29 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 6.45 -0.96 28 0 158 0
28MAY26 43.00 C 0.00 0.00 0.00 5.51 -0.93 28 0 207 0
28MAY26 44.00 C 0.00 0.00 0.00 4.61 -0.89 28 0 370 0
28MAY26 45.00 C 3.10 3.70 3.10 3.66 -0.96 25 51 520 -4
28MAY26 46.00 C 2.59 2.82 2.45 3.01 -0.76 29 47 539 0
28MAY26 47.00 C 2.03 2.25 1.94 2.27 -0.74 27 147 1,372 +2
28MAY26 48.00 C 1.61 1.61 1.44 1.73 -0.54 28 97 663 +41
28MAY26 49.00 C 1.07 1.22 1.07 1.26 -0.53 28 50 564 -14
28MAY26 50.00 C 0.72 0.88 0.68 0.88 -0.44 28 55 709 -38
28MAY26 52.50 C 0.34 0.34 0.26 0.34 -0.19 29 12 968 -5
28MAY26 55.00 C 0.10 0.14 0.10 0.11 -0.06 29 6 283 +1
28MAY26 57.50 C 0.05 0.05 0.05 0.03 -0.02 29 8 218 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 121 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 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
29JUN26 21.00 C 0.00 0.00 0.00 27.40 -0.98 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 26.41 -0.98 67 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.41 -0.98 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.41 -0.98 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.42 -0.98 54 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.42 -0.89 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.42 -0.88 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.43 -0.87 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.33 -0.98 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.34 -0.97 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 17.35 -0.98 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 16.38 -0.98 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.38 -0.98 0 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 14.38 -0.98 0 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 13.38 -0.99 0 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 12.40 -0.99 0 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 11.43 -0.97 0 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 10.45 -0.98 0 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 9.48 -0.97 21 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 8.57 -0.91 28 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 7.64 -0.87 28 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 6.74 -0.92 28 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 5.88 -0.87 28 0 191 0
29JUN26 44.00 C 0.00 0.00 0.00 5.07 -0.83 28 0 3,619 0
29JUN26 45.00 C 0.00 0.00 0.00 4.32 -0.77 28 0 558 0
29JUN26 46.00 C 3.13 3.13 3.13 3.63 -0.71 28 15 667 0
29JUN26 47.00 C 2.85 2.95 2.85 2.94 -0.72 27 48 900 -42
29JUN26 48.00 C 2.30 2.48 2.14 2.42 -0.63 27 29 944 -1
29JUN26 49.00 C 1.79 1.96 1.79 2.00 -0.51 28 47 886 -20
29JUN26 50.00 C 1.39 1.59 1.37 1.62 -0.43 28 125 693 -1
29JUN26 52.50 C 0.86 0.89 0.86 0.87 -0.29 28 32 110 0
29JUN26 55.00 C 0.00 0.00 0.00 0.42 -0.17 28 0 195 0
29JUN26 57.50 C 0.00 0.00 0.00 0.19 -0.09 28 0 111 0
29JUN26 60.00 C 0.00 0.00 0.00 0.08 -0.05 28 0 49 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 0.00 30 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.41 -0.98 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.44 -0.98 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.47 -0.97 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.51 -0.95 24 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.62 -0.86 28 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.71 -0.86 28 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.84 -0.88 29 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.01 -0.84 28 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 5.23 -0.79 28 0 45 0
30JUL26 45.00 C 0.00 0.00 0.00 4.51 -0.75 28 0 111 0
30JUL26 46.00 C 0.00 0.00 0.00 3.85 -0.69 28 0 88 0
30JUL26 47.00 C 0.00 0.00 0.00 3.19 -0.69 28 0 242 0
30JUL26 48.00 C 2.47 2.47 2.47 2.69 -0.64 28 15 250 0
30JUL26 49.00 C 2.33 2.33 2.25 2.27 -0.51 28 43 122 -1
30JUL26 50.00 C 0.00 0.00 0.00 1.89 -0.46 29 0 70 0
30JUL26 52.50 C 0.00 0.00 0.00 1.13 -0.31 29 0 50 0
30JUL26 55.00 C 0.00 0.00 0.00 0.64 -0.20 29 0 89 0
30JUL26 57.50 C 0.00 0.00 0.00 0.34 -0.12 29 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.18 -0.07 29 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.09 -0.04 29 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 8.69 - 29 0 0 -
28AUG26 41.00 C 0.00 0.00 0.00 7.81 - 29 0 0 -
28AUG26 42.00 C 0.00 0.00 0.00 6.97 - 29 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 6.18 - 29 0 0 -
28AUG26 44.00 C 0.00 0.00 0.00 5.44 - 29 0 0 -
28AUG26 45.00 C 0.00 0.00 0.00 4.76 - 29 0 0 -
28AUG26 46.00 C 0.00 0.00 0.00 4.13 - 29 0 0 -
28AUG26 47.00 C 0.00 0.00 0.00 3.52 - 28 0 0 -
28AUG26 48.00 C 2.99 2.99 2.99 3.03 - 28 2 2 -
28AUG26 49.00 C 0.00 0.00 0.00 2.60 - 29 0 0 -
28AUG26 50.00 C 0.00 0.00 0.00 2.22 - 29 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 1.48 - 29 0 0 -
28AUG26 55.00 C 0.00 0.00 0.00 0.93 - 29 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 0.56 - 29 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 0.34 - 29 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 0.20 - 29 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 0.11 - 29 0 0 -
28AUG26 67.50 C 0.00 0.00 0.00 0.06 - 29 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 0.04 - 29 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 22.42 -0.89 0 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 21.42 -0.88 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.43 -0.89 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.33 -1.00 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.34 -0.99 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.35 -0.99 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.38 -0.98 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.38 -0.98 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.39 -0.99 0 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 13.41 -0.96 0 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 12.44 -0.96 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.48 -0.95 23 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 10.55 -0.94 27 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 9.64 -0.91 27 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 8.82 -0.82 29 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 7.97 -0.79 29 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 7.17 -0.82 29 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 6.43 -0.75 29 0 197 0
29SEP26 44.00 C 0.00 0.00 0.00 5.73 -0.72 29 0 130 0
29SEP26 45.00 C 0.00 0.00 0.00 5.08 -0.68 29 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 4.50 -0.61 29 0 540 0
29SEP26 47.00 C 0.00 0.00 0.00 3.89 -0.64 29 0 961 0
29SEP26 48.00 C 0.00 0.00 0.00 3.41 -0.60 28 0 665 0
29SEP26 49.00 C 3.00 3.00 3.00 3.02 -0.51 29 10 97 +7
29SEP26 50.00 C 0.00 0.00 0.00 2.62 -0.49 29 0 65 0
29SEP26 52.50 C 0.00 0.00 0.00 1.88 -0.35 29 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 1.29 -0.26 29 0 36 0
29SEP26 57.50 C 0.00 0.00 0.00 0.87 -0.18 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.57 -0.12 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.37 -0.08 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.23 -0.06 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.15 -0.03 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.33 -1.00 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.34 -0.99 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.35 -0.99 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.38 -0.98 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.38 -0.98 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.40 -0.98 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.44 -0.96 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.51 -0.94 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.59 -0.92 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.71 -0.90 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.86 -0.86 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.04 -0.83 26 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 8.53 -0.55 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 7.85 -0.48 29 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 7.18 -0.72 29 0 108 0
30DEC26 44.00 C 0.00 0.00 0.00 6.58 -0.66 29 0 228 0
30DEC26 45.00 C 0.00 0.00 0.00 6.00 -0.64 29 0 133 0
30DEC26 46.00 C 0.00 0.00 0.00 5.48 -0.58 29 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 4.82 -0.72 28 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 4.39 -0.49 28 0 250 0
30DEC26 49.00 C 0.00 0.00 0.00 3.97 -0.48 28 0 32 0
30DEC26 50.00 C 3.40 3.40 3.40 3.59 -0.43 28 10 120 0
30DEC26 52.50 C 0.00 0.00 0.00 2.76 -0.36 29 0 45 0
30DEC26 55.00 C 1.85 1.85 1.85 2.10 -0.30 29 6 31 -6
30DEC26 57.50 C 0.00 0.00 0.00 1.58 -0.24 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 1.19 -0.20 29 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 0.92 -0.15 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.68 -0.12 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.48 -0.10 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.35 -0.07 29 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 14.46 -0.94 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.53 -0.93 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.65 -0.89 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.78 -0.88 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.96 -0.84 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.23 -0.78 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.52 -0.76 26 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 9.16 -0.43 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 8.50 -0.44 29 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.91 -0.40 29 0 5 0
30MAR27 44.00 C 0.00 0.00 0.00 7.32 -0.65 29 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 6.77 -0.62 29 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 6.27 -0.57 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.59 -0.56 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.17 -0.49 28 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 4.75 -0.48 28 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 4.35 -0.47 28 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 3.50 -0.40 28 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 2.80 -0.33 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.24 -0.27 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.81 -0.24 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.44 -0.21 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 1.14 -0.16 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.86 -0.14 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.67 -0.09 29 0 0 0
TOTAL CALL 855 24,177 -81
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 208 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 177 0
28MAY26 40.00 P 0.04 0.04 0.04 0.02 +0.01 31 1 381 +1
28MAY26 41.00 P 0.06 0.06 0.06 0.03 +0.02 29 10 535 0
28MAY26 42.00 P 0.10 0.10 0.09 0.06 +0.03 29 30 464 +10
28MAY26 43.00 P 0.16 0.17 0.16 0.12 +0.05 29 25 608 +22
28MAY26 44.00 P 0.26 0.26 0.24 0.22 +0.10 29 22 848 +12
28MAY26 45.00 P 0.40 0.45 0.37 0.39 +0.16 29 27 710 +12
28MAY26 46.00 P 0.38 0.74 0.38 0.62 +0.24 29 268 662 +248
28MAY26 47.00 P 0.80 1.12 0.80 0.95 +0.34 29 180 892 -5
28MAY26 48.00 P 1.00 1.58 1.00 1.39 +0.45 29 67 748 -18
28MAY26 49.00 P 2.04 2.12 1.83 1.89 +0.54 29 60 399 +30
28MAY26 50.00 P 2.47 2.57 2.47 2.58 +0.66 30 80 99 -55
28MAY26 52.50 P 0.00 0.00 0.00 4.44 +0.70 29 0 49 0
28MAY26 55.00 P 0.00 0.00 0.00 6.91 +1.11 38 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.32 +1.11 42 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.83 +0.99 51 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.32 +0.99 58 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.82 +0.98 64 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.30 +0.98 69 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.80 +0.96 75 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3,391 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 72 0
29JUN26 39.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 109 0
29JUN26 40.00 P 0.00 0.00 0.00 0.10 +0.03 28 0 267 0
29JUN26 41.00 P 0.00 0.00 0.00 0.17 +0.06 28 0 141 0
29JUN26 42.00 P 0.29 0.36 0.29 0.27 +0.09 28 31 141 -15
29JUN26 43.00 P 0.50 0.50 0.50 0.41 +0.12 28 5 273 0
29JUN26 44.00 P 0.63 0.67 0.63 0.60 +0.17 28 18 1,220 0
29JUN26 45.00 P 0.90 0.91 0.90 0.85 +0.22 28 68 253 0
29JUN26 46.00 P 1.00 1.22 1.00 1.17 +0.32 28 184 256 +32
29JUN26 47.00 P 1.59 1.66 1.53 1.56 +0.40 28 198 464 +76
29JUN26 48.00 P 1.80 2.17 1.80 1.99 +0.43 28 136 301 +11
29JUN26 49.00 P 2.86 2.86 2.58 2.57 +0.56 29 60 334 -15
29JUN26 50.00 P 3.21 3.33 3.19 3.18 +0.64 29 31 288 +16
29JUN26 52.50 P 0.00 0.00 0.00 4.86 +0.62 28 0 44 0
29JUN26 55.00 P 0.00 0.00 0.00 6.95 +0.83 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 9.42 +0.89 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.83 +0.95 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.32 +0.99 41 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.83 +0.99 47 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.34 +1.00 52 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.84 +1.00 56 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 80 0
30JUL26 37.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.17 +0.05 29 0 155 0
30JUL26 39.00 P 0.00 0.00 0.00 0.26 +0.07 29 0 75 0
30JUL26 40.00 P 0.00 0.00 0.00 0.38 +0.10 29 0 167 0
30JUL26 41.00 P 0.00 0.00 0.00 0.54 +0.13 29 1 93 +1
30JUL26 42.00 P 0.00 0.00 0.00 0.73 +0.17 29 0 197 0
30JUL26 43.00 P 0.00 0.00 0.00 0.97 +0.22 29 0 131 0
30JUL26 44.00 P 0.00 0.00 0.00 1.26 +0.28 28 0 130 0
30JUL26 45.00 P 1.52 1.52 1.52 1.62 +0.34 28 1 121 0
30JUL26 46.00 P 0.00 0.00 0.00 2.02 +0.39 28 0 172 0
30JUL26 47.00 P 2.40 2.40 2.40 2.50 +0.46 28 1 84 +1
30JUL26 48.00 P 0.00 0.00 0.00 3.05 +0.53 28 0 119 0
30JUL26 49.00 P 3.67 3.67 3.67 3.69 +0.64 29 22 113 +7
30JUL26 50.00 P 0.00 0.00 0.00 4.34 +0.69 29 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 6.10 +0.74 28 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.17 +0.81 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.54 +0.85 32 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.88 +0.91 33 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.28 +0.94 34 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.71 +0.95 35 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.17 +0.97 37 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.63 - 38 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 0.58 - 29 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 0.78 - 29 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 1.01 - 29 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 1.29 - 29 0 0 -
28AUG26 44.00 P 0.00 0.00 0.00 1.61 - 29 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 1.98 - 29 0 0 -
28AUG26 46.00 P 0.00 0.00 0.00 2.41 - 29 0 0 -
28AUG26 47.00 P 0.00 0.00 0.00 2.90 - 29 0 0 -
28AUG26 48.00 P 3.40 3.40 3.40 3.44 - 29 2 2 -
28AUG26 49.00 P 0.00 0.00 0.00 4.04 - 29 0 0 -
28AUG26 50.00 P 0.00 0.00 0.00 4.72 - 29 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 6.41 - 29 0 0 -
28AUG26 55.00 P 0.00 0.00 0.00 8.41 - 29 0 0 -
28AUG26 57.50 P 0.00 0.00 0.00 10.70 - 31 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 12.99 - 31 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 15.35 - 32 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 17.76 - 33 0 0 -
28AUG26 67.50 P 0.00 0.00 0.00 20.20 - 34 0 0 -
28AUG26 70.00 P 0.00 0.00 0.00 22.65 - 35 0 0 -
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 0.00 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.12 +0.03 29 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.18 +0.05 29 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.25 +0.06 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.36 +0.09 29 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.47 +0.09 29 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 0.64 +0.14 29 0 495 0
29SEP26 40.00 P 0.00 0.00 0.00 0.84 +0.17 29 0 74 0
29SEP26 41.00 P 0.00 0.00 0.00 1.05 +0.18 29 0 259 0
29SEP26 42.00 P 0.00 0.00 0.00 1.31 +0.25 29 0 233 0
29SEP26 43.00 P 0.00 0.00 0.00 1.63 +0.31 29 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 1.97 +0.36 29 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 2.37 +0.39 29 0 93 0
29SEP26 46.00 P 0.00 0.00 0.00 2.82 +0.46 29 0 332 0
29SEP26 47.00 P 0.00 0.00 0.00 3.31 +0.50 29 0 958 0
29SEP26 48.00 P 0.00 0.00 0.00 3.85 +0.55 29 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 4.43 +0.61 29 0 37 0
29SEP26 50.00 P 0.00 0.00 0.00 5.07 +0.67 29 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.75 +0.67 29 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 8.68 +0.63 29 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 10.90 +0.80 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.13 +0.86 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.44 +0.89 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.82 +0.94 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.23 +0.95 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.67 +0.97 33 0 0 0
30DEC26 29.00 P 0.16 0.16 0.16 0.07 +0.02 30 20 44 +20
30DEC26 30.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.14 +0.03 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.19 +0.04 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.26 +0.05 29 0 18 0
30DEC26 34.00 P 0.00 0.00 0.00 0.36 +0.07 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.46 +0.08 29 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.59 +0.10 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 0.76 +0.14 29 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 0.96 +0.16 29 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 1.18 +0.18 30 0 186 0
30DEC26 40.00 P 0.00 0.00 0.00 1.44 +0.21 30 0 125 0
30DEC26 41.00 P 0.00 0.00 0.00 1.73 +0.24 30 0 83 0
30DEC26 42.00 P 0.00 0.00 0.00 2.07 +0.28 30 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 2.42 +0.30 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.84 +0.36 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.26 +0.36 30 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 3.76 +0.43 30 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 4.26 +0.44 30 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 4.83 +0.51 30 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 5.41 +0.52 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.03 +0.56 30 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 7.73 +0.64 31 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 9.61 +0.71 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.65 +0.77 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.83 +0.84 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.11 +0.88 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.48 +0.93 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.82 +0.89 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.18 +0.92 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.58 +0.09 29 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.73 +0.11 29 0 5 0
30MAR27 36.00 P 0.00 0.00 0.00 0.90 +0.15 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.11 +0.19 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.33 +0.21 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 1.60 +0.21 29 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 1.88 +0.27 29 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.22 +0.33 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.56 +0.28 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.96 +0.34 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.38 +0.35 29 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 3.84 +0.39 29 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.33 +0.43 29 0 5 0
30MAR27 47.00 P 0.00 0.00 0.00 4.84 +0.44 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.41 +0.50 30 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 5.99 +0.51 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.59 +0.53 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 8.26 +0.61 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.09 +0.68 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.08 +0.76 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.18 +0.82 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.38 +0.85 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.69 +0.90 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.03 +0.90 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.35 +0.92 36 0 0 0
TOTAL PUT 1,548 23,550 +391
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSP - CSPC PHARMA CLOSING PRICE HK$ 8.41
28MAY26 5.00 C 0.00 0.00 0.00 3.42 +0.05 67 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.17 +0.05 58 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.92 +0.04 44 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.67 +0.06 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.41 +0.04 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.17 +0.05 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.68 +0.04 40 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.45 +0.03 44 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.19 -0.02 33 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.98 -0.02 37 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.80 -0.01 41 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.63 0.00 42 0 62 0
28MAY26 8.25 C 0.00 0.00 0.00 0.49 0.00 43 0 0 0
28MAY26 8.50 C 0.29 0.38 0.29 0.37 0.00 43 25 71 +5
28MAY26 8.75 C 0.22 0.22 0.22 0.27 0.00 43 5 340 0
28MAY26 9.00 C 0.17 0.19 0.17 0.20 +0.01 44 20 338 -2
28MAY26 9.25 C 0.13 0.14 0.11 0.14 0.00 44 224 738 +124
28MAY26 9.50 C 0.10 0.10 0.09 0.10 0.00 45 9 1,030 +3
28MAY26 9.75 C 0.07 0.10 0.06 0.07 0.00 45 317 869 -1
28MAY26 10.00 C 0.06 0.07 0.05 0.05 0.00 46 454 1,241 -18
28MAY26 10.50 C 0.00 0.00 0.00 0.02 0.00 45 0 678 0
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 60 0 563 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 478 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 67 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 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 90 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 98 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 102 0 115 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 106 0 61 0
29JUN26 5.00 C 0.00 0.00 0.00 3.43 +0.05 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.17 +0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.93 +0.03 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.69 +0.03 49 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.44 +0.02 43 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.20 +0.03 43 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.97 +0.02 45 0 40 0
29JUN26 6.75 C 0.00 0.00 0.00 1.74 +0.01 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.54 +0.01 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.29 -0.03 40 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.15 +0.03 46 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 0.95 -0.03 43 0 714 0
29JUN26 8.00 C 0.82 0.82 0.82 0.81 0.00 44 15 603 0
29JUN26 8.25 C 0.00 0.00 0.00 0.67 0.00 44 0 187 0
29JUN26 8.50 C 0.00 0.00 0.00 0.55 -0.01 44 0 687 0
29JUN26 8.75 C 0.40 0.45 0.40 0.46 +0.01 45 117 347 0
29JUN26 9.00 C 0.33 0.34 0.33 0.37 0.00 45 152 1,136 +130
29JUN26 9.25 C 0.00 0.00 0.00 0.31 +0.01 46 0 885 0
29JUN26 9.50 C 0.00 0.00 0.00 0.25 +0.01 46 0 1,606 0
29JUN26 9.75 C 0.00 0.00 0.00 0.20 +0.01 46 0 554 0
29JUN26 10.00 C 0.17 0.17 0.17 0.15 0.00 45 200 560 -156
29JUN26 10.50 C 0.12 0.12 0.11 0.10 +0.01 47 264 1,204 +19
29JUN26 11.00 C 0.00 0.00 0.00 0.06 0.00 47 0 1,918 0
29JUN26 11.50 C 0.07 0.07 0.07 0.03 0.00 45 5 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 47 0 430 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 56 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 6.00 C 0.00 0.00 0.00 2.47 - 49 0 0 -
30JUL26 6.25 C 0.00 0.00 0.00 2.24 +0.03 49 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.98 0.00 42 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.76 -0.02 41 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.56 -0.02 42 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.37 -0.02 43 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.20 -0.02 43 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.05 +0.01 44 0 0 0
30JUL26 8.00 C 0.85 0.85 0.85 0.92 +0.01 45 15 15 +15
30JUL26 8.25 C 0.00 0.00 0.00 0.79 0.00 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.68 0.00 45 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.58 0.00 45 0 16 0
30JUL26 9.00 C 0.00 0.00 0.00 0.50 0.00 46 0 42 0
30JUL26 9.25 C 0.00 0.00 0.00 0.43 +0.01 46 0 28 0
30JUL26 9.50 C 0.35 0.35 0.35 0.37 +0.01 47 100 123 +100
30JUL26 9.75 C 0.29 0.29 0.29 0.31 +0.01 46 16 36 +16
30JUL26 10.00 C 0.25 0.25 0.25 0.26 +0.01 46 200 216 +200
30JUL26 10.50 C 0.18 0.19 0.18 0.18 +0.01 46 200 425 +200
30JUL26 11.00 C 0.15 0.15 0.15 0.13 +0.01 47 145 436 0
30JUL26 11.50 C 0.12 0.14 0.12 0.09 +0.01 47 254 254 +36
30JUL26 12.00 C 0.00 0.00 0.00 0.06 0.00 47 0 330 0
30JUL26 12.50 C 0.09 0.09 0.09 0.04 0.00 47 400 437 -53
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
28AUG26 6.00 C 0.00 0.00 0.00 2.48 - 47 0 0 -
28AUG26 6.25 C 0.00 0.00 0.00 2.27 - 48 0 0 -
28AUG26 6.50 C 0.00 0.00 0.00 2.06 - 48 0 0 -
28AUG26 6.75 C 0.00 0.00 0.00 1.86 - 47 0 0 -
28AUG26 7.00 C 0.00 0.00 0.00 1.63 - 44 0 0 -
28AUG26 7.25 C 0.00 0.00 0.00 1.46 - 44 0 0 -
28AUG26 7.50 C 0.00 0.00 0.00 1.33 - 47 0 0 -
28AUG26 7.75 C 0.00 0.00 0.00 1.15 - 45 0 0 -
28AUG26 8.00 C 0.00 0.00 0.00 1.02 - 45 0 0 -
28AUG26 8.25 C 0.00 0.00 0.00 0.90 - 45 0 0 -
28AUG26 8.50 C 0.00 0.00 0.00 0.79 - 45 0 0 -
28AUG26 8.75 C 0.00 0.00 0.00 0.70 - 46 0 0 -
28AUG26 9.00 C 0.60 0.60 0.60 0.61 - 46 9 9 -
28AUG26 9.25 C 0.55 0.55 0.55 0.54 - 46 15 15 -
28AUG26 9.50 C 0.49 0.49 0.49 0.48 - 47 15 15 -
28AUG26 9.75 C 0.00 0.00 0.00 0.42 - 47 0 0 -
28AUG26 10.00 C 0.39 0.39 0.39 0.36 - 46 15 15 -
28AUG26 10.50 C 0.00 0.00 0.00 0.27 - 47 0 0 -
28AUG26 11.00 C 0.00 0.00 0.00 0.20 - 47 0 0 -
29SEP26 5.00 C 0.00 0.00 0.00 3.43 +0.04 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.20 +0.04 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.96 +0.03 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.74 +0.04 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.51 +0.02 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.30 +0.03 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.11 +0.04 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.92 +0.04 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.70 -0.01 44 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.54 -0.01 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.39 0.00 45 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.24 0.00 44 0 0 0
29SEP26 8.00 C 1.06 1.06 1.06 1.12 +0.02 45 15 17 +15
29SEP26 8.25 C 0.00 0.00 0.00 1.00 0.00 45 0 57 0
29SEP26 8.50 C 0.00 0.00 0.00 0.90 +0.01 45 0 36 0
29SEP26 8.75 C 0.00 0.00 0.00 0.81 0.00 46 0 43 0
29SEP26 9.00 C 0.00 0.00 0.00 0.72 -0.01 45 3,200 3,325 +2,287
29SEP26 9.25 C 0.00 0.00 0.00 0.66 +0.02 46 0 22 0
29SEP26 9.50 C 0.00 0.00 0.00 0.59 +0.01 47 0 342 0
29SEP26 9.75 C 0.00 0.00 0.00 0.52 0.00 46 0 155 0
29SEP26 10.00 C 0.00 0.00 0.00 0.47 +0.01 47 0 279 0
29SEP26 10.50 C 0.00 0.00 0.00 0.36 +0.01 47 0 375 0
29SEP26 11.00 C 0.30 0.30 0.30 0.28 0.00 46 4 481 0
29SEP26 11.50 C 0.00 0.00 0.00 0.22 +0.01 47 0 137 0
29SEP26 12.00 C 0.22 0.22 0.22 0.17 +0.01 47 200 251 +13
29SEP26 12.50 C 0.00 0.00 0.00 0.13 0.00 47 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 0.00 47 0 421 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 0.00 47 0 274 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 0.00 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 0.08 0.08 0.08 0.02 0.00 47 1 180 +1
30DEC26 5.00 C 0.00 0.00 0.00 3.43 +0.01 35 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.21 +0.01 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.99 +0.01 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.78 +0.02 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.58 0.00 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.41 +0.03 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.23 +0.02 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.07 +0.03 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.92 +0.04 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.76 +0.02 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.63 +0.03 44 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 1.50 +0.03 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.39 +0.04 45 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.27 +0.03 45 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 1.18 +0.03 45 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 1.08 +0.03 45 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 0.99 +0.02 45 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 0.91 +0.02 45 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.84 +0.01 46 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.78 +0.02 46 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.72 +0.01 46 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 0.62 +0.02 47 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.52 +0.02 47 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.44 +0.02 47 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.36 +0.01 47 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.30 +0.01 47 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.25 +0.01 47 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.21 +0.01 47 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 +0.01 46 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 +0.01 47 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 +0.01 47 0 12 0
30MAR27 6.00 C 0.00 0.00 0.00 2.71 +0.02 42 0 25 0
30MAR27 6.25 C 0.00 0.00 0.00 2.55 +0.03 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.39 +0.03 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.24 +0.04 44 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.10 +0.04 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.97 +0.05 44 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.84 +0.04 45 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 1.72 +0.05 45 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.61 +0.05 45 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.50 +0.05 45 0 100 0
30MAR27 8.50 C 0.00 0.00 0.00 1.41 +0.05 45 0 160 0
30MAR27 8.75 C 0.00 0.00 0.00 1.31 +0.04 45 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.23 +0.04 46 0 7 0
30MAR27 9.25 C 0.00 0.00 0.00 1.15 +0.04 46 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.08 +0.04 46 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.99 +0.01 45 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.92 +0.01 45 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.81 +0.01 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.72 +0.02 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.64 +0.04 47 0 24 0
30MAR27 12.00 C 0.59 0.59 0.59 0.56 +0.04 47 1 11 +1
30MAR27 12.50 C 0.00 0.00 0.00 0.49 +0.04 47 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.42 +0.03 47 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.37 +0.04 47 0 6 0
30MAR27 14.00 C 0.00 0.00 0.00 0.32 +0.04 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.28 +0.03 47 0 3 0
TOTAL CALL 6,612 33,168 +2,935
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 48 0 314 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 241 0
28MAY26 7.25 P 0.07 0.08 0.07 0.06 -0.01 46 49 680 +28
28MAY26 7.50 P 0.13 0.14 0.10 0.09 -0.02 44 42 521 +32
28MAY26 7.75 P 0.20 0.20 0.14 0.15 -0.02 44 548 1,426 +443
28MAY26 8.00 P 0.29 0.29 0.24 0.23 -0.02 45 141 1,159 +19
28MAY26 8.25 P 0.41 0.42 0.33 0.34 -0.01 45 45 691 +33
28MAY26 8.50 P 0.52 0.52 0.45 0.47 -0.01 46 60 876 +22
28MAY26 8.75 P 0.00 0.00 0.00 0.62 -0.01 46 3 1,082 0
28MAY26 9.00 P 0.00 0.00 0.00 0.80 -0.01 47 0 1,223 0
28MAY26 9.25 P 1.00 1.00 1.00 0.99 -0.03 47 5 358 0
28MAY26 9.50 P 0.00 0.00 0.00 1.20 -0.02 48 0 390 0
28MAY26 9.75 P 0.00 0.00 0.00 1.43 -0.02 51 0 359 0
28MAY26 10.00 P 0.00 0.00 0.00 1.67 0.00 55 0 512 0
28MAY26 10.50 P 0.00 0.00 0.00 2.16 0.00 63 0 180 0
28MAY26 11.00 P 0.00 0.00 0.00 2.66 0.00 72 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 3.16 +0.01 81 0 40 0
28MAY26 12.00 P 0.00 0.00 0.00 3.64 0.00 83 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.15 0.00 93 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.60 -0.04 79 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.14 0.00 104 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.64 -0.01 110 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.14 -0.01 115 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.59 -0.06 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.13 -0.01 123 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.61 -0.04 117 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.14 -0.01 137 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.64 -0.01 141 0 0 0
29JUN26 5.00 P 0.01 0.01 0.01 0.01 0.00 59 30 216 +30
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 50 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 49 0 239 0
29JUN26 6.25 P 0.06 0.06 0.06 0.04 -0.01 46 1 299 +1
29JUN26 6.50 P 0.08 0.09 0.08 0.07 0.00 47 43 462 +38
29JUN26 6.75 P 0.00 0.00 0.00 0.10 -0.01 46 0 782 0
29JUN26 7.00 P 0.00 0.00 0.00 0.14 -0.02 45 0 916 0
29JUN26 7.25 P 0.24 0.24 0.24 0.20 -0.02 46 50 603 +50
29JUN26 7.50 P 0.00 0.00 0.00 0.28 -0.01 46 0 606 0
29JUN26 7.75 P 0.42 0.42 0.38 0.37 -0.01 46 19 474 +19
29JUN26 8.00 P 0.00 0.00 0.00 0.48 -0.01 46 0 484 0
29JUN26 8.25 P 0.00 0.00 0.00 0.61 0.00 47 0 814 0
29JUN26 8.50 P 0.74 0.74 0.74 0.75 0.00 47 1 494 -1
29JUN26 8.75 P 0.00 0.00 0.00 0.91 0.00 47 0 1,036 0
29JUN26 9.00 P 0.00 0.00 0.00 1.08 -0.01 48 0 473 0
29JUN26 9.25 P 0.00 0.00 0.00 1.27 0.00 48 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 1.45 -0.02 47 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 1.68 +0.01 50 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.90 0.00 52 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 2.34 0.00 53 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 2.81 -0.01 56 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 3.30 0.00 60 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.77 -0.01 61 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 4.26 -0.01 64 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.75 -0.03 67 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.28 +0.02 78 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.75 -0.01 76 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.22 -0.03 71 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.72 -0.01 75 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.21 -0.04 75 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.71 -0.03 79 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.25 +0.02 96 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 8.70 -0.04 82 0 17 0
30JUL26 6.00 P 0.08 0.08 0.08 0.06 - 46 4 4 -
30JUL26 6.25 P 0.00 0.00 0.00 0.09 -0.01 46 0 30 0
30JUL26 6.50 P 0.00 0.00 0.00 0.13 -0.01 47 0 20 0
30JUL26 6.75 P 0.00 0.00 0.00 0.18 -0.01 46 0 58 0
30JUL26 7.00 P 0.00 0.00 0.00 0.24 -0.01 46 0 70 0
30JUL26 7.25 P 0.31 0.31 0.31 0.32 0.00 47 2 22 +2
30JUL26 7.50 P 0.00 0.00 0.00 0.40 -0.01 46 0 456 0
30JUL26 7.75 P 0.51 0.53 0.49 0.50 0.00 46 101 147 +50
30JUL26 8.00 P 0.00 0.00 0.00 0.62 0.00 47 0 849 0
30JUL26 8.25 P 0.00 0.00 0.00 0.75 0.00 47 0 61 0
30JUL26 8.50 P 0.96 0.96 0.96 0.89 0.00 47 15 45 +15
30JUL26 8.75 P 0.00 0.00 0.00 1.05 0.00 47 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.21 -0.01 47 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 1.38 -0.02 47 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 1.58 -0.02 48 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.80 0.00 50 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.00 +0.01 50 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.43 +0.01 51 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.85 -0.03 50 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.37 +0.03 57 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.79 -0.02 53 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.26 -0.03 53 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.75 -0.03 55 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.28 +0.02 64 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.75 -0.02 63 0 0 0
28AUG26 6.00 P 0.12 0.12 0.12 0.10 - 46 50 50 -
28AUG26 6.25 P 0.16 0.16 0.16 0.14 - 46 15 15 -
28AUG26 6.50 P 0.00 0.00 0.00 0.19 - 46 0 0 -
28AUG26 6.75 P 0.00 0.00 0.00 0.25 - 46 0 0 -
28AUG26 7.00 P 0.00 0.00 0.00 0.32 - 47 0 0 -
28AUG26 7.25 P 0.00 0.00 0.00 0.40 - 46 0 0 -
28AUG26 7.50 P 0.00 0.00 0.00 0.50 - 47 0 0 -
28AUG26 7.75 P 0.61 0.61 0.61 0.60 - 46 15 15 -
28AUG26 8.00 P 0.00 0.00 0.00 0.72 - 46 0 0 -
28AUG26 8.25 P 0.91 0.91 0.91 0.84 - 46 15 15 -
28AUG26 8.50 P 0.00 0.00 0.00 1.00 - 47 0 0 -
28AUG26 8.75 P 0.00 0.00 0.00 1.15 - 47 0 0 -
28AUG26 9.00 P 0.00 0.00 0.00 1.32 - 47 0 0 -
28AUG26 9.25 P 0.00 0.00 0.00 1.50 - 48 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 1.69 - 48 0 0 -
28AUG26 9.75 P 0.00 0.00 0.00 1.86 - 48 0 0 -
28AUG26 10.00 P 0.00 0.00 0.00 2.06 - 48 0 0 -
28AUG26 10.50 P 0.00 0.00 0.00 2.48 - 49 0 0 -
28AUG26 11.00 P 0.00 0.00 0.00 2.92 - 50 0 0 -
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 48 0 45 0
29SEP26 5.25 P 0.07 0.07 0.07 0.06 0.00 48 2 196 +2
29SEP26 5.50 P 0.00 0.00 0.00 0.08 -0.01 47 0 25 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 -0.01 47 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 -0.01 47 0 187 0
29SEP26 6.25 P 0.21 0.21 0.21 0.20 -0.01 47 2 32 +2
29SEP26 6.50 P 0.29 0.29 0.29 0.26 -0.01 47 10 249 0
29SEP26 6.75 P 0.34 0.34 0.34 0.33 -0.01 47 15 93 +15
29SEP26 7.00 P 0.00 0.00 0.00 0.41 0.00 47 0 74 0
29SEP26 7.25 P 0.00 0.00 0.00 0.50 +0.01 47 0 39 0
29SEP26 7.50 P 0.62 0.62 0.60 0.60 +0.01 47 100 478 0
29SEP26 7.75 P 0.00 0.00 0.00 0.71 +0.01 47 0 293 0
29SEP26 8.00 P 0.00 0.00 0.00 0.83 0.00 47 0 216 0
29SEP26 8.25 P 0.00 0.00 0.00 0.97 -0.01 47 2,800 3,164 +2,800
29SEP26 8.50 P 0.00 0.00 0.00 1.12 -0.01 48 0 740 0
29SEP26 8.75 P 1.28 1.28 1.28 1.27 -0.01 48 7 157 0
29SEP26 9.00 P 0.00 0.00 0.00 1.44 -0.02 48 0 46 0
29SEP26 9.25 P 0.00 0.00 0.00 1.61 -0.02 48 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 1.79 -0.03 49 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.98 -0.02 49 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.18 -0.03 50 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.59 0.00 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.02 +0.01 51 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.43 -0.02 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.91 0.00 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.34 -0.03 51 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.81 -0.04 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.28 -0.04 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.76 -0.03 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.24 -0.03 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.72 -0.05 51 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.21 -0.04 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.71 -0.04 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 -0.01 46 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 47 0 191 0
30DEC26 5.75 P 0.00 0.00 0.00 0.23 0.00 47 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 0.00 47 0 32 0
30DEC26 6.50 P 0.00 0.00 0.00 0.43 -0.01 47 0 18 0
30DEC26 6.75 P 0.00 0.00 0.00 0.52 -0.01 47 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.61 -0.01 47 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 0.72 -0.01 47 0 120 0
30DEC26 7.50 P 0.00 0.00 0.00 0.83 -0.01 47 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.95 -0.02 47 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.09 -0.01 48 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.22 -0.02 48 0 32 0
30DEC26 8.50 P 0.00 0.00 0.00 1.37 -0.02 48 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.53 -0.01 48 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.69 -0.02 48 0 210 0
30DEC26 9.25 P 0.00 0.00 0.00 1.86 -0.02 48 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.03 -0.02 48 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 2.21 -0.03 49 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.41 -0.02 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.80 -0.03 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.21 -0.03 50 0 65 0
30DEC26 11.50 P 0.00 0.00 0.00 3.64 -0.03 51 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.08 -0.04 52 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.54 -0.03 53 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.00 -0.02 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.48 -0.01 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.94 -0.02 57 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.43 0.00 59 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.89 -0.01 59 0 5 0
30MAR27 6.00 P 0.41 0.43 0.41 0.42 +0.01 47 55 77 +55
30MAR27 6.25 P 0.51 0.51 0.48 0.49 +0.01 47 65 79 +65
30MAR27 6.50 P 0.00 0.00 0.00 0.58 +0.02 47 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.68 +0.01 47 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.78 +0.01 47 0 21 0
30MAR27 7.25 P 0.00 0.00 0.00 0.90 +0.01 48 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 1.01 +0.01 47 0 12 0
30MAR27 7.75 P 0.00 0.00 0.00 1.14 +0.01 47 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 1.28 +0.02 48 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.42 +0.02 48 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.57 +0.02 48 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.73 +0.02 48 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 1.85 -0.02 47 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.03 -0.01 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.21 -0.02 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.39 -0.01 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.59 0.00 49 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.98 0.00 49 0 0 0
30MAR27 11.00 P 3.40 3.40 3.40 3.38 0.00 50 5 20 +5
30MAR27 11.50 P 0.00 0.00 0.00 3.79 -0.01 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.21 -0.03 51 0 5 0
30MAR27 12.50 P 0.00 0.00 0.00 4.64 -0.03 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.09 -0.03 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.54 -0.03 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.01 -0.02 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.47 -0.02 54 0 0 0
TOTAL PUT 4,315 33,507 +3,725
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$ 8.20
28MAY26 4.90 C 0.00 0.00 0.00 3.31 -0.06 95 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.21 -0.06 91 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.96 -0.05 82 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.71 -0.06 74 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.45 -0.06 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.21 -0.06 58 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.96 -0.05 51 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.71 -0.05 44 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.47 -0.04 48 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.22 -0.05 40 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.96 -0.06 24 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.71 -0.06 18 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.47 -0.07 18 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.28 -0.04 21 0 61 0
28MAY26 8.25 C 0.00 0.00 0.00 0.13 -0.04 20 0 415 0
28MAY26 8.50 C 0.04 0.05 0.04 0.05 -0.03 20 16 179 +10
28MAY26 8.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 3 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.52 -0.05 94 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.42 -0.05 90 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.32 -0.05 87 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.22 -0.05 84 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.97 -0.05 77 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.72 -0.05 70 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.47 -0.05 63 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.21 -0.06 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.96 -0.06 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.72 -0.05 45 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.47 -0.05 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.22 -0.05 33 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.96 -0.06 21 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.72 -0.06 21 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.50 -0.07 21 0 65 0
29JUN26 8.00 C 0.00 0.00 0.00 0.34 -0.04 23 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.21 -0.03 22 0 125 0
29JUN26 8.50 C 0.00 0.00 0.00 0.12 -0.02 22 0 22 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.72 -0.05 61 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.47 -0.05 55 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.22 -0.05 50 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.98 -0.04 47 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.73 -0.04 42 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.48 -0.04 37 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.22 -0.05 29 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.96 -0.06 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.74 -0.05 23 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.56 -0.02 24 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.40 -0.04 23 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.28 -0.03 23 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.19 -0.02 23 0 27 0
30JUL26 8.75 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 30 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.22 - 44 0 0 -
28AUG26 6.25 C 0.00 0.00 0.00 1.98 - 42 0 0 -
28AUG26 6.50 C 0.00 0.00 0.00 1.73 - 37 0 0 -
28AUG26 6.75 C 0.00 0.00 0.00 1.48 - 32 0 0 -
28AUG26 7.00 C 0.00 0.00 0.00 1.23 - 28 0 0 -
28AUG26 7.25 C 0.00 0.00 0.00 0.97 - 21 0 0 -
28AUG26 7.50 C 0.00 0.00 0.00 0.76 - 22 0 0 -
28AUG26 7.75 C 0.00 0.00 0.00 0.59 - 23 0 0 -
28AUG26 8.00 C 0.00 0.00 0.00 0.45 - 23 0 0 -
28AUG26 8.25 C 0.00 0.00 0.00 0.33 - 22 0 0 -
28AUG26 8.50 C 0.00 0.00 0.00 0.24 - 22 0 0 -
28AUG26 8.75 C 0.00 0.00 0.00 0.17 - 22 0 0 -
28AUG26 9.00 C 0.00 0.00 0.00 0.12 - 22 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 0.09 - 23 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 0.06 - 23 0 0 -
28AUG26 9.75 C 0.00 0.00 0.00 0.04 - 23 0 0 -
28AUG26 10.00 C 0.00 0.00 0.00 0.03 - 24 0 0 -
28AUG26 10.50 C 0.00 0.00 0.00 0.01 - 23 0 0 -
28AUG26 11.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 3.52 -0.05 66 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.42 -0.05 63 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.32 -0.05 61 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.22 -0.05 59 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.97 -0.05 54 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.72 -0.05 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.47 -0.05 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.22 -0.05 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.98 -0.04 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.73 -0.04 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.48 -0.04 29 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 1.23 -0.04 25 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 0.99 -0.05 22 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.79 -0.05 22 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.62 -0.04 22 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.50 -0.02 22 0 544 0
29SEP26 8.25 C 0.00 0.00 0.00 0.39 -0.02 23 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.29 -0.02 22 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.22 -0.01 22 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 -0.01 23 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.42 -0.05 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.32 -0.05 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.22 -0.05 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.97 -0.05 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.72 -0.05 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.47 -0.05 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.22 -0.05 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.98 -0.04 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.73 -0.04 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.48 -0.05 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.27 -0.04 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 1.08 -0.04 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.92 -0.03 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.77 -0.03 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.64 -0.03 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.53 -0.02 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.43 -0.02 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.35 -0.02 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.28 -0.01 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.18 0.00 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.32 -0.05 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.22 -0.05 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.97 -0.05 36 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.72 -0.05 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.47 -0.05 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.22 -0.05 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.98 -0.04 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.73 -0.07 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.51 -0.03 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.32 -0.04 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.19 -0.04 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.04 -0.04 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.87 -0.06 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.75 -0.02 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.64 -0.02 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.54 -0.02 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.46 -0.01 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.39 -0.01 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.33 0.00 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.28 0.00 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.19 -0.01 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.13 0.00 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
TOTAL CALL 16 11,190 +10
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 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 46 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 27 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 21 0 226 0
28MAY26 7.50 P 0.03 0.03 0.03 0.03 0.00 20 50 135 0
28MAY26 7.75 P 0.08 0.08 0.08 0.08 0.00 20 55 65 -55
28MAY26 8.00 P 0.20 0.20 0.20 0.18 +0.01 19 10 12 +10
28MAY26 8.25 P 0.40 0.40 0.40 0.33 +0.02 19 30 140 +30
28MAY26 8.50 P 0.00 0.00 0.00 0.54 +0.05 20 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.77 +0.05 20 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.01 +0.05 17 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.27 +0.05 30 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.00 +0.03 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.51 +0.05 41 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.00 +0.06 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 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 22 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 0.00 22 0 695 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 0.00 21 0 220 0
29JUN26 7.75 P 0.00 0.00 0.00 0.17 +0.02 22 0 13 0
29JUN26 8.00 P 0.00 0.00 0.00 0.28 +0.03 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.42 +0.03 21 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.61 +0.03 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.81 +0.05 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.03 +0.05 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.27 +0.03 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.00 +0.03 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.51 +0.04 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.00 +0.04 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.23 +0.02 22 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.34 +0.02 22 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.48 +0.03 21 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.65 +0.02 21 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.85 +0.04 22 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.06 +0.05 22 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.28 +0.02 21 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.50 0.00 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.51 +0.04 27 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.00 +0.03 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
28AUG26 6.25 P 0.00 0.00 0.00 0.01 - 23 0 0 -
28AUG26 6.50 P 0.00 0.00 0.00 0.02 - 22 0 0 -
28AUG26 6.75 P 0.00 0.00 0.00 0.04 - 22 0 0 -
28AUG26 7.00 P 0.00 0.00 0.00 0.08 - 23 0 0 -
28AUG26 7.25 P 0.00 0.00 0.00 0.12 - 22 0 0 -
28AUG26 7.50 P 0.00 0.00 0.00 0.18 - 22 0 0 -
28AUG26 7.75 P 0.00 0.00 0.00 0.27 - 22 0 0 -
28AUG26 8.00 P 0.00 0.00 0.00 0.38 - 21 0 0 -
28AUG26 8.25 P 0.00 0.00 0.00 0.52 - 21 0 0 -
28AUG26 8.50 P 0.00 0.00 0.00 0.69 - 21 0 0 -
28AUG26 8.75 P 0.00 0.00 0.00 0.89 - 22 0 0 -
28AUG26 9.00 P 0.00 0.00 0.00 1.09 - 22 0 0 -
28AUG26 9.25 P 0.00 0.00 0.00 1.30 - 22 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 1.53 - 22 0 0 -
28AUG26 9.75 P 0.00 0.00 0.00 1.77 - 22 0 0 -
28AUG26 10.00 P 0.00 0.00 0.00 2.01 - 21 0 0 -
28AUG26 10.50 P 0.00 0.00 0.00 2.51 - 25 0 0 -
28AUG26 11.00 P 0.00 0.00 0.00 3.00 - 0 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 23 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 +0.01 22 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.15 +0.01 22 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.22 +0.01 22 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.31 +0.02 21 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.42 +0.02 21 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.56 +0.03 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.73 +0.04 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.92 +0.05 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.11 +0.05 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.32 +0.02 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.54 +0.02 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.77 +0.02 20 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.01 +0.02 19 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.51 +0.04 23 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.00 +0.03 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 +0.01 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.24 +0.02 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.33 +0.03 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.43 +0.03 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.55 +0.04 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.68 +0.03 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.84 +0.04 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.01 +0.05 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.19 +0.05 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.39 +0.05 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.60 +0.06 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.81 +0.05 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.04 +0.05 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.52 +0.05 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.01 +0.04 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 22 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 23 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 +0.01 23 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.18 +0.02 23 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.25 +0.02 23 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.33 +0.03 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.42 +0.03 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.53 +0.03 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.65 +0.03 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.80 +0.04 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.95 +0.04 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.12 +0.08 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.30 +0.05 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.50 +0.06 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.70 +0.05 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.91 +0.05 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.14 +0.06 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.61 +0.06 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.07 +0.03 28 0 0 0
TOTAL PUT 145 9,777 -15
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$ 5.21
28MAY26 3.90 C 0.00 0.00 0.00 1.32 -0.10 47 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.22 -0.08 43 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.12 -0.09 39 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.02 -0.09 35 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.92 -0.09 32 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.83 -0.07 38 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.72 -0.08 24 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.62 -0.08 21 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.52 -0.08 17 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.43 -0.07 21 0 82 0
28MAY26 4.90 C 0.36 0.36 0.36 0.35 -0.04 24 2 531 0
28MAY26 5.00 C 0.30 0.30 0.27 0.27 -0.05 23 14 3,330 +12
28MAY26 5.25 C 0.11 0.12 0.11 0.11 -0.04 21 216 2,640 +14
28MAY26 5.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 1,794 0
28MAY26 5.75 C 0.01 0.01 0.01 0.01 -0.01 23 12 428 +12
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 121 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.32 -0.10 37 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.22 -0.10 34 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.12 -0.09 31 0 10 0
29JUN26 4.20 C 1.02 1.02 1.02 1.02 -0.09 27 1 1 -1
29JUN26 4.30 C 0.00 0.00 0.00 0.93 -0.08 34 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.83 -0.08 31 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.72 -0.08 18 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.62 -0.08 14 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.53 -0.08 21 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.44 -0.07 21 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.35 -0.07 19 0 243 0
29JUN26 5.00 C 0.29 0.29 0.29 0.28 -0.06 21 2 2,004 0
29JUN26 5.25 C 0.00 0.00 0.00 0.15 -0.03 22 0 867 0
29JUN26 5.50 C 0.07 0.07 0.06 0.07 -0.01 23 10 571 +5
29JUN26 5.75 C 0.03 0.03 0.03 0.03 -0.01 23 10 1,242 +10
29JUN26 6.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 713 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 307 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.32 -0.10 33 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.22 -0.10 30 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.12 -0.09 27 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.02 -0.09 25 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.93 -0.08 30 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.83 -0.08 27 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.72 -0.09 16 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.63 -0.08 21 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.53 -0.08 19 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.45 -0.06 20 0 131 0
30JUL26 4.90 C 0.00 0.00 0.00 0.37 -0.07 20 0 110 0
30JUL26 5.00 C 0.31 0.31 0.31 0.31 -0.05 21 1 91 0
30JUL26 5.25 C 0.00 0.00 0.00 0.18 -0.03 21 0 267 0
30JUL26 5.50 C 0.10 0.10 0.10 0.10 -0.01 22 30 84 +6
30JUL26 5.75 C 0.00 0.00 0.00 0.05 -0.01 22 0 81 0
30JUL26 6.00 C 0.00 0.00 0.00 0.03 0.00 23 0 300 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.02 - 23 0 0 -
28AUG26 4.30 C 0.00 0.00 0.00 0.93 - 27 0 0 -
28AUG26 4.40 C 0.00 0.00 0.00 0.83 - 24 0 0 -
28AUG26 4.50 C 0.00 0.00 0.00 0.72 - 15 0 0 -
28AUG26 4.60 C 0.00 0.00 0.00 0.65 - 24 0 0 -
28AUG26 4.70 C 0.00 0.00 0.00 0.55 - 21 0 0 -
28AUG26 4.80 C 0.00 0.00 0.00 0.47 - 21 0 0 -
28AUG26 4.90 C 0.00 0.00 0.00 0.40 - 21 0 0 -
28AUG26 5.00 C 0.00 0.00 0.00 0.34 - 21 0 0 -
28AUG26 5.25 C 0.23 0.23 0.23 0.22 - 22 30 30 -
28AUG26 5.50 C 0.00 0.00 0.00 0.14 - 23 0 0 -
28AUG26 5.75 C 0.09 0.09 0.09 0.08 - 22 30 30 -
28AUG26 6.00 C 0.00 0.00 0.00 0.05 - 23 0 0 -
28AUG26 6.25 C 0.04 0.04 0.04 0.03 - 24 30 30 -
28AUG26 6.50 C 0.00 0.00 0.00 0.02 - 25 0 0 -
28AUG26 6.75 C 0.00 0.00 0.00 0.01 - 25 0 0 -
28AUG26 7.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
28AUG26 7.25 C 0.00 0.00 0.00 0.01 - 30 0 0 -
28AUG26 7.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
29SEP26 3.90 C 0.00 0.00 0.00 1.32 -0.10 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.22 -0.10 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.12 -0.09 23 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.04 -0.07 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.94 -0.07 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.83 -0.09 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.73 -0.10 20 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.65 -0.07 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.58 -0.07 22 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.51 -0.04 23 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.45 -0.03 23 0 167 0
29SEP26 5.00 C 0.00 0.00 0.00 0.39 -0.03 23 0 2,349 0
29SEP26 5.25 C 0.00 0.00 0.00 0.27 -0.02 23 0 1,018 0
29SEP26 5.50 C 0.14 0.14 0.14 0.19 -0.01 24 2 969 -2
29SEP26 5.75 C 0.00 0.00 0.00 0.12 -0.01 24 0 1,025 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 471 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.01 24 0 69 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 25 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.32 -0.10 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.22 -0.10 20 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 1.12 -0.10 19 0 0 0
30DEC26 4.20 C 1.12 1.12 1.12 1.04 -0.08 22 1 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.94 -0.07 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.85 -0.08 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.77 -0.06 20 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.70 -0.05 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.63 -0.05 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.57 -0.04 21 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.51 -0.04 21 0 825 0
30DEC26 5.00 C 0.00 0.00 0.00 0.46 -0.04 21 0 2,467 0
30DEC26 5.25 C 0.00 0.00 0.00 0.34 -0.03 21 0 1,307 0
30DEC26 5.50 C 0.00 0.00 0.00 0.25 -0.03 22 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 -0.02 22 0 509 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.03 22 0 103 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 -0.01 22 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 23 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 24 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 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.32 -0.10 18 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.22 -0.11 16 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.12 -0.11 15 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.04 -0.08 18 0 65 0
30MAR27 4.30 C 0.00 0.00 0.00 0.97 -0.06 19 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 0.90 -0.06 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.82 -0.06 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.76 -0.06 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.69 -0.06 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.63 -0.06 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.58 -0.05 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.52 -0.06 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.41 -0.05 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.31 -0.05 21 0 398 0
30MAR27 5.75 C 0.00 0.00 0.00 0.23 -0.04 21 0 62 0
30MAR27 6.00 C 0.00 0.00 0.00 0.18 -0.03 22 0 14 0
30MAR27 6.25 C 0.00 0.00 0.00 0.14 -0.02 22 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 -0.02 22 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
TOTAL CALL 391 29,518 +56
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 382 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 687 0
28MAY26 4.80 P 0.01 0.01 0.01 0.01 0.00 21 4 797 0
28MAY26 4.90 P 0.02 0.02 0.02 0.02 +0.01 20 122 769 -8
28MAY26 5.00 P 0.03 0.04 0.03 0.04 +0.01 20 73 1,010 +73
28MAY26 5.25 P 0.14 0.15 0.13 0.14 +0.03 21 459 701 +136
28MAY26 5.50 P 0.00 0.00 0.00 0.31 +0.05 20 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 0.54 +0.06 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.80 +0.07 34 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.05 +0.07 41 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.30 +0.07 48 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.55 +0.07 54 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.80 +0.07 60 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.05 +0.07 66 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.30 +0.07 72 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.55 +0.07 77 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 235 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 21 0 331 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 20 0 757 0
29JUN26 4.80 P 0.04 0.04 0.04 0.06 +0.02 22 10 1,199 +10
29JUN26 4.90 P 0.00 0.00 0.00 0.08 +0.02 21 0 1,364 0
29JUN26 5.00 P 0.00 0.00 0.00 0.12 +0.02 21 0 2,394 0
29JUN26 5.25 P 0.00 0.00 0.00 0.25 +0.04 21 0 507 0
29JUN26 5.50 P 0.00 0.00 0.00 0.45 +0.08 24 0 983 0
29JUN26 5.75 P 0.00 0.00 0.00 0.65 +0.08 22 0 1,216 0
29JUN26 6.00 P 0.00 0.00 0.00 0.90 +0.10 28 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.14 +0.09 30 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.39 +0.09 35 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.63 +0.10 33 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 1.88 +0.08 37 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.13 +0.10 41 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.38 +0.10 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.63 +0.10 49 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.88 +0.10 52 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.13 +0.09 56 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.38 +0.10 59 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.62 +0.08 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.02 +0.01 22 0 35 0
30JUL26 4.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 55 0
30JUL26 4.60 P 0.03 0.03 0.03 0.04 +0.01 21 30 82 +30
30JUL26 4.70 P 0.04 0.04 0.04 0.06 +0.02 21 5 354 +5
30JUL26 4.80 P 0.00 0.00 0.00 0.08 +0.02 20 0 318 0
30JUL26 4.90 P 0.10 0.10 0.10 0.11 +0.02 20 100 498 +100
30JUL26 5.00 P 0.00 0.00 0.00 0.15 +0.02 21 0 400 0
30JUL26 5.25 P 0.00 0.00 0.00 0.28 +0.04 21 0 146 0
30JUL26 5.50 P 0.00 0.00 0.00 0.46 +0.06 22 0 3 0
30JUL26 5.75 P 0.00 0.00 0.00 0.67 +0.08 23 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.90 +0.08 24 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.14 +0.09 26 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.39 +0.09 30 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.63 +0.10 28 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.88 +0.08 32 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.13 +0.10 35 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.38 +0.10 38 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 - 24 0 0 -
28AUG26 4.30 P 0.00 0.00 0.00 0.03 - 24 0 0 -
28AUG26 4.40 P 0.04 0.04 0.04 0.04 - 23 30 30 -
28AUG26 4.50 P 0.00 0.00 0.00 0.05 - 22 0 0 -
28AUG26 4.60 P 0.00 0.00 0.00 0.07 - 23 0 0 -
28AUG26 4.70 P 0.00 0.00 0.00 0.09 - 22 0 0 -
28AUG26 4.80 P 0.00 0.00 0.00 0.12 - 22 0 0 -
28AUG26 4.90 P 0.14 0.16 0.14 0.16 - 23 25 25 -
28AUG26 5.00 P 0.00 0.00 0.00 0.20 - 23 0 0 -
28AUG26 5.25 P 0.00 0.00 0.00 0.34 - 24 0 0 -
28AUG26 5.50 P 0.00 0.00 0.00 0.51 - 24 0 0 -
28AUG26 5.75 P 0.00 0.00 0.00 0.71 - 25 0 0 -
28AUG26 6.00 P 0.00 0.00 0.00 0.93 - 26 0 0 -
28AUG26 6.25 P 0.00 0.00 0.00 1.17 - 29 0 0 -
28AUG26 6.50 P 0.00 0.00 0.00 1.42 - 33 0 0 -
28AUG26 6.75 P 0.00 0.00 0.00 1.68 - 39 0 0 -
28AUG26 7.00 P 0.00 0.00 0.00 1.93 - 42 0 0 -
28AUG26 7.25 P 0.00 0.00 0.00 2.17 - 44 0 0 -
28AUG26 7.50 P 0.00 0.00 0.00 2.42 - 47 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 0.00 22 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 +0.01 23 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 +0.01 23 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 +0.01 23 0 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 +0.01 24 0 142 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 224 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 +0.01 23 0 183 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 +0.02 25 0 3,771 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 +0.02 24 0 306 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 +0.03 24 0 203 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 +0.04 25 0 2,295 0
29SEP26 5.25 P 0.41 0.41 0.41 0.39 +0.04 25 5 901 -5
29SEP26 5.50 P 0.00 0.00 0.00 0.55 +0.05 25 0 351 0
29SEP26 5.75 P 0.00 0.00 0.00 0.74 +0.05 26 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 0.96 +0.06 27 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.19 +0.06 29 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.43 +0.06 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.68 +0.06 35 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.93 +0.06 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.19 +0.06 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.44 +0.06 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.70 +0.08 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.96 +0.09 55 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.22 +0.10 59 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 0.00 22 0 15 0
30DEC26 4.10 P 0.03 0.03 0.03 0.04 0.00 22 61 281 +61
30DEC26 4.20 P 0.00 0.00 0.00 0.05 0.00 22 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 +0.01 22 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 +0.01 22 0 77 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 +0.02 23 0 67 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 +0.02 23 0 67 0
30DEC26 4.70 P 0.00 0.00 0.00 0.18 +0.02 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 +0.01 22 0 144 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 +0.02 22 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 +0.02 23 0 2,310 0
30DEC26 5.25 P 0.00 0.00 0.00 0.43 +0.03 23 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.59 +0.03 23 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.77 +0.04 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 0.98 +0.05 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.20 +0.05 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.44 +0.06 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.68 +0.06 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.93 +0.06 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.19 +0.06 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.44 +0.06 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.70 +0.06 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.96 +0.07 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.22 +0.10 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 0.00 22 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.05 0.00 22 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.07 +0.01 23 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 0.08 0.00 22 0 64 0
30MAR27 4.30 P 0.00 0.00 0.00 0.10 0.00 22 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.13 +0.01 22 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.15 0.00 22 0 16 0
30MAR27 4.60 P 0.00 0.00 0.00 0.18 +0.01 22 0 4 0
30MAR27 4.70 P 0.00 0.00 0.00 0.21 +0.01 22 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 +0.01 22 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.29 0.00 22 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.34 +0.01 22 0 47 0
30MAR27 5.25 P 0.00 0.00 0.00 0.47 +0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.63 +0.02 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.81 +0.02 23 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 1.01 +0.03 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.22 +0.04 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.45 +0.04 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.69 +0.05 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.94 +0.06 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.19 +0.06 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.45 +0.07 35 0 0 0
TOTAL PUT 924 32,459 +402
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 27.66
28MAY26 17.50 C 0.00 0.00 0.00 10.18 -0.60 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.68 -0.65 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.18 -0.65 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.68 -0.65 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.18 -0.65 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.68 -0.61 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.70 -0.57 52 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 5.72 -0.62 50 0 8 0
28MAY26 23.00 C 0.00 0.00 0.00 4.70 -0.63 36 0 130 0
28MAY26 24.00 C 0.00 0.00 0.00 3.73 -0.59 35 0 145 0
28MAY26 25.00 C 0.00 0.00 0.00 2.82 -0.67 35 0 1,049 0
28MAY26 26.00 C 2.12 2.12 2.12 1.98 -0.56 34 16 358 0
28MAY26 27.00 C 1.88 1.88 1.36 1.33 -0.48 35 47 421 +1
28MAY26 28.00 C 0.98 0.98 0.80 0.81 -0.42 34 3 301 0
28MAY26 29.00 C 0.85 0.91 0.61 0.50 -0.28 36 79 702 +8
28MAY26 30.00 C 0.40 0.40 0.37 0.27 -0.20 36 6 180 -5
28MAY26 31.00 C 0.00 0.00 0.00 0.14 -0.13 36 0 141 0
28MAY26 32.00 C 0.27 0.27 0.20 0.07 -0.08 36 28 464 +28
28MAY26 33.00 C 0.17 0.17 0.10 0.04 -0.04 37 65 224 +65
28MAY26 34.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 62 0
28MAY26 35.00 C 0.09 0.09 0.09 0.01 -0.01 38 17 38 +17
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 146 0
29JUN26 15.00 C 0.00 0.00 0.00 12.67 -0.61 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.17 -0.59 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.67 -0.59 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.17 -0.61 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.67 -0.60 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.18 -0.60 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.68 -0.65 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.18 -0.65 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.68 -0.65 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.18 -0.65 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.68 -0.61 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.70 -0.58 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.81 -0.53 48 0 32 0
29JUN26 23.00 C 0.00 0.00 0.00 4.76 -0.57 38 0 136 0
29JUN26 24.00 C 0.00 0.00 0.00 3.87 -0.55 37 0 306 0
29JUN26 25.00 C 0.00 0.00 0.00 3.08 -0.50 37 0 205 0
29JUN26 26.00 C 0.00 0.00 0.00 2.37 -0.47 37 0 219 0
29JUN26 27.00 C 2.22 2.22 1.92 1.82 -0.40 37 16 274 0
29JUN26 28.00 C 1.56 1.56 1.45 1.37 -0.35 38 14 317 -7
29JUN26 29.00 C 1.38 1.38 1.38 1.02 -0.29 38 8 1,181 0
29JUN26 30.00 C 0.89 0.89 0.89 0.74 -0.23 38 18 208 +16
29JUN26 31.00 C 0.00 0.00 0.00 0.52 -0.18 38 0 2,334 0
29JUN26 32.00 C 0.66 0.66 0.50 0.36 -0.14 38 9 581 0
29JUN26 33.00 C 0.00 0.00 0.00 0.25 -0.10 38 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.16 -0.08 37 0 100 0
29JUN26 35.00 C 0.30 0.30 0.30 0.11 -0.05 38 70 114 +44
29JUN26 36.00 C 0.00 0.00 0.00 0.07 -0.04 38 0 171 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 23 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 10.23 -0.55 63 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.78 -0.55 64 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.18 -0.65 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.70 -0.63 48 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.20 -0.63 45 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.79 -0.50 52 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.72 -0.59 39 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.81 -0.53 41 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.01 -0.33 42 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 4.11 -0.42 38 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 3.41 -0.47 38 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 2.79 -0.53 38 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 2.27 -0.39 38 0 47 0
30JUL26 28.00 C 0.00 0.00 0.00 1.84 -0.35 39 0 37 0
30JUL26 29.00 C 0.00 0.00 0.00 1.48 -0.30 39 0 30 0
30JUL26 30.00 C 1.27 1.27 1.27 1.17 -0.24 39 1 22 0
30JUL26 31.00 C 1.11 1.11 1.11 0.91 -0.21 39 7 25 +7
30JUL26 32.00 C 0.81 0.81 0.81 0.69 -0.18 39 5 31 -5
30JUL26 33.00 C 0.00 0.00 0.00 0.52 -0.16 39 0 5 0
30JUL26 34.00 C 0.00 0.00 0.00 0.40 -0.11 39 0 0 0
30JUL26 35.00 C 0.50 0.50 0.50 0.30 -0.09 39 1 8 -1
30JUL26 36.00 C 0.00 0.00 0.00 0.22 -0.08 39 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.16 -0.06 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.29 - 49 0 0 -
28AUG26 20.00 C 0.00 0.00 0.00 7.80 - 46 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 6.83 - 42 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 6.00 - 42 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 5.19 - 41 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 4.47 - 41 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 3.70 - 39 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 3.14 - 39 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 2.63 - 39 0 0 -
28AUG26 28.00 C 0.00 0.00 0.00 2.19 - 39 0 0 -
28AUG26 29.00 C 0.00 0.00 0.00 1.82 - 39 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 1.50 - 39 0 0 -
28AUG26 31.00 C 0.00 0.00 0.00 1.21 - 39 0 0 -
28AUG26 32.00 C 0.00 0.00 0.00 0.98 - 39 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 0.78 - 39 0 0 -
28AUG26 34.00 C 0.00 0.00 0.00 0.61 - 39 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 0.49 - 39 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 0.39 - 39 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 0.30 - 39 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 10.26 -0.52 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.78 -0.55 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.27 -0.57 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.81 -0.52 47 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 8.35 -0.48 46 0 0 0
29SEP26 20.00 C 8.02 8.02 7.98 7.88 -0.46 44 9 10 -9
29SEP26 21.00 C 0.00 0.00 0.00 7.00 -0.52 42 0 0 0
29SEP26 22.00 C 6.02 6.02 6.02 6.02 -0.54 38 10 15 0
29SEP26 23.00 C 0.00 0.00 0.00 5.44 -0.37 41 0 20 0
29SEP26 24.00 C 4.91 4.91 4.91 4.73 -0.37 40 10 275 -10
29SEP26 25.00 C 4.24 4.24 4.24 4.08 -0.38 40 5 416 -5
29SEP26 26.00 C 0.00 0.00 0.00 3.46 -0.42 39 0 172 0
29SEP26 27.00 C 0.00 0.00 0.00 2.96 -0.49 39 0 1,127 0
29SEP26 28.00 C 0.00 0.00 0.00 2.53 -0.37 39 0 381 0
29SEP26 29.00 C 0.00 0.00 0.00 2.15 -0.34 39 0 32 0
29SEP26 30.00 C 2.00 2.00 1.90 1.83 -0.30 39 2 56 0
29SEP26 31.00 C 0.00 0.00 0.00 1.55 -0.25 40 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.29 -0.23 40 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 1.07 -0.21 39 0 63 0
29SEP26 34.00 C 1.08 1.08 1.08 0.89 -0.17 39 2 71 +2
29SEP26 35.00 C 0.00 0.00 0.00 0.72 -0.17 39 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.58 -0.14 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.48 -0.13 39 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.40 -0.09 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.32 -0.09 39 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.26 -0.07 39 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.21 -0.06 39 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 10.29 -0.55 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.84 -0.53 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.41 -0.52 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.98 -0.39 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.55 -0.39 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.14 -0.39 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.37 -0.36 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.64 -0.34 39 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.86 -0.42 37 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.33 -0.31 39 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.74 -0.32 39 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 4.21 -0.30 39 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 3.67 -0.37 38 0 190 0
30DEC26 28.00 C 0.00 0.00 0.00 3.26 -0.38 38 0 154 0
30DEC26 29.00 C 0.00 0.00 0.00 2.89 -0.35 39 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 2.57 -0.33 39 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 2.29 -0.29 39 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 2.04 -0.27 39 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.79 -0.26 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.58 -0.21 40 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.37 -0.21 40 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 1.20 -0.17 40 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 1.04 -0.17 39 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.87 -0.18 39 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.79 -0.10 40 0 51 0
30MAR27 17.50 C 0.00 0.00 0.00 10.52 -0.39 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.10 -0.39 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.68 -0.40 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.29 -0.38 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.89 -0.38 39 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.51 -0.38 39 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.79 -0.37 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.10 -0.35 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.45 -0.35 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.88 -0.31 38 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.31 -0.31 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.81 -0.30 38 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 4.35 -0.29 38 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 3.87 -0.39 38 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 3.50 -0.38 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.18 -0.35 38 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 2.89 -0.33 39 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 2.62 -0.31 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.38 -0.28 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.11 -0.28 39 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.91 -0.23 39 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 1.70 -0.23 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.47 -0.26 38 0 15 0
TOTAL CALL 448 15,402 +146
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 251 0
28MAY26 22.00 P 0.04 0.04 0.04 0.02 0.00 38 2 333 -2
28MAY26 23.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 271 0
28MAY26 24.00 P 0.12 0.16 0.12 0.13 +0.03 36 4 442 +1
28MAY26 25.00 P 0.22 0.27 0.22 0.29 +0.08 36 22 328 +22
28MAY26 26.00 P 0.42 0.50 0.42 0.56 +0.14 36 56 426 +56
28MAY26 27.00 P 0.63 0.93 0.63 0.98 +0.22 36 104 655 -15
28MAY26 28.00 P 1.10 1.50 1.10 1.55 +0.32 36 22 227 +1
28MAY26 29.00 P 1.64 2.10 1.64 2.26 +0.41 37 42 169 +26
28MAY26 30.00 P 0.00 0.00 0.00 3.01 +0.40 35 0 145 0
28MAY26 31.00 P 0.00 0.00 0.00 3.90 +0.49 36 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 4.87 +0.57 39 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 5.77 +0.47 24 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 6.81 +0.55 43 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.89 +0.72 58 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.86 +0.69 59 0 50 0
28MAY26 37.00 P 0.00 0.00 0.00 9.74 +0.53 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.82 +0.71 63 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.83 +0.73 69 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 38 0 225 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 231 0
29JUN26 22.00 P 0.15 0.15 0.15 0.14 +0.03 38 5 301 0
29JUN26 23.00 P 0.25 0.25 0.25 0.26 +0.05 38 2 504 -2
29JUN26 24.00 P 0.00 0.00 0.00 0.45 +0.09 38 0 570 0
29JUN26 25.00 P 0.52 0.65 0.52 0.69 +0.12 37 35 262 -3
29JUN26 26.00 P 0.79 1.05 0.79 1.05 +0.19 37 13 505 +3
29JUN26 27.00 P 0.00 0.00 0.00 1.49 +0.24 37 0 349 0
29JUN26 28.00 P 1.80 1.95 1.80 2.06 +0.30 37 4 299 +2
29JUN26 29.00 P 2.11 2.44 2.11 2.71 +0.36 37 4 3,324 0
29JUN26 30.00 P 0.00 0.00 0.00 3.43 +0.37 37 0 133 0
29JUN26 31.00 P 0.00 0.00 0.00 4.22 +0.43 37 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 5.17 +0.44 41 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.02 +0.41 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.94 +0.45 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.89 +0.52 41 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 8.86 +0.55 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.80 +0.52 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.82 +0.59 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.83 +0.63 49 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.74 +0.52 0 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 13.75 +0.58 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 30 0
30JUL26 21.00 P 0.00 0.00 0.00 0.19 +0.03 39 0 96 0
30JUL26 22.00 P 0.00 0.00 0.00 0.32 +0.06 39 0 18 0
30JUL26 23.00 P 0.00 0.00 0.00 0.50 +0.10 39 0 136 0
30JUL26 24.00 P 0.61 0.61 0.61 0.72 +0.11 38 1 60 +1
30JUL26 25.00 P 0.80 0.80 0.80 1.03 +0.14 38 2 5 +1
30JUL26 26.00 P 0.00 0.00 0.00 1.41 +0.18 37 0 18 0
30JUL26 27.00 P 1.72 1.78 1.69 1.89 +0.24 38 10 26 +7
30JUL26 28.00 P 2.21 2.21 2.21 2.46 +0.32 38 1 32 0
30JUL26 29.00 P 0.00 0.00 0.00 3.10 +0.35 38 0 45 0
30JUL26 30.00 P 0.00 0.00 0.00 3.79 +0.37 38 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.58 +0.44 39 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.36 +0.36 39 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.24 +0.36 40 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.12 +0.39 40 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.03 +0.39 41 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.93 +0.41 40 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.84 +0.37 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.15 - 39 0 0 -
28AUG26 20.00 P 0.24 0.24 0.24 0.19 - 39 4 4 -
28AUG26 21.00 P 0.00 0.00 0.00 0.32 - 39 0 0 -
28AUG26 22.00 P 0.47 0.47 0.47 0.49 - 39 1 1 -
28AUG26 23.00 P 0.00 0.00 0.00 0.71 - 39 0 0 -
28AUG26 24.00 P 0.87 0.87 0.87 0.98 - 39 1 1 -
28AUG26 25.00 P 0.00 0.00 0.00 1.31 - 38 0 0 -
28AUG26 26.00 P 0.00 0.00 0.00 1.72 - 38 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 2.20 - 38 0 0 -
28AUG26 28.00 P 0.00 0.00 0.00 2.76 - 38 0 0 -
28AUG26 29.00 P 0.00 0.00 0.00 3.40 - 39 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 4.03 - 38 0 0 -
28AUG26 31.00 P 0.00 0.00 0.00 4.77 - 38 0 0 -
28AUG26 32.00 P 0.00 0.00 0.00 5.58 - 39 0 0 -
28AUG26 33.00 P 0.00 0.00 0.00 6.41 - 39 0 0 -
28AUG26 34.00 P 0.00 0.00 0.00 7.27 - 40 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 8.15 - 40 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 9.01 - 38 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 9.92 - 38 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 +0.02 39 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.19 +0.02 39 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.25 +0.04 39 0 118 0
29SEP26 20.00 P 0.00 0.00 0.00 0.31 +0.04 39 0 53 0
29SEP26 21.00 P 0.00 0.00 0.00 0.46 +0.05 39 0 44 0
29SEP26 22.00 P 0.59 0.59 0.59 0.67 +0.08 39 2 67 +2
29SEP26 23.00 P 0.00 0.00 0.00 0.93 +0.13 39 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 1.24 +0.16 39 0 1,399 0
29SEP26 25.00 P 0.00 0.00 0.00 1.61 +0.20 39 0 489 0
29SEP26 26.00 P 0.00 0.00 0.00 2.03 +0.23 39 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 2.52 +0.27 39 0 208 0
29SEP26 28.00 P 0.00 0.00 0.00 3.08 +0.31 39 0 395 0
29SEP26 29.00 P 0.00 0.00 0.00 3.71 +0.35 39 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 4.39 +0.38 40 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.09 +0.28 39 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.84 +0.31 39 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.66 +0.41 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.47 +0.41 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.34 +0.36 40 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.18 +0.32 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.09 +0.46 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.99 +0.47 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.92 +0.36 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.85 +0.50 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.79 +0.51 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.26 +0.03 39 0 43 0
30DEC26 18.00 P 0.00 0.00 0.00 0.32 +0.04 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.38 +0.04 39 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.46 +0.05 39 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.54 +0.05 39 0 33 0
30DEC26 20.00 P 0.00 0.00 0.00 0.65 +0.07 40 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 0.87 +0.08 40 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.15 +0.10 40 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.48 +0.13 40 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 1.85 +0.18 40 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.27 +0.21 40 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 2.74 +0.24 40 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 3.26 +0.27 40 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 3.84 +0.30 40 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 4.47 +0.34 40 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 5.14 +0.36 41 0 170 0
30DEC26 31.00 P 0.00 0.00 0.00 5.84 +0.38 41 0 60 0
30DEC26 32.00 P 0.00 0.00 0.00 6.53 +0.31 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.32 +0.34 41 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.13 +0.38 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.96 +0.39 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.81 +0.42 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.66 +0.39 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.54 +0.39 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.41 +0.36 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.43 +0.04 39 0 22 0
30MAR27 18.00 P 0.00 0.00 0.00 0.51 +0.04 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.59 +0.04 39 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.69 +0.05 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.81 +0.07 39 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.92 +0.06 39 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.20 +0.09 39 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.48 +0.08 39 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 1.87 +0.18 39 0 4 0
30MAR27 24.00 P 2.21 2.21 2.21 2.27 +0.21 39 2 13 0
30MAR27 25.00 P 0.00 0.00 0.00 2.69 +0.22 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.18 +0.20 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.74 +0.26 39 0 17 0
30MAR27 28.00 P 0.00 0.00 0.00 4.29 +0.26 39 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.95 +0.35 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.61 +0.37 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.29 +0.37 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.97 +0.31 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.74 +0.32 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.52 +0.34 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.33 +0.37 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.15 +0.37 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.00 +0.39 42 0 0 0
TOTAL PUT 339 15,624 +100
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
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 0.00 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.55 0.00 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.06 0.00 21 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.81 0.00 16 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 34 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 52 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.05 0.00 118 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.95 0.00 111 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.85 0.00 104 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.75 0.00 94 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 0.00 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.25 -0.01 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.16 0.00 79 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.06 0.00 76 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.96 0.00 74 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.86 0.00 71 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.76 0.00 68 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.66 0.00 65 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.56 0.00 62 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.31 0.00 56 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.06 0.00 48 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 0.00 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.32 0.00 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.07 0.00 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.82 0.00 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.57 0.00 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.33 0.00 21 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 0.00 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.68 -0.01 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.51 0.00 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 0.25 -0.01 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 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 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 43 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 0.00 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 22 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 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.23 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.04 -0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.87 -0.01 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 0.37 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.22 -0.01 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 1.19 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.03 -0.01 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 0.75 -0.01 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 0.89 -0.01 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 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.50 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.36 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.26 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
TOTAL CALL 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 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 50 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 0 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 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 24 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 14 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 0.00 10 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.24 0.00 10 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 98 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 93 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 84 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 79 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 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 63 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 54 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 38 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 27 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 0.00 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 0.00 22 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 0.44 -0.01 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 22 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 0.00 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 0.00 22 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 1.12 -0.01 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 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.88 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.22 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.60 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.03 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 0.00 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.12 0.00 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 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.97 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.30 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.67 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.07 0.00 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$ 2.82
28MAY26 2.00 C 0.00 0.00 0.00 0.84 -0.13 83 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.74 -0.13 73 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.64 -0.13 64 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.54 -0.13 55 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.44 -0.14 45 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.35 -0.13 43 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.26 -0.13 38 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.18 -0.11 34 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.12 -0.10 34 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.08 -0.07 35 0 0 0
28MAY26 3.00 C 0.05 0.05 0.05 0.05 -0.05 36 30 30 +17
28MAY26 3.10 C 0.03 0.03 0.03 0.03 -0.04 36 75 75 +75
28MAY26 3.20 C 0.00 0.00 0.00 0.02 -0.03 39 0 1 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 -0.02 38 0 90 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 -0.01 43 0 33 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 48 0 158 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 53 0 135 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 58 0 19 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 70 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 74 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 85 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 95 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 0.99 -0.14 64 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.94 -0.14 60 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.89 -0.14 57 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.84 -0.14 53 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.75 -0.13 54 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.65 -0.13 47 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.56 -0.12 45 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.46 -0.12 38 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.38 -0.11 38 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.30 -0.11 36 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.24 -0.09 37 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.18 -0.09 36 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.13 -0.08 35 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.10 -0.06 36 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.07 -0.05 36 0 45 0
29JUN26 3.20 C 0.00 0.00 0.00 0.05 -0.04 36 0 45 0
29JUN26 3.30 C 0.04 0.04 0.04 0.04 -0.03 38 6 46 +1
29JUN26 3.40 C 0.00 0.00 0.00 0.02 -0.03 34 0 6 0
29JUN26 3.50 C 0.02 0.02 0.02 0.01 -0.02 32 5 17 +5
29JUN26 3.60 C 0.00 0.00 0.00 0.01 -0.01 36 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 39 0 111 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 4.80 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 0.01 0.00 69 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30JUL26 2.00 C 0.00 0.00 0.00 0.85 -0.13 48 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.76 -0.13 47 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.66 -0.12 41 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.57 -0.11 39 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.49 -0.10 39 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.41 -0.10 37 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.34 -0.10 37 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.27 -0.10 35 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.22 -0.09 36 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.17 -0.08 35 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.13 -0.07 34 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.10 -0.06 34 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.08 -0.05 35 0 45 0
30JUL26 3.30 C 0.00 0.00 0.00 0.06 -0.04 35 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.05 -0.03 37 0 45 0
30JUL26 3.50 C 0.00 0.00 0.00 0.03 -0.04 34 0 0 0
30JUL26 3.60 C 0.03 0.03 0.03 0.02 -0.03 34 8 8 +8
30JUL26 3.70 C 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 -0.01 36 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.77 - 43 0 0 -
28AUG26 2.20 C 0.00 0.00 0.00 0.68 - 41 0 0 -
28AUG26 2.30 C 0.00 0.00 0.00 0.59 - 39 0 0 -
28AUG26 2.40 C 0.00 0.00 0.00 0.51 - 38 0 0 -
28AUG26 2.50 C 0.00 0.00 0.00 0.44 - 38 0 0 -
28AUG26 2.60 C 0.00 0.00 0.00 0.37 - 37 0 0 -
28AUG26 2.70 C 0.00 0.00 0.00 0.31 - 37 0 0 -
28AUG26 2.80 C 0.00 0.00 0.00 0.26 - 37 0 0 -
28AUG26 2.90 C 0.00 0.00 0.00 0.21 - 36 0 0 -
28AUG26 3.00 C 0.00 0.00 0.00 0.17 - 36 0 0 -
28AUG26 3.10 C 0.00 0.00 0.00 0.14 - 36 0 0 -
28AUG26 3.20 C 0.00 0.00 0.00 0.11 - 36 0 0 -
28AUG26 3.30 C 0.00 0.00 0.00 0.09 - 36 0 0 -
28AUG26 3.40 C 0.00 0.00 0.00 0.07 - 36 0 0 -
28AUG26 3.50 C 0.00 0.00 0.00 0.06 - 37 0 0 -
28AUG26 3.60 C 0.00 0.00 0.00 0.04 - 35 0 0 -
28AUG26 3.70 C 0.00 0.00 0.00 0.03 - 35 0 0 -
28AUG26 3.80 C 0.00 0.00 0.00 0.02 - 34 0 0 -
28AUG26 3.90 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29SEP26 2.00 C 0.00 0.00 0.00 0.87 -0.11 45 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.78 -0.12 43 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.69 -0.12 40 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.61 -0.10 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.53 -0.11 38 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.46 -0.10 38 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.39 -0.10 37 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.33 -0.09 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.28 -0.09 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.23 -0.08 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.19 -0.07 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.16 -0.07 36 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.13 -0.06 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.11 -0.05 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.09 -0.04 36 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.07 -0.04 36 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.06 -0.03 36 0 205 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 -0.02 37 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.03 -0.03 34 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 -0.03 33 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 18 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 -0.02 32 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 11 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 2.00 C 0.00 0.00 0.00 0.89 -0.12 41 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.81 -0.11 41 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.73 -0.12 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.65 -0.11 38 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.58 -0.12 38 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.52 -0.11 38 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.46 -0.11 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.40 -0.10 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.35 -0.10 36 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.31 -0.09 37 0 0 0
30DEC26 3.00 C 0.32 0.32 0.32 0.27 -0.08 36 8 12 +8
30DEC26 3.10 C 0.00 0.00 0.00 0.23 -0.08 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.20 -0.07 36 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.18 -0.06 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 -0.06 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 -0.06 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 -0.05 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 -0.04 36 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 -0.04 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 -0.04 36 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 -0.03 36 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 -0.03 35 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 -0.03 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 -0.03 32 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.02 31 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR27 2.00 C 0.00 0.00 0.00 0.93 -0.12 42 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.85 -0.12 40 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.78 -0.11 40 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.71 -0.11 39 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.64 -0.11 39 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.59 -0.10 39 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.53 -0.10 39 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.48 -0.09 38 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.43 -0.09 38 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.39 -0.09 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.35 -0.08 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.31 -0.08 37 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.28 -0.07 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.25 -0.07 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.22 -0.06 37 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.20 -0.06 38 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.18 -0.05 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.16 -0.05 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.14 -0.05 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.13 -0.03 38 0 0 0
30MAR27 4.00 C 0.15 0.15 0.15 0.11 -0.04 37 2 2 +1
30MAR27 4.10 C 0.00 0.00 0.00 0.10 -0.03 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.09 -0.03 38 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 -0.03 37 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
TOTAL CALL 134 2,045 +115
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.03 +0.02 35 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.05 +0.02 32 0 14 0
28MAY26 2.80 P 0.00 0.00 0.00 0.09 +0.04 32 0 49 0
28MAY26 2.90 P 0.00 0.00 0.00 0.14 +0.05 30 0 143 0
28MAY26 3.00 P 0.00 0.00 0.00 0.21 +0.07 30 0 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.29 +0.09 28 0 28 0
28MAY26 3.20 P 0.00 0.00 0.00 0.38 +0.11 0 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.48 +0.12 0 0 9 0
28MAY26 3.40 P 0.00 0.00 0.00 0.58 +0.13 0 0 0 -10
28MAY26 3.50 P 0.00 0.00 0.00 0.68 +0.13 0 0 100 -20
28MAY26 3.60 P 0.00 0.00 0.00 0.78 +0.13 0 0 0 -105
28MAY26 3.70 P 0.00 0.00 0.00 0.88 +0.13 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.98 +0.13 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 1.08 +0.12 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.18 +0.12 0 0 0 -3
28MAY26 4.10 P 0.00 0.00 0.00 1.28 +0.12 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.38 +0.12 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.48 +0.12 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.58 +0.12 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.68 +0.12 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.78 +0.12 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.88 +0.12 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN26 2.50 P 0.03 0.03 0.03 0.04 +0.02 35 9 9 +9
29JUN26 2.60 P 0.00 0.00 0.00 0.06 +0.03 33 0 70 0
29JUN26 2.70 P 0.00 0.00 0.00 0.09 +0.02 32 0 8 0
29JUN26 2.80 P 0.14 0.15 0.13 0.14 +0.04 33 13 44 -9
29JUN26 2.90 P 0.00 0.00 0.00 0.19 +0.05 33 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.26 +0.07 34 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.33 +0.08 33 0 122 0
29JUN26 3.20 P 0.00 0.00 0.00 0.41 +0.09 33 0 66 0
29JUN26 3.30 P 0.00 0.00 0.00 0.50 +0.10 34 0 39 0
29JUN26 3.40 P 0.00 0.00 0.00 0.59 +0.11 33 0 6 0
29JUN26 3.50 P 0.00 0.00 0.00 0.68 +0.11 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.78 +0.12 0 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.88 +0.12 0 0 100 -1
29JUN26 3.80 P 0.00 0.00 0.00 0.98 +0.12 0 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 1.08 +0.12 0 0 0 -30
29JUN26 4.00 P 0.00 0.00 0.00 1.18 +0.12 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.28 +0.12 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.38 +0.12 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.48 +0.12 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.58 +0.12 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.68 +0.11 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.78 +0.11 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.88 +0.11 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.98 +0.11 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.08 +0.11 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.18 +0.11 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.43 +0.12 0 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.06 +0.02 33 0 37 0
30JUL26 2.60 P 0.08 0.08 0.08 0.09 +0.03 34 2 23 +2
30JUL26 2.70 P 0.00 0.00 0.00 0.12 +0.03 32 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.17 +0.04 33 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.23 +0.05 34 0 25 0
30JUL26 3.00 P 0.27 0.27 0.27 0.29 +0.06 33 1 3 +1
30JUL26 3.10 P 0.00 0.00 0.00 0.36 +0.07 33 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.43 +0.07 32 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.52 +0.09 34 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.60 +0.09 32 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.69 +0.10 31 0 4 0
30JUL26 3.60 P 0.00 0.00 0.00 0.79 +0.11 35 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.88 +0.11 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.98 +0.11 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.08 +0.12 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.18 +0.12 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.28 +0.12 0 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28AUG26 2.20 P 0.00 0.00 0.00 0.03 - 37 0 0 -
28AUG26 2.30 P 0.00 0.00 0.00 0.04 - 35 0 0 -
28AUG26 2.40 P 0.00 0.00 0.00 0.06 - 35 0 0 -
28AUG26 2.50 P 0.00 0.00 0.00 0.08 - 34 0 0 -
28AUG26 2.60 P 0.00 0.00 0.00 0.11 - 33 0 0 -
28AUG26 2.70 P 0.00 0.00 0.00 0.16 - 35 0 0 -
28AUG26 2.80 P 0.00 0.00 0.00 0.20 - 34 0 0 -
28AUG26 2.90 P 0.00 0.00 0.00 0.26 - 34 0 0 -
28AUG26 3.00 P 0.00 0.00 0.00 0.32 - 34 0 0 -
28AUG26 3.10 P 0.00 0.00 0.00 0.39 - 35 0 0 -
28AUG26 3.20 P 0.00 0.00 0.00 0.45 - 32 0 0 -
28AUG26 3.30 P 0.00 0.00 0.00 0.54 - 34 0 0 -
28AUG26 3.40 P 0.00 0.00 0.00 0.62 - 34 0 0 -
28AUG26 3.50 P 0.00 0.00 0.00 0.71 - 34 0 0 -
28AUG26 3.60 P 0.00 0.00 0.00 0.80 - 35 0 0 -
28AUG26 3.70 P 0.00 0.00 0.00 0.89 - 34 0 0 -
28AUG26 3.80 P 0.00 0.00 0.00 0.99 - 36 0 0 -
28AUG26 3.90 P 0.00 0.00 0.00 1.08 - 0 0 0 -
29SEP26 2.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.11 +0.03 34 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.15 +0.04 35 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.19 +0.04 34 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.24 +0.06 34 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.29 +0.05 33 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.35 +0.06 33 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.42 +0.07 33 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.49 +0.07 33 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.56 +0.07 32 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.65 +0.08 33 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.72 +0.07 30 0 102 0
29SEP26 3.60 P 0.00 0.00 0.00 0.81 +0.08 30 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.90 +0.09 30 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.99 +0.10 28 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.08 +0.10 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.18 +0.11 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.28 +0.10 0 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.38 +0.12 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.48 +0.12 0 0 0 -16
29SEP26 4.40 P 0.00 0.00 0.00 1.58 +0.12 0 0 0 -1
29SEP26 4.50 P 0.00 0.00 0.00 1.68 +0.11 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.78 +0.11 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.88 +0.11 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.98 +0.11 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.08 +0.11 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.18 +0.11 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.43 +0.12 0 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.10 +0.02 35 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.13 +0.03 35 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.17 +0.04 35 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.21 +0.04 35 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.25 +0.04 34 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.30 +0.05 34 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.36 +0.06 35 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.42 +0.06 34 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.48 +0.06 34 0 54 0
30DEC26 3.20 P 0.00 0.00 0.00 0.55 +0.07 34 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.62 +0.07 34 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.69 +0.07 33 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.78 +0.08 34 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.85 +0.07 32 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.94 +0.09 33 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.02 +0.08 31 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.11 +0.09 31 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.21 +0.10 33 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.29 +0.09 29 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.38 +0.08 0 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.50 +0.11 35 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.59 +0.11 34 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.68 +0.11 0 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.78 +0.11 0 0 3 -4
30DEC26 4.70 P 0.00 0.00 0.00 1.88 +0.11 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.98 +0.11 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.08 +0.11 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.18 +0.11 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.43 +0.12 0 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.12 +0.03 37 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.15 +0.03 37 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.18 +0.03 36 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.22 +0.04 36 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.26 +0.04 36 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.31 +0.05 36 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.36 +0.05 36 0 0 0
30MAR27 2.90 P 0.38 0.38 0.38 0.42 +0.07 36 1 3 +1
30MAR27 3.00 P 0.00 0.00 0.00 0.48 +0.07 36 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 0.54 +0.07 35 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.60 +0.06 35 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.67 +0.08 34 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.74 +0.07 34 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.82 +0.08 34 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.90 +0.08 34 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.97 +0.07 33 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.05 +0.08 32 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.14 +0.08 33 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.22 +0.08 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.31 +0.08 31 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.40 +0.08 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.50 +0.09 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.60 +0.10 33 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.69 +0.09 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.79 +0.10 33 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.88 +0.09 0 0 0 0
TOTAL PUT 26 3,411 -186
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$ 22.90
28MAY26 10.50 C 0.00 0.00 0.00 12.42 +0.56 90 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 11.92 +0.50 72 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 11.42 +0.49 0 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 10.92 +0.47 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 10.42 +0.47 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 9.95 +0.53 95 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 9.42 +0.48 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 8.90 +0.46 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 8.41 +0.47 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 7.93 +0.47 56 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 7.45 +0.47 67 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 6.93 +0.47 44 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 6.43 +0.45 34 0 161 0
28MAY26 17.00 C 5.20 6.00 5.20 5.94 +0.48 46 5 141 +2
28MAY26 17.50 C 0.00 0.00 0.00 5.42 +0.47 0 0 191 0
28MAY26 18.00 C 0.00 0.00 0.00 5.00 +0.54 54 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 4.42 +0.50 0 0 108 0
28MAY26 19.00 C 0.00 0.00 0.00 4.04 +0.56 48 0 216 0
28MAY26 19.50 C 0.00 0.00 0.00 3.54 +0.56 43 0 607 0
28MAY26 20.00 C 2.44 2.44 2.44 3.21 +0.64 51 1 282 0
28MAY26 21.00 C 2.17 2.21 1.70 2.30 +0.46 43 17 622 +5
28MAY26 22.00 C 1.36 1.65 1.13 1.63 +0.39 44 29 302 0
28MAY26 23.00 C 0.95 1.11 0.73 1.12 +0.32 45 82 414 +44
28MAY26 24.00 C 0.64 0.75 0.46 0.72 +0.21 45 115 439 +5
28MAY26 25.00 C 0.40 0.50 0.30 0.44 +0.14 45 169 471 +57
28MAY26 26.00 C 0.23 0.33 0.19 0.26 +0.10 45 111 237 +15
28MAY26 27.00 C 0.16 0.22 0.13 0.14 +0.05 45 11 288 +3
28MAY26 28.00 C 0.10 0.15 0.10 0.08 +0.03 45 47 174 -13
28MAY26 29.00 C 0.08 0.10 0.08 0.04 +0.02 45 33 148 -15
28MAY26 30.00 C 0.04 0.04 0.04 0.02 +0.01 45 1 176 +1
28MAY26 31.00 C 0.03 0.03 0.03 0.01 0.00 45 1 102 +1
28MAY26 32.00 C 0.03 0.03 0.03 0.01 0.00 49 4 39 +4
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 53 0
28MAY26 34.00 C 0.02 0.02 0.02 0.01 0.00 57 1 176 -1
29JUN26 10.50 C 0.00 0.00 0.00 12.46 +0.52 102 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.93 +0.48 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 11.49 +0.53 99 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 10.96 +0.51 84 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 10.43 +0.47 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.95 +0.52 69 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 9.48 +0.51 75 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 8.90 +0.45 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.52 +0.54 73 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.01 +0.52 67 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 7.49 +0.51 59 0 8 0
29JUN26 16.00 C 6.98 6.98 6.98 6.98 +0.52 52 1 34 -1
29JUN26 16.50 C 0.00 0.00 0.00 6.43 +0.45 0 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 6.04 +0.49 53 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 5.48 +0.38 40 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 5.10 +0.61 50 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 4.58 +0.53 44 0 189 0
29JUN26 19.00 C 0.00 0.00 0.00 4.16 +0.40 45 0 198 0
29JUN26 19.50 C 0.00 0.00 0.00 3.69 +0.43 42 0 1,900 0
29JUN26 20.00 C 3.20 3.28 3.20 3.24 +0.43 40 7 860 0
29JUN26 21.00 C 0.00 0.00 0.00 2.59 +0.44 43 0 206 0
29JUN26 22.00 C 1.87 1.87 1.63 2.02 +0.40 45 2 301 0
29JUN26 23.00 C 1.30 1.53 1.27 1.51 +0.32 45 20 212 +18
29JUN26 24.00 C 1.20 1.20 0.83 1.13 +0.25 45 80 341 +30
29JUN26 25.00 C 0.70 0.85 0.70 0.80 +0.17 45 67 921 +66
29JUN26 26.00 C 0.55 0.68 0.55 0.57 +0.14 45 16 430 +12
29JUN26 27.00 C 0.42 0.42 0.42 0.39 +0.10 45 3 218 0
29JUN26 28.00 C 0.33 0.36 0.33 0.27 +0.07 45 16 372 +15
29JUN26 29.00 C 0.00 0.00 0.00 0.18 +0.05 45 0 342 0
29JUN26 30.00 C 0.00 0.00 0.00 0.12 +0.03 45 0 72 0
29JUN26 31.00 C 0.00 0.00 0.00 0.08 +0.02 45 0 41 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 3 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 40 0
29JUN26 34.00 C 0.10 0.10 0.10 0.02 0.00 44 1 66 +1
30JUL26 16.00 C 0.00 0.00 0.00 6.98 +0.52 46 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.53 +0.55 49 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.04 +0.49 46 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.52 +0.42 41 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.14 +0.41 46 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.77 +0.47 48 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.27 +0.40 44 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.98 +0.47 47 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 3.52 +0.43 44 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 2.83 +0.43 43 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.27 +0.37 44 0 46 0
30JUL26 23.00 C 1.83 1.83 1.83 1.83 +0.33 44 1 92 +1
30JUL26 24.00 C 1.39 1.39 1.39 1.47 +0.28 45 2 49 0
30JUL26 25.00 C 0.00 0.00 0.00 1.14 +0.21 45 0 92 0
30JUL26 26.00 C 0.89 0.89 0.89 0.87 +0.17 45 15 120 0
30JUL26 27.00 C 0.00 0.00 0.00 0.66 +0.13 45 0 40 0
30JUL26 28.00 C 0.00 0.00 0.00 0.50 +0.11 45 0 74 0
30JUL26 29.00 C 0.44 0.44 0.44 0.37 +0.08 44 10 67 -10
30JUL26 30.00 C 0.00 0.00 0.00 0.28 +0.07 45 0 38 0
30JUL26 31.00 C 0.34 0.34 0.34 0.21 +0.06 45 6 48 0
30JUL26 32.00 C 0.00 0.00 0.00 0.15 +0.04 45 0 24 0
30JUL26 33.00 C 0.00 0.00 0.00 0.11 +0.03 44 0 17 0
30JUL26 34.00 C 0.00 0.00 0.00 0.08 +0.02 44 0 45 0
28AUG26 16.50 C 0.00 0.00 0.00 6.61 - 50 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 6.13 - 48 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 5.61 - 43 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 5.16 - 42 0 0 -
28AUG26 18.50 C 0.00 0.00 0.00 4.77 - 43 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 4.48 - 46 0 0 -
28AUG26 19.50 C 0.00 0.00 0.00 4.04 - 44 0 0 -
28AUG26 20.00 C 0.00 0.00 0.00 3.68 - 43 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 3.12 - 45 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 2.59 - 45 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 2.09 - 44 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 1.75 - 45 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 1.41 - 45 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 1.13 - 44 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 0.90 - 44 0 0 -
28AUG26 28.00 C 0.00 0.00 0.00 0.72 - 44 0 0 -
28AUG26 29.00 C 0.68 0.70 0.68 0.56 - 44 17 17 -
28AUG26 30.00 C 0.00 0.00 0.00 0.44 - 44 0 0 -
28AUG26 31.00 C 0.00 0.00 0.00 0.35 - 44 0 0 -
29SEP26 10.50 C 0.00 0.00 0.00 12.46 +0.52 74 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 11.93 +0.48 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 11.49 +0.53 72 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.99 +0.54 67 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.45 +0.49 55 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.95 +0.52 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.48 +0.51 55 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.95 +0.47 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.52 +0.54 52 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.01 +0.52 48 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 7.51 +0.53 45 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 7.04 +0.57 44 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 6.61 +0.58 45 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 6.16 +0.55 44 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 5.73 +0.51 44 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 5.31 +0.50 43 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 4.95 +0.48 44 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 4.60 +0.47 44 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 4.23 +0.52 43 0 201 0
29SEP26 20.00 C 3.80 3.80 3.80 3.93 +0.49 44 2 142 0
29SEP26 21.00 C 0.00 0.00 0.00 3.33 +0.43 43 0 109 0
29SEP26 22.00 C 0.00 0.00 0.00 2.81 +0.35 43 0 78 0
29SEP26 23.00 C 2.21 2.38 2.21 2.36 +0.33 43 169 194 +119
29SEP26 24.00 C 0.00 0.00 0.00 1.99 +0.29 44 0 894 0
29SEP26 25.00 C 0.00 0.00 0.00 1.67 +0.25 44 0 122 0
29SEP26 26.00 C 0.00 0.00 0.00 1.38 +0.19 44 0 72 0
29SEP26 27.00 C 0.00 0.00 0.00 1.14 +0.17 44 0 44 0
29SEP26 28.00 C 0.96 0.96 0.96 0.92 +0.13 44 2 122 0
29SEP26 29.00 C 0.89 0.89 0.89 0.76 +0.13 44 8 142 0
29SEP26 30.00 C 0.00 0.00 0.00 0.61 +0.09 43 0 47 0
29SEP26 31.00 C 0.00 0.00 0.00 0.50 +0.09 44 0 49 0
29SEP26 32.00 C 0.00 0.00 0.00 0.40 +0.07 43 0 34 0
29SEP26 33.00 C 0.00 0.00 0.00 0.32 +0.05 43 0 44 0
29SEP26 34.00 C 0.00 0.00 0.00 0.26 +0.05 43 0 28 0
30DEC26 10.50 C 0.00 0.00 0.00 12.46 +0.52 61 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 11.93 +0.48 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.49 +0.53 58 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 10.99 +0.54 55 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.45 +0.49 46 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 9.96 +0.53 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.48 +0.51 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.00 +0.52 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.57 +0.59 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.14 +0.58 45 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 7.73 +0.49 45 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 7.31 +0.56 45 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 6.94 +0.57 45 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 6.53 +0.53 44 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 6.18 +0.54 44 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 5.83 +0.53 44 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 5.51 +0.54 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.11 +0.44 43 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 4.83 +0.34 43 0 367 0
30DEC26 20.00 C 4.58 4.58 4.58 4.58 +0.53 44 2 319 0
30DEC26 21.00 C 0.00 0.00 0.00 4.06 +0.52 44 0 46 0
30DEC26 22.00 C 0.00 0.00 0.00 3.52 +0.42 43 0 12 0
30DEC26 23.00 C 0.00 0.00 0.00 3.09 +0.36 43 0 33 0
30DEC26 24.00 C 0.00 0.00 0.00 2.72 +0.33 44 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 2.38 +0.30 44 0 70 0
30DEC26 26.00 C 2.00 2.00 2.00 2.05 +0.24 43 2 3 +2
30DEC26 27.00 C 0.00 0.00 0.00 1.78 +0.24 43 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.54 +0.20 43 0 16 0
30DEC26 29.00 C 0.00 0.00 0.00 1.33 +0.20 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.14 +0.16 43 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.99 +0.16 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.84 +0.12 43 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.73 +0.12 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.62 +0.10 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 12.46 +0.52 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 11.93 +0.48 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 11.49 +0.53 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 10.99 +0.54 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 10.54 +0.57 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 10.12 +0.60 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 9.68 +0.59 47 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 9.26 +0.58 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 8.83 +0.55 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 8.42 +0.53 45 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 8.04 +0.53 45 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 7.67 +0.53 45 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 7.32 +0.53 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.95 +0.52 44 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 6.60 +0.50 44 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 6.27 +0.50 44 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 5.87 +0.40 42 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 5.67 +0.50 44 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 5.35 +0.47 43 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 4.99 +0.38 42 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 4.48 +0.29 42 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 4.02 +0.33 42 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 3.65 +0.38 43 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 3.29 +0.36 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 2.94 +0.31 43 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 2.61 +0.25 43 0 2 0
30MAR27 27.00 C 0.00 0.00 0.00 2.32 +0.22 43 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 2.07 +0.23 43 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.83 +0.18 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.63 +0.18 43 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 1.43 +0.15 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.28 +0.14 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.13 +0.14 43 0 1 0
30MAR27 34.00 C 1.20 1.20 1.20 1.00 +0.11 43 2 5 +2
TOTAL CALL 1,078 23,318 +363
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 113 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 107 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 101 0 19 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 173 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 191 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 151 0
28MAY26 14.00 P 0.01 0.01 0.01 0.01 0.00 74 30 138 +30
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 204 0
28MAY26 15.50 P 0.02 0.02 0.02 0.01 0.00 60 2 127 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 145 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 226 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 104 0
28MAY26 17.50 P 0.05 0.05 0.05 0.02 0.00 48 2 330 0
28MAY26 18.00 P 0.06 0.07 0.06 0.03 -0.01 46 74 290 +60
28MAY26 18.50 P 0.08 0.10 0.08 0.05 -0.02 46 174 582 +77
28MAY26 19.00 P 0.11 0.15 0.11 0.08 -0.03 45 94 197 +16
28MAY26 19.50 P 0.17 0.20 0.14 0.12 -0.05 45 131 297 +51
28MAY26 20.00 P 0.21 0.29 0.20 0.19 -0.07 45 59 513 +18
28MAY26 21.00 P 0.40 0.55 0.38 0.38 -0.13 44 61 465 -16
28MAY26 22.00 P 0.67 0.94 0.67 0.69 -0.22 44 30 400 0
28MAY26 23.00 P 1.24 1.37 1.15 1.16 -0.33 44 433 401 +267
28MAY26 24.00 P 1.85 1.93 1.79 1.81 -0.37 46 5 330 +1
28MAY26 25.00 P 0.00 0.00 0.00 2.54 -0.46 47 0 293 0
28MAY26 26.00 P 3.40 3.50 3.40 3.37 -0.53 48 2 137 0
28MAY26 27.00 P 0.00 0.00 0.00 4.27 -0.46 50 0 52 0
28MAY26 28.00 P 0.00 0.00 0.00 5.25 -0.44 56 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.16 -0.50 53 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 7.27 -0.39 71 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.10 -0.56 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.11 -0.61 58 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.16 -0.50 75 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.10 -0.62 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 70 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 526 0
29JUN26 14.50 P 0.06 0.06 0.06 0.01 -0.01 45 2 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 339 0
29JUN26 16.00 P 0.11 0.11 0.11 0.05 -0.01 46 1 3,256 +1
29JUN26 16.50 P 0.00 0.00 0.00 0.07 -0.02 45 0 457 0
29JUN26 17.00 P 0.00 0.00 0.00 0.10 -0.03 45 0 524 0
29JUN26 17.50 P 0.00 0.00 0.00 0.14 -0.05 45 0 297 0
29JUN26 18.00 P 0.00 0.00 0.00 0.20 -0.06 45 0 242 0
29JUN26 18.50 P 0.31 0.31 0.28 0.28 -0.06 45 3 184 +2
29JUN26 19.00 P 0.44 0.44 0.44 0.37 -0.08 45 1 283 0
29JUN26 19.50 P 0.59 0.59 0.59 0.47 -0.11 44 15 191 0
29JUN26 20.00 P 0.00 0.00 0.00 0.59 -0.14 44 0 756 0
29JUN26 21.00 P 1.17 1.17 0.91 0.92 -0.20 44 17 256 +14
29JUN26 22.00 P 1.42 1.42 1.42 1.36 -0.27 44 2 352 0
29JUN26 23.00 P 1.91 2.34 1.91 1.91 -0.34 44 16 256 -14
29JUN26 24.00 P 0.00 0.00 0.00 2.60 -0.36 46 0 155 0
29JUN26 25.00 P 0.00 0.00 0.00 3.32 -0.34 46 0 153 0
29JUN26 26.00 P 0.00 0.00 0.00 4.02 -0.44 44 0 125 0
29JUN26 27.00 P 0.00 0.00 0.00 4.99 -0.48 49 0 82 0
29JUN26 28.00 P 0.00 0.00 0.00 5.93 -0.36 52 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 6.85 -0.40 54 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 7.69 -0.51 50 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.66 -0.46 52 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.62 -0.47 52 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.70 -0.37 63 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.59 -0.44 57 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.12 -0.03 45 0 350 0
30JUL26 16.50 P 0.00 0.00 0.00 0.16 -0.04 44 0 26 0
30JUL26 17.00 P 0.00 0.00 0.00 0.22 -0.05 45 0 100 0
30JUL26 17.50 P 0.33 0.33 0.33 0.29 -0.06 44 11 21 +11
30JUL26 18.00 P 0.00 0.00 0.00 0.38 -0.07 45 0 38 0
30JUL26 18.50 P 0.51 0.51 0.51 0.47 -0.08 44 5 13 0
30JUL26 19.00 P 0.00 0.00 0.00 0.58 -0.11 44 0 40 0
30JUL26 19.50 P 0.00 0.00 0.00 0.72 -0.12 44 0 29 0
30JUL26 20.00 P 0.92 1.04 0.90 0.86 -0.15 43 3 29 -1
30JUL26 21.00 P 0.00 0.00 0.00 1.22 -0.22 43 0 49 0
30JUL26 22.00 P 1.76 1.76 1.76 1.69 -0.26 43 2 77 0
30JUL26 23.00 P 2.30 2.30 2.30 2.25 -0.32 44 1 46 +1
30JUL26 24.00 P 0.00 0.00 0.00 2.90 -0.37 45 0 70 0
30JUL26 25.00 P 0.00 0.00 0.00 3.61 -0.42 45 0 117 0
30JUL26 26.00 P 0.00 0.00 0.00 4.42 -0.26 47 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 5.22 -0.30 47 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 6.12 -0.30 49 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 6.94 -0.36 48 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.81 -0.44 47 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.83 -0.46 52 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 9.73 -0.52 51 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.80 -0.33 57 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.65 -0.55 52 0 0 0
28AUG26 16.50 P 0.32 0.32 0.32 0.26 - 44 1 1 -
28AUG26 17.00 P 0.00 0.00 0.00 0.34 - 44 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 0.42 - 44 0 0 -
28AUG26 18.00 P 0.00 0.00 0.00 0.53 - 44 0 0 -
28AUG26 18.50 P 0.00 0.00 0.00 0.65 - 44 0 0 -
28AUG26 19.00 P 0.83 0.83 0.83 0.78 - 44 1 1 -
28AUG26 19.50 P 0.00 0.00 0.00 0.90 - 43 0 0 -
28AUG26 20.00 P 0.00 0.00 0.00 1.09 - 44 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 1.48 - 43 0 0 -
28AUG26 22.00 P 2.20 2.20 2.20 1.96 - 43 2 2 -
28AUG26 23.00 P 0.00 0.00 0.00 2.52 - 44 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 3.15 - 44 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 3.85 - 45 0 0 -
28AUG26 26.00 P 0.00 0.00 0.00 4.61 - 45 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 5.47 - 47 0 0 -
28AUG26 28.00 P 0.00 0.00 0.00 6.31 - 48 0 0 -
28AUG26 29.00 P 0.00 0.00 0.00 7.10 - 47 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 7.92 - 45 0 0 -
28AUG26 31.00 P 0.00 0.00 0.00 8.84 - 46 0 0 -
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 -0.01 44 0 296 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 -0.03 44 0 162 0
29SEP26 15.00 P 0.00 0.00 0.00 0.17 -0.04 44 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 0.22 -0.05 43 0 230 0
29SEP26 16.00 P 0.00 0.00 0.00 0.28 -0.07 43 0 279 0
29SEP26 16.50 P 0.00 0.00 0.00 0.36 -0.07 43 0 383 0
29SEP26 17.00 P 0.00 0.00 0.00 0.45 -0.09 43 0 991 0
29SEP26 17.50 P 0.00 0.00 0.00 0.56 -0.09 44 0 194 0
29SEP26 18.00 P 0.00 0.00 0.00 0.67 -0.11 43 0 129 0
29SEP26 18.50 P 0.00 0.00 0.00 0.79 -0.13 43 0 78 0
29SEP26 19.00 P 0.00 0.00 0.00 0.93 -0.14 43 0 123 0
29SEP26 19.50 P 0.00 0.00 0.00 1.09 -0.18 43 0 72 0
29SEP26 20.00 P 0.00 0.00 0.00 1.27 -0.19 43 0 66 0
29SEP26 21.00 P 0.00 0.00 0.00 1.69 -0.22 43 0 66 0
29SEP26 22.00 P 0.00 0.00 0.00 2.16 -0.28 42 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 2.73 -0.32 43 0 1,123 0
29SEP26 24.00 P 0.00 0.00 0.00 3.34 -0.38 43 0 64 0
29SEP26 25.00 P 0.00 0.00 0.00 4.04 -0.39 44 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 4.77 -0.44 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.55 -0.44 44 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 6.41 -0.39 46 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 7.22 -0.47 45 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 8.10 -0.45 46 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 8.99 -0.50 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.91 -0.50 47 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.82 -0.53 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.71 -0.59 45 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.11 -0.01 43 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.15 -0.02 43 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 -0.02 43 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 -0.03 43 0 54 0
30DEC26 14.50 P 0.35 0.35 0.35 0.31 -0.03 43 2 126 +2
30DEC26 15.00 P 0.00 0.00 0.00 0.38 -0.05 43 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 0.47 -0.05 43 0 155 0
30DEC26 16.00 P 0.00 0.00 0.00 0.57 -0.06 43 0 170 0
30DEC26 16.50 P 0.00 0.00 0.00 0.68 -0.06 43 0 97 0
30DEC26 17.00 P 0.00 0.00 0.00 0.78 -0.09 43 0 827 0
30DEC26 17.50 P 0.00 0.00 0.00 0.92 -0.08 43 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.06 -0.10 43 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 1.21 -0.12 42 0 45 0
30DEC26 19.00 P 0.00 0.00 0.00 1.39 -0.13 42 0 62 0
30DEC26 19.50 P 0.00 0.00 0.00 1.57 -0.15 42 0 316 0
30DEC26 20.00 P 0.00 0.00 0.00 1.77 -0.14 42 0 331 0
30DEC26 21.00 P 0.00 0.00 0.00 2.21 -0.20 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.70 -0.24 42 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.26 -0.26 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.90 -0.30 43 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 4.55 -0.36 42 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 5.28 -0.36 43 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.02 -0.30 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.77 -0.45 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 7.60 -0.37 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.47 -0.44 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.31 -0.46 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.18 -0.49 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.06 -0.50 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.99 -0.49 45 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.13 -0.01 43 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.16 -0.03 42 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.21 -0.03 43 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.27 -0.03 43 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.33 -0.04 42 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.41 -0.05 43 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.50 -0.05 43 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.59 -0.07 43 0 312 0
30MAR27 15.50 P 0.00 0.00 0.00 0.70 -0.07 43 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 0.82 -0.06 43 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 0.95 -0.08 43 0 15 0
30MAR27 17.00 P 1.09 1.09 1.09 1.11 -0.05 43 2 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.26 -0.06 43 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 1.44 -0.06 43 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 1.62 -0.06 43 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 1.81 -0.07 43 0 115 0
30MAR27 19.50 P 0.00 0.00 0.00 1.94 -0.14 42 0 115 0
30MAR27 20.00 P 0.00 0.00 0.00 2.13 -0.16 41 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 2.64 -0.15 42 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 3.11 -0.23 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.68 -0.27 41 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.22 -0.38 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.97 -0.32 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.67 -0.35 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.41 -0.29 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.18 -0.31 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.97 -0.35 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.78 -0.37 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.61 -0.38 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.46 -0.41 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.32 -0.43 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.21 -0.46 44 0 0 0
TOTAL PUT 1,184 27,195 +520
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 9.65
28MAY26 7.25 C 0.00 0.00 0.00 2.44 -0.34 61 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.20 -0.33 59 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.95 -0.35 52 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.67 -0.39 32 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.43 -0.39 33 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.20 -0.38 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.98 -0.36 33 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.78 -0.32 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.60 -0.29 33 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 0.47 -0.23 36 0 16 0
28MAY26 9.75 C 0.35 0.35 0.35 0.34 -0.20 35 15 31 +15
28MAY26 10.00 C 0.00 0.00 0.00 0.23 -0.17 34 0 226 0
28MAY26 10.50 C 0.10 0.10 0.10 0.10 -0.11 34 19 181 0
28MAY26 11.00 C 0.00 0.00 0.00 0.04 -0.06 34 0 15 0
28MAY26 11.50 C 0.02 0.02 0.02 0.02 -0.02 36 30 67 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 37 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.76 -0.37 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.66 -0.37 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.41 -0.37 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.16 -0.37 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.91 -0.37 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.66 -0.37 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.41 -0.37 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.16 -0.37 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.91 -0.37 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.69 -0.35 55 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.44 -0.36 50 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.20 -0.36 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.96 -0.38 45 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.72 -0.36 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.46 -0.38 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.24 -0.37 34 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.03 -0.37 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.85 -0.30 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.71 -0.25 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.56 -0.23 35 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 0.43 -0.21 34 0 51 0
29JUN26 10.00 C 0.00 0.00 0.00 0.34 -0.19 35 0 88 0
29JUN26 10.50 C 0.00 0.00 0.00 0.19 -0.14 34 0 275 0
29JUN26 11.00 C 0.00 0.00 0.00 0.11 -0.08 35 0 305 0
29JUN26 11.50 C 0.00 0.00 0.00 0.06 -0.05 35 0 51 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 10 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.45 -0.38 46 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.21 -0.38 43 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.97 -0.38 41 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.76 -0.35 41 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.55 -0.34 40 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.34 -0.33 39 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.12 -0.34 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.96 -0.31 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.82 -0.24 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.70 -0.20 37 0 28 0
30JUL26 9.75 C 0.00 0.00 0.00 0.59 -0.20 37 0 14 0
30JUL26 10.00 C 0.00 0.00 0.00 0.48 -0.18 36 0 21 0
30JUL26 10.50 C 0.00 0.00 0.00 0.33 -0.12 36 0 60 0
30JUL26 11.00 C 0.00 0.00 0.00 0.22 -0.10 36 0 84 0
30JUL26 11.50 C 0.00 0.00 0.00 0.14 -0.08 36 0 15 0
30JUL26 12.00 C 0.00 0.00 0.00 0.09 -0.05 36 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.06 -0.03 37 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.01 - 41 0 0 -
28AUG26 8.00 C 0.00 0.00 0.00 1.80 - 40 0 0 -
28AUG26 8.25 C 0.00 0.00 0.00 1.58 - 38 0 0 -
28AUG26 8.50 C 0.00 0.00 0.00 1.41 - 38 0 0 -
28AUG26 8.75 C 0.00 0.00 0.00 1.24 - 38 0 0 -
28AUG26 9.00 C 0.00 0.00 0.00 1.09 - 38 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 0.93 - 37 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 0.81 - 37 0 0 -
28AUG26 9.75 C 0.00 0.00 0.00 0.71 - 37 0 0 -
28AUG26 10.00 C 0.00 0.00 0.00 0.61 - 37 0 0 -
28AUG26 10.50 C 0.00 0.00 0.00 0.46 - 38 0 0 -
28AUG26 11.00 C 0.00 0.00 0.00 0.33 - 37 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 0.24 - 38 0 0 -
28AUG26 12.00 C 0.15 0.15 0.15 0.17 - 38 3 3 -
28AUG26 12.50 C 0.00 0.00 0.00 0.12 - 38 0 0 -
28AUG26 13.00 C 0.00 0.00 0.00 0.09 - 39 0 0 -
28AUG26 13.50 C 0.00 0.00 0.00 0.06 - 38 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 0.04 - 38 0 0 -
28AUG26 14.50 C 0.00 0.00 0.00 0.03 - 39 0 0 -
29SEP26 5.75 C 0.00 0.00 0.00 3.91 -0.37 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.68 -0.38 52 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.41 -0.37 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.19 -0.38 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.95 -0.37 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.71 -0.37 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.48 -0.36 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.25 -0.36 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.03 -0.34 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.83 -0.32 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.63 -0.32 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.47 -0.28 37 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.28 -0.28 35 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.17 -0.22 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.04 -0.19 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.90 -0.23 36 0 0 0
29SEP26 9.75 C 0.73 0.73 0.73 0.79 -0.19 36 6 6 +5
29SEP26 10.00 C 0.00 0.00 0.00 0.70 -0.17 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.54 -0.14 37 0 69 0
29SEP26 11.00 C 0.00 0.00 0.00 0.41 -0.11 37 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.30 -0.10 36 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.23 -0.07 37 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.17 -0.05 37 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.12 -0.05 37 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 -0.03 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.91 -0.37 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.70 -0.36 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.44 -0.38 40 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.20 -0.38 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.97 -0.37 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.75 -0.35 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.53 -0.35 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.33 -0.33 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.14 -0.32 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.95 -0.31 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.78 -0.30 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.63 -0.27 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.49 -0.25 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.36 -0.23 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.24 -0.21 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.12 -0.21 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.02 -0.19 35 0 15 0
30DEC26 10.00 C 0.82 0.82 0.82 0.92 -0.19 35 2 2 +2
30DEC26 10.50 C 0.00 0.00 0.00 0.76 -0.15 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.62 -0.13 36 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.50 -0.11 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.40 -0.10 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.32 -0.08 36 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.26 -0.07 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.20 -0.07 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 -0.06 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 -0.03 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.68 -0.31 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.48 -0.33 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.29 -0.30 35 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.13 -0.28 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.98 -0.27 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.83 -0.28 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.70 -0.24 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.57 -0.23 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.45 -0.23 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.34 -0.22 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.24 -0.20 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.14 -0.20 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.97 -0.17 36 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 0.82 -0.16 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.69 -0.14 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.59 -0.11 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.49 -0.11 36 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.41 -0.09 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.34 -0.09 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.29 -0.07 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.24 -0.06 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.20 -0.06 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 -0.04 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 -0.04 37 0 0 0
TOTAL CALL 75 2,932 +22
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.25 P 0.03 0.03 0.03 0.02 +0.01 35 100 183 +100
28MAY26 8.50 P 0.00 0.00 0.00 0.04 +0.02 35 0 79 0
28MAY26 8.75 P 0.07 0.07 0.07 0.07 +0.03 35 6 67 +6
28MAY26 9.00 P 0.11 0.11 0.11 0.12 +0.06 34 50 1,768 +30
28MAY26 9.25 P 0.19 0.19 0.18 0.19 +0.08 34 25 66 +25
28MAY26 9.50 P 0.25 0.30 0.25 0.28 +0.11 33 6 26 +6
28MAY26 9.75 P 0.38 0.38 0.38 0.40 +0.14 33 5 31 +5
28MAY26 10.00 P 0.60 0.60 0.60 0.56 +0.19 34 3 86 0
28MAY26 10.50 P 0.00 0.00 0.00 0.94 +0.28 34 0 10 0
28MAY26 11.00 P 0.00 0.00 0.00 1.37 +0.31 32 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.85 +0.34 0 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 2.35 +0.37 0 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.85 +0.37 0 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 3.35 +0.37 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.85 +0.37 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.35 +0.37 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.85 +0.37 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.35 +0.37 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.85 +0.37 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.35 +0.37 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 +0.02 34 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 18 0
29JUN26 8.25 P 0.12 0.12 0.12 0.11 +0.04 34 5 72 +5
29JUN26 8.50 P 0.20 0.20 0.20 0.16 +0.05 34 15 105 +15
29JUN26 8.75 P 0.25 0.25 0.24 0.23 +0.07 34 19 135 +19
29JUN26 9.00 P 0.32 0.32 0.32 0.32 +0.10 34 2 43 +2
29JUN26 9.25 P 0.38 0.38 0.38 0.43 +0.13 35 10 100 0
29JUN26 9.50 P 0.00 0.00 0.00 0.55 +0.16 34 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.68 +0.17 33 0 41 0
29JUN26 10.00 P 0.00 0.00 0.00 0.85 +0.21 34 0 113 0
29JUN26 10.50 P 0.00 0.00 0.00 1.22 +0.25 34 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.64 +0.26 34 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 2.07 +0.31 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.56 +0.36 32 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.05 +0.36 33 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.54 +0.37 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.04 +0.38 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.54 +0.38 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.04 +0.37 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.54 +0.37 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.04 +0.37 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.53 +0.37 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.07 +0.02 36 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.11 +0.04 37 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 0.15 +0.05 36 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.21 +0.07 36 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.28 +0.08 36 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.36 +0.10 36 0 2 0
30JUL26 9.00 P 0.40 0.45 0.40 0.44 +0.10 35 44 45 +29
30JUL26 9.25 P 0.57 0.57 0.57 0.55 +0.13 35 15 15 +15
30JUL26 9.50 P 0.00 0.00 0.00 0.67 +0.14 35 0 10 0
30JUL26 9.75 P 0.82 0.82 0.82 0.81 +0.16 35 6 47 +6
30JUL26 10.00 P 0.00 0.00 0.00 0.96 +0.18 34 0 19 0
30JUL26 10.50 P 0.00 0.00 0.00 1.32 +0.23 35 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.71 +0.24 34 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.13 +0.29 33 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.58 +0.32 31 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.05 +0.33 28 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.54 +0.36 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.04 +0.38 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.54 +0.38 30 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.04 +0.37 35 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.54 +0.37 39 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.19 - 39 0 0 -
28AUG26 8.00 P 0.26 0.26 0.26 0.25 - 39 2 2 -
28AUG26 8.25 P 0.00 0.00 0.00 0.32 - 39 0 0 -
28AUG26 8.50 P 0.00 0.00 0.00 0.40 - 39 0 0 -
28AUG26 8.75 P 0.00 0.00 0.00 0.50 - 39 0 0 -
28AUG26 9.00 P 0.00 0.00 0.00 0.61 - 39 0 0 -
28AUG26 9.25 P 0.00 0.00 0.00 0.73 - 39 0 0 -
28AUG26 9.50 P 0.87 0.91 0.87 0.86 - 39 12 12 -
28AUG26 9.75 P 1.06 1.06 1.03 1.01 - 40 19 19 -
28AUG26 10.00 P 1.18 1.18 1.17 1.17 - 40 27 27 -
28AUG26 10.50 P 0.00 0.00 0.00 1.52 - 41 0 0 -
28AUG26 11.00 P 0.00 0.00 0.00 1.90 - 41 0 0 -
28AUG26 11.50 P 0.00 0.00 0.00 2.32 - 43 0 0 -
28AUG26 12.00 P 0.00 0.00 0.00 2.76 - 44 0 0 -
28AUG26 12.50 P 0.00 0.00 0.00 3.23 - 46 0 0 -
28AUG26 13.00 P 0.00 0.00 0.00 3.71 - 49 0 0 -
28AUG26 13.50 P 0.00 0.00 0.00 4.20 - 52 0 0 -
28AUG26 14.00 P 0.00 0.00 0.00 4.70 - 56 0 0 -
28AUG26 14.50 P 0.00 0.00 0.00 5.18 - 57 0 0 -
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.02 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 +0.02 37 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 +0.03 38 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 +0.04 38 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 +0.05 37 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 +0.06 37 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.30 +0.07 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.38 +0.09 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.47 +0.11 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.57 +0.12 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.68 +0.14 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.80 +0.15 38 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.94 +0.17 39 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.08 +0.19 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.24 +0.20 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.58 +0.23 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.96 +0.26 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.37 +0.29 41 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.80 +0.31 42 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 3.26 +0.33 44 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.73 +0.34 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.22 +0.36 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.71 +0.36 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.19 +0.36 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.68 +0.37 55 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 6.16 +0.36 56 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.65 +0.37 57 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 36 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 +0.02 36 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 +0.03 36 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 +0.04 37 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 +0.04 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.24 +0.05 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.30 +0.06 37 0 1 0
30DEC26 7.75 P 0.43 0.43 0.43 0.37 +0.08 37 1 2 +1
30DEC26 8.00 P 0.00 0.00 0.00 0.45 +0.09 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.54 +0.10 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.64 +0.11 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.75 +0.13 37 0 1 0
30DEC26 9.00 P 0.93 0.93 0.93 0.86 +0.14 37 18 29 +18
30DEC26 9.25 P 0.00 0.00 0.00 0.99 +0.16 37 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 1.13 +0.17 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.27 +0.18 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.42 +0.18 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.76 +0.22 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.13 +0.25 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.52 +0.27 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.93 +0.29 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.36 +0.30 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.81 +0.31 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.28 +0.33 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.75 +0.34 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.22 +0.34 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.70 +0.35 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.18 +0.36 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.67 +0.37 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.36 +0.06 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.43 +0.07 37 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.51 +0.08 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.60 +0.09 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.69 +0.10 37 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.80 +0.12 37 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 0.91 +0.12 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.04 +0.14 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.17 +0.15 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.31 +0.16 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.46 +0.18 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.61 +0.18 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.94 +0.21 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.29 +0.22 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.67 +0.24 39 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.07 +0.27 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.48 +0.27 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.92 +0.30 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.28 +0.24 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.75 +0.25 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.22 +0.27 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.70 +0.35 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.18 +0.36 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.67 +0.37 44 0 0 0
TOTAL PUT 390 5,048 +282
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$ 83.30
28MAY26 35.00 C 0.00 0.00 0.00 48.35 -0.95 92 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 48.29 -0.01 208 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 47.28 -0.03 202 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 45.35 -0.96 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 45.31 +0.30 192 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 44.31 -0.02 186 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 43.32 +0.31 181 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 41.36 -0.98 74 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 41.33 -0.02 171 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 40.33 +0.04 166 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 39.34 +0.05 161 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 37.37 -0.93 75 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 37.35 -0.02 152 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 36.34 -0.04 147 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 35.36 -0.04 143 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 33.38 -0.97 68 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 31.82 -0.14 126 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 29.27 -0.28 114 0 96 0
28MAY26 57.50 C 0.00 0.00 0.00 26.75 -0.37 103 0 240 0
28MAY26 60.00 C 0.00 0.00 0.00 24.16 -0.37 91 0 863 0
28MAY26 62.50 C 0.00 0.00 0.00 21.52 -0.75 78 0 1,955 0
28MAY26 65.00 C 0.00 0.00 0.00 19.48 0.00 81 0 1,170 0
28MAY26 67.50 C 16.50 16.50 16.50 17.23 -0.13 77 5 491 0
28MAY26 70.00 C 0.00 0.00 0.00 15.09 -0.47 74 0 97 0
28MAY26 72.50 C 0.00 0.00 0.00 12.71 -0.95 66 0 138 0
28MAY26 75.00 C 11.60 11.80 11.40 11.24 -0.03 71 10 401 -4
28MAY26 77.50 C 0.00 0.00 0.00 9.28 -0.69 66 0 591 0
28MAY26 80.00 C 8.30 8.31 7.77 8.05 -0.19 69 29 430 -29
28MAY26 82.50 C 7.01 8.12 6.60 6.73 -0.28 69 91 1,045 +10
28MAY26 85.00 C 6.17 7.30 5.50 5.57 -0.60 68 300 529 +96
28MAY26 87.50 C 5.88 6.35 4.54 4.57 -0.51 68 401 677 +363
28MAY26 90.00 C 4.19 5.48 3.85 3.70 -0.49 68 114 1,306 +43
28MAY26 92.50 C 3.30 4.40 3.15 2.97 -0.50 67 475 638 +455
28MAY26 95.00 C 3.30 3.74 2.70 2.39 -0.42 67 65 460 +39
28MAY26 97.50 C 3.10 3.30 2.44 1.89 -0.37 67 36 86 +7
28MAY26 100.00 C 2.06 2.88 1.77 1.47 -0.35 67 174 517 +61
28MAY26 102.50 C 2.25 2.25 1.71 1.16 -0.28 67 15 150 +5
28MAY26 105.00 C 1.14 1.38 1.14 0.90 -0.24 67 8 280 +8
28MAY26 107.50 C 1.53 1.53 1.10 0.67 -0.23 67 24 806 +24
29JUN26 14.00 C 0.00 0.00 0.00 69.32 -0.65 142 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 68.82 -0.65 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 68.32 -0.91 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 67.82 -0.91 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 67.32 -0.91 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 67.13 -0.34 218 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 67.12 +0.15 252 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 66.13 -0.35 210 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 66.12 +0.14 243 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 65.63 +0.15 239 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 65.13 -0.11 235 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 64.63 +0.15 230 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 64.11 -0.13 225 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 63.13 -0.11 219 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 62.11 -0.13 211 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 61.11 -0.14 204 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 60.14 -0.11 198 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 59.12 -0.13 191 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 58.14 -0.11 186 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 57.14 -0.12 180 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 56.13 -0.05 174 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 55.16 -0.12 170 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 54.15 -0.14 165 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 53.18 -0.12 161 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 52.19 -0.13 157 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 51.20 +0.20 152 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 50.20 -0.14 148 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 49.21 -0.15 144 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 48.29 -0.01 143 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 47.28 -0.03 138 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 46.26 -0.16 133 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 45.31 -0.14 131 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 44.31 -0.16 128 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 43.35 -0.15 125 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 42.36 -0.16 121 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 41.38 -0.17 118 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 40.41 -0.08 115 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 39.45 -0.16 113 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 38.46 -0.18 110 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 37.49 -0.18 107 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 36.52 -0.18 104 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 35.52 +0.12 101 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.53 -0.28 98 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 32.08 +0.01 92 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 29.59 -0.30 84 0 36 0
29JUN26 57.50 C 0.00 0.00 0.00 27.23 -0.06 79 0 301 0
29JUN26 60.00 C 0.00 0.00 0.00 24.96 -0.46 76 0 156 0
29JUN26 62.50 C 0.00 0.00 0.00 22.80 -0.53 74 0 809 0
29JUN26 65.00 C 21.45 21.90 20.90 20.85 -0.25 73 202 380 -57
29JUN26 67.50 C 0.00 0.00 0.00 18.87 -0.25 72 0 249 0
29JUN26 70.00 C 0.00 0.00 0.00 16.93 -0.10 70 0 568 0
29JUN26 72.50 C 0.00 0.00 0.00 15.31 +0.09 70 0 397 0
29JUN26 75.00 C 13.67 13.67 13.67 13.67 0.00 69 1 2,119 -1
29JUN26 77.50 C 0.00 0.00 0.00 12.16 +0.03 68 0 522 0
29JUN26 80.00 C 11.08 11.08 11.08 10.84 -0.25 68 15 2,705 -10
29JUN26 82.50 C 9.80 9.80 9.70 9.57 -0.33 68 2 194 0
29JUN26 85.00 C 8.80 9.07 8.30 8.46 -0.41 67 20 226 +8
29JUN26 87.50 C 0.00 0.00 0.00 7.40 -0.54 67 0 27 0
29JUN26 90.00 C 7.07 7.07 7.07 6.52 -0.54 67 16 100 +14
29JUN26 92.50 C 6.00 6.00 6.00 5.66 -0.54 67 5 113 +5
29JUN26 95.00 C 5.69 5.70 5.69 4.97 -0.47 67 20 45 +19
29JUN26 97.50 C 0.00 0.00 0.00 4.28 -0.48 67 0 334 0
29JUN26 100.00 C 4.55 4.65 4.51 3.74 -0.41 67 115 125 -70
29JUN26 102.50 C 4.25 4.25 4.22 3.21 -0.41 66 45 94 +45
29JUN26 105.00 C 0.00 0.00 0.00 2.79 -0.34 66 0 126 0
29JUN26 107.50 C 0.00 0.00 0.00 2.40 -0.33 66 0 137 0
30JUL26 49.00 C 0.00 0.00 0.00 35.95 -0.11 88 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 35.01 -0.19 86 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 32.69 -0.20 82 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.45 -0.20 79 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.30 -0.18 77 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.91 -0.37 72 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 24.22 -0.15 73 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.98 -0.49 69 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.35 -0.43 70 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.49 -0.59 68 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 17.10 -0.21 69 0 54 0
30JUL26 75.00 C 0.00 0.00 0.00 15.34 -0.14 67 0 31 0
30JUL26 77.50 C 0.00 0.00 0.00 13.92 -0.87 66 0 75 0
30JUL26 80.00 C 13.20 13.20 13.20 12.96 -0.33 68 13 153 0
30JUL26 82.50 C 12.27 12.27 11.83 11.86 -0.32 69 17 40 +2
30JUL26 85.00 C 11.02 11.02 11.00 10.78 -0.34 68 115 185 +93
30JUL26 87.50 C 10.10 10.10 9.90 9.75 -0.49 68 30 30 -30
30JUL26 90.00 C 10.83 10.83 9.07 8.81 -0.52 68 161 400 +86
30JUL26 92.50 C 0.00 0.00 0.00 7.97 -0.53 68 0 45 0
30JUL26 95.00 C 7.79 7.79 7.79 7.14 -0.53 68 15 46 +1
30JUL26 97.50 C 7.19 7.19 7.19 6.48 -0.46 68 15 60 -15
30JUL26 100.00 C 6.90 6.90 6.44 5.82 -0.46 67 33 64 0
30JUL26 102.50 C 6.15 6.15 6.15 5.21 -0.41 67 15 40 +8
30JUL26 105.00 C 0.00 0.00 0.00 4.71 -0.39 67 0 1 0
30JUL26 107.50 C 5.20 5.20 5.20 4.08 -0.52 66 1 43 +1
28AUG26 62.50 C 0.00 0.00 0.00 25.27 - 72 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 23.47 - 71 0 0 -
28AUG26 67.50 C 0.00 0.00 0.00 21.76 - 70 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 20.16 - 70 0 0 -
28AUG26 72.50 C 0.00 0.00 0.00 18.65 - 69 0 0 -
28AUG26 75.00 C 0.00 0.00 0.00 17.26 - 69 0 0 -
28AUG26 77.50 C 0.00 0.00 0.00 15.94 - 69 0 0 -
28AUG26 80.00 C 0.00 0.00 0.00 14.63 - 68 0 0 -
28AUG26 82.50 C 0.00 0.00 0.00 13.56 - 68 0 0 -
28AUG26 85.00 C 12.85 12.85 12.35 12.52 - 68 11 11 -
28AUG26 87.50 C 11.47 11.47 11.47 11.51 - 68 9 9 -
28AUG26 90.00 C 0.00 0.00 0.00 10.53 - 68 0 0 -
28AUG26 92.50 C 9.98 9.98 9.98 9.71 - 68 6 6 -
28AUG26 95.00 C 0.00 0.00 0.00 8.90 - 68 0 0 -
28AUG26 97.50 C 0.00 0.00 0.00 8.13 - 68 0 0 -
28AUG26 100.00 C 0.00 0.00 0.00 7.49 - 68 0 0 -
28AUG26 102.50 C 0.00 0.00 0.00 6.85 - 67 0 0 -
28AUG26 105.00 C 0.00 0.00 0.00 6.23 - 67 0 0 -
28AUG26 107.50 C 0.00 0.00 0.00 5.57 - 66 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 63.29 -0.20 139 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 62.45 0.00 140 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 61.34 -0.14 132 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 60.51 -0.07 132 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 59.40 -0.21 125 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 58.44 -0.13 122 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 57.47 -0.20 119 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 56.50 -0.14 116 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 55.53 -0.21 113 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 54.57 -0.21 111 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 53.60 +0.30 108 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 52.77 -0.01 108 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 51.81 -0.08 105 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 50.71 +0.37 100 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 49.75 -0.21 98 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 48.79 -0.22 96 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 47.83 -0.22 94 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 46.88 -0.22 92 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 45.92 -0.23 90 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 45.13 +0.13 90 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 44.21 -0.06 89 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 43.27 -0.06 87 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 42.37 +0.11 86 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 41.38 -0.11 84 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 40.47 +0.13 82 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 39.43 -0.24 79 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.53 -0.24 78 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.77 +0.06 78 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 36.76 -0.05 76 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.08 +0.24 77 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 34.09 +0.19 76 0 18 0
29SEP26 55.00 C 32.19 32.19 32.19 31.63 -0.20 71 1 981 0
29SEP26 57.50 C 0.00 0.00 0.00 30.13 +0.29 74 0 1,551 0
29SEP26 60.00 C 0.00 0.00 0.00 27.80 -0.21 69 0 1,699 0
29SEP26 62.50 C 0.00 0.00 0.00 26.13 -0.10 69 0 932 0
29SEP26 65.00 C 0.00 0.00 0.00 24.29 -0.28 68 0 73 0
29SEP26 67.50 C 0.00 0.00 0.00 22.69 -0.26 67 0 85 0
29SEP26 70.00 C 0.00 0.00 0.00 21.51 -0.02 69 0 153 0
29SEP26 72.50 C 0.00 0.00 0.00 20.10 -0.13 69 0 167 0
29SEP26 75.00 C 0.00 0.00 0.00 18.85 -0.04 69 0 905 0
29SEP26 77.50 C 0.00 0.00 0.00 17.54 +0.11 69 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 15.99 -0.07 67 0 131 0
29SEP26 82.50 C 0.00 0.00 0.00 15.14 +0.10 68 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 14.18 -0.37 68 0 289 0
29SEP26 87.50 C 0.00 0.00 0.00 13.20 -0.48 68 0 111 0
29SEP26 90.00 C 12.55 12.55 12.55 12.21 -0.60 68 100 220 +2
29SEP26 92.50 C 0.00 0.00 0.00 11.38 -0.53 68 0 377 0
29SEP26 95.00 C 0.00 0.00 0.00 10.58 -0.54 68 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 9.79 -0.54 68 0 1 0
29SEP26 100.00 C 9.78 9.78 9.75 9.08 -0.48 67 100 130 +99
29SEP26 102.50 C 0.00 0.00 0.00 8.46 -0.48 67 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 7.83 -0.49 67 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 7.21 -0.49 67 0 541 0
30DEC26 38.00 C 0.00 0.00 0.00 46.88 -0.41 70 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 46.80 +0.12 79 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 45.91 +0.02 78 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 44.21 -0.52 68 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 44.09 -0.11 75 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 43.25 -0.04 75 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 42.40 -0.04 74 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 41.60 0.00 74 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 40.58 -0.15 71 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 39.95 -0.01 72 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 38.99 +0.04 70 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 37.63 -0.76 66 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.27 -0.12 68 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 35.72 +0.05 70 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 33.82 -0.24 69 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 32.15 +0.07 69 0 2,431 0
30DEC26 60.00 C 30.81 30.81 30.81 30.34 -0.20 67 1 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 29.01 +0.07 68 0 898 0
30DEC26 65.00 C 0.00 0.00 0.00 27.44 +0.02 68 0 402 0
30DEC26 67.50 C 0.00 0.00 0.00 26.04 -0.09 68 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 24.69 -0.05 67 0 473 0
30DEC26 72.50 C 0.00 0.00 0.00 23.45 +0.01 68 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 22.37 +0.20 68 0 135 0
30DEC26 77.50 C 0.00 0.00 0.00 21.05 +0.06 67 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 20.07 +0.06 68 0 111 0
30DEC26 82.50 C 0.00 0.00 0.00 19.00 -0.01 68 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 18.02 -0.36 68 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 17.09 -0.44 67 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 16.16 -0.59 67 0 38 0
30DEC26 92.50 C 0.00 0.00 0.00 15.23 -0.61 67 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 14.48 -0.55 67 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.73 -0.55 67 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.99 -0.55 67 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 12.24 -0.56 67 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 11.62 -0.49 67 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 11.03 -0.50 67 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 43.59 -0.65 65 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 42.81 -0.65 65 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 42.07 -0.64 65 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 41.36 -0.63 65 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 40.64 -0.52 65 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 39.92 -0.64 65 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 39.21 -0.48 65 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 38.49 -0.49 65 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 36.85 -0.39 65 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.23 -0.62 65 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.64 -0.60 65 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 32.20 -0.61 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 31.10 -0.12 67 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 29.73 -0.13 67 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 28.11 -0.30 65 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.23 -0.04 66 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 26.06 -0.06 67 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 24.97 -0.06 67 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 23.47 -0.48 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.42 -0.57 65 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.37 -0.84 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.07 -0.30 67 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 19.60 -0.96 65 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.30 -0.44 67 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 18.41 -0.53 67 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 17.58 -0.47 67 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.87 -0.47 67 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 16.16 -0.47 67 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 15.46 -0.47 66 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.75 -0.47 66 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 14.08 -0.43 66 0 47 0
TOTAL CALL 2,831 45,591 +1,278
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 110 0 215 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 106 0 128 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 103 0 85 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 100 0 60 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 97 0 78 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 94 0 67 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 88 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 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 77 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 0.00 69 0 38 0
28MAY26 50.00 P 0.15 0.15 0.15 0.02 0.00 71 2 80 -2
28MAY26 52.50 P 0.00 0.00 0.00 0.03 -0.01 68 0 265 0
28MAY26 55.00 P 0.21 0.21 0.21 0.06 -0.01 68 15 615 -15
28MAY26 57.50 P 0.30 0.30 0.30 0.11 -0.02 67 1 870 0
28MAY26 60.00 P 0.36 0.36 0.36 0.21 -0.03 67 5 811 0
28MAY26 62.50 P 0.57 0.57 0.57 0.36 -0.04 67 8 495 +8
28MAY26 65.00 P 0.68 0.68 0.65 0.59 -0.05 67 26 712 0
28MAY26 67.50 P 0.93 0.93 0.93 0.92 -0.06 67 8 109 0
28MAY26 70.00 P 1.15 1.33 1.15 1.29 -0.06 66 293 968 +178
28MAY26 72.50 P 1.44 1.51 1.44 1.84 -0.06 66 27 243 +15
28MAY26 75.00 P 2.10 2.42 1.81 2.53 -0.05 65 79 339 +21
28MAY26 77.50 P 2.47 3.15 2.47 3.38 -0.02 65 22 374 +2
28MAY26 80.00 P 3.30 4.12 3.30 4.38 -0.03 65 11 186 +11
28MAY26 82.50 P 4.56 5.50 4.56 5.57 +0.01 65 7 535 +7
28MAY26 85.00 P 6.04 6.70 6.04 6.91 0.00 64 67 381 +65
28MAY26 87.50 P 6.78 6.78 6.78 8.39 -0.14 64 3 70 0
28MAY26 90.00 P 0.00 0.00 0.00 10.30 +0.19 66 0 45 0
28MAY26 92.50 P 0.00 0.00 0.00 12.10 +0.09 66 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 14.03 +0.34 66 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 15.69 -0.38 61 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 17.71 -0.18 59 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 20.03 -0.10 60 0 3 0
28MAY26 105.00 P 0.00 0.00 0.00 22.10 -0.40 54 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.38 -0.22 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 151 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 145 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 0.00 137 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 0.00 132 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 130 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 0.00 121 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 117 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 0.00 106 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 0.00 66 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 0.00 66 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 0.00 67 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 0.00 67 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 -0.01 67 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.06 -0.01 66 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.08 -0.01 66 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.10 -0.01 66 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.12 -0.01 66 0 38 0
29JUN26 49.00 P 0.00 0.00 0.00 0.15 -0.02 66 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.19 -0.02 66 0 114 0
29JUN26 52.50 P 0.00 0.00 0.00 0.31 -0.02 66 0 116 0
29JUN26 55.00 P 0.00 0.00 0.00 0.48 -0.03 66 0 266 0
29JUN26 57.50 P 0.00 0.00 0.00 0.71 -0.03 66 0 198 0
29JUN26 60.00 P 1.08 1.08 1.08 0.98 -0.04 66 2 629 +2
29JUN26 62.50 P 0.00 0.00 0.00 1.34 -0.10 65 0 794 0
29JUN26 65.00 P 1.74 1.74 1.74 1.81 -0.07 65 90 218 -90
29JUN26 67.50 P 1.83 2.28 1.83 2.36 -0.03 65 282 194 -58
29JUN26 70.00 P 2.78 2.78 2.78 3.04 -0.03 65 30 433 +30
29JUN26 72.50 P 3.47 3.47 3.47 3.84 -0.02 65 30 96 -15
29JUN26 75.00 P 4.31 4.31 4.31 4.72 +0.01 64 31 160 -15
29JUN26 77.50 P 5.30 5.30 5.30 5.75 0.00 64 30 412 -30
29JUN26 80.00 P 0.00 0.00 0.00 6.88 +0.03 64 0 120 0
29JUN26 82.50 P 7.77 8.15 7.77 8.11 +0.03 64 30 53 0
29JUN26 85.00 P 9.59 9.64 9.40 9.49 -0.06 63 45 135 +45
29JUN26 87.50 P 11.21 11.21 11.21 10.91 -0.19 63 15 66 +15
29JUN26 90.00 P 0.00 0.00 0.00 12.55 -0.24 63 0 45 0
29JUN26 92.50 P 0.00 0.00 0.00 14.32 -0.24 64 0 60 0
29JUN26 95.00 P 0.00 0.00 0.00 16.23 -0.31 64 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.41 -0.14 67 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.38 +0.04 67 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.17 -0.30 66 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.27 -0.13 66 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.37 -0.45 66 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.50 -0.02 67 0 40 0
30JUL26 50.00 P 0.71 0.71 0.71 0.59 -0.02 67 2 47 +2
30JUL26 52.50 P 0.00 0.00 0.00 0.83 -0.03 67 0 4 0
30JUL26 55.00 P 0.00 0.00 0.00 1.10 -0.08 66 0 3 0
30JUL26 57.50 P 0.00 0.00 0.00 1.47 -0.03 66 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 1.96 +0.03 66 0 34 0
30JUL26 62.50 P 0.00 0.00 0.00 2.53 +0.05 66 0 34 0
30JUL26 65.00 P 0.00 0.00 0.00 3.08 -0.02 65 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 3.79 -0.02 65 2 22 0
30JUL26 70.00 P 0.00 0.00 0.00 4.63 -0.01 65 0 77 0
30JUL26 72.50 P 0.00 0.00 0.00 5.51 -0.01 65 0 245 0
30JUL26 75.00 P 6.10 6.16 6.10 6.56 +0.02 65 110 497 +110
30JUL26 77.50 P 0.00 0.00 0.00 7.62 +0.01 65 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 8.86 +0.05 65 0 125 0
30JUL26 82.50 P 0.00 0.00 0.00 10.12 +0.05 64 0 152 0
30JUL26 85.00 P 11.10 11.75 11.10 11.52 -0.05 64 42 209 +32
30JUL26 87.50 P 13.05 13.05 12.65 12.97 -0.21 64 30 103 +30
30JUL26 90.00 P 0.00 0.00 0.00 14.57 -0.29 64 0 110 0
30JUL26 92.50 P 0.00 0.00 0.00 16.32 -0.30 65 0 31 0
30JUL26 95.00 P 0.00 0.00 0.00 18.21 -0.44 66 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 20.35 -0.07 68 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 22.08 -0.31 67 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 24.06 -0.32 67 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 26.09 -0.34 67 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.19 -0.31 68 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 3.51 - 66 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 4.12 - 65 0 0 -
28AUG26 67.50 P 0.00 0.00 0.00 4.95 - 65 0 0 -
28AUG26 70.00 P 0.00 0.00 0.00 5.84 - 65 0 0 -
28AUG26 72.50 P 0.00 0.00 0.00 6.83 - 65 0 0 -
28AUG26 75.00 P 0.00 0.00 0.00 7.91 - 65 0 0 -
28AUG26 77.50 P 0.00 0.00 0.00 9.04 - 65 0 0 -
28AUG26 80.00 P 0.00 0.00 0.00 10.32 - 65 0 0 -
28AUG26 82.50 P 0.00 0.00 0.00 11.60 - 64 0 0 -
28AUG26 85.00 P 0.00 0.00 0.00 13.02 - 64 0 0 -
28AUG26 87.50 P 0.00 0.00 0.00 14.51 - 64 0 0 -
28AUG26 90.00 P 0.00 0.00 0.00 16.19 - 65 0 0 -
28AUG26 92.50 P 0.00 0.00 0.00 17.93 - 65 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 20.01 - 67 0 0 -
28AUG26 97.50 P 0.00 0.00 0.00 21.76 - 67 0 0 -
28AUG26 100.00 P 0.00 0.00 0.00 23.49 - 66 0 0 -
28AUG26 102.50 P 0.00 0.00 0.00 25.45 - 67 0 0 -
28AUG26 105.00 P 0.00 0.00 0.00 27.74 - 69 0 0 -
28AUG26 107.50 P 0.00 0.00 0.00 29.47 - 68 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 0.00 64 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 67 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 0.00 67 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 0.00 67 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 0.00 67 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 0.00 67 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.08 0.00 67 0 23 0
29SEP26 32.00 P 0.00 0.00 0.00 0.10 0.00 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.12 0.00 66 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.15 0.00 67 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.18 0.00 67 0 84 0
29SEP26 36.00 P 0.00 0.00 0.00 0.22 0.00 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.26 -0.01 66 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 0.31 0.00 67 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.37 0.00 67 0 82 0
29SEP26 40.00 P 0.70 0.70 0.70 0.44 -0.01 67 10 50 +10
29SEP26 41.00 P 0.00 0.00 0.00 0.50 0.00 67 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 0.58 0.00 67 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 0.67 0.00 67 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 0.77 0.00 67 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 0.84 -0.02 66 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.96 -0.02 66 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 1.09 -0.02 66 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.26 -0.03 67 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 1.35 -0.03 66 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 1.47 -0.07 66 0 36 0
29SEP26 52.50 P 0.00 0.00 0.00 1.90 -0.03 65 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 2.40 -0.02 66 0 965 0
29SEP26 57.50 P 0.00 0.00 0.00 2.97 -0.03 65 0 1,574 0
29SEP26 60.00 P 0.00 0.00 0.00 3.62 -0.02 65 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 4.36 -0.02 65 0 951 0
29SEP26 65.00 P 0.00 0.00 0.00 5.16 0.00 65 0 70 0
29SEP26 67.50 P 0.00 0.00 0.00 6.07 -0.01 65 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 6.99 -0.01 65 0 36 0
29SEP26 72.50 P 0.00 0.00 0.00 8.09 +0.01 65 0 59 0
29SEP26 75.00 P 0.00 0.00 0.00 9.19 0.00 65 0 65 0
29SEP26 77.50 P 0.00 0.00 0.00 10.40 +0.05 65 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 11.69 +0.04 64 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 12.99 -0.02 64 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 14.43 -0.16 64 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 16.02 -0.14 64 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 17.62 -0.23 65 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 19.37 -0.23 65 0 6 0
29SEP26 95.00 P 0.00 0.00 0.00 21.51 -0.09 67 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.39 +0.04 68 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.10 -0.15 67 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.03 -0.12 68 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.83 -0.40 67 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.87 -0.36 68 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.90 -0.02 65 0 163 0
30DEC26 39.00 P 0.00 0.00 0.00 1.01 -0.01 66 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 1.15 -0.02 66 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 1.29 -0.02 66 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 1.43 -0.02 65 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.58 -0.02 66 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.75 -0.02 66 0 32 0
30DEC26 45.00 P 0.00 0.00 0.00 1.94 -0.02 66 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.13 -0.03 65 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.32 -0.03 65 0 35 0
30DEC26 48.00 P 0.00 0.00 0.00 2.52 +0.05 66 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 2.74 +0.06 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.91 -0.02 65 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 3.52 -0.02 65 0 17 0
30DEC26 55.00 P 0.00 0.00 0.00 4.20 -0.02 65 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 4.97 -0.02 65 0 2,414 0
30DEC26 60.00 P 0.00 0.00 0.00 5.75 -0.02 64 0 1,829 0
30DEC26 62.50 P 0.00 0.00 0.00 6.70 -0.01 64 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 7.65 -0.02 64 0 16 0
30DEC26 67.50 P 0.00 0.00 0.00 8.65 +0.01 64 0 251 0
30DEC26 70.00 P 0.00 0.00 0.00 9.80 +0.01 64 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 10.94 0.00 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.12 +0.03 64 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 13.46 +0.04 64 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 14.79 +0.01 64 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 16.14 -0.14 64 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 17.66 -0.17 64 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.21 -0.29 64 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.02 -0.15 64 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 22.77 -0.14 65 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 24.79 -0.33 66 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.76 -0.19 67 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.18 -0.32 66 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 30.30 -0.24 67 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.24 -0.08 67 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.09 -0.19 67 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.56 +0.01 65 0 125 0
30MAR27 44.00 P 0.00 0.00 0.00 2.76 +0.01 65 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 2.91 +0.02 64 0 33 0
30MAR27 46.00 P 0.00 0.00 0.00 3.17 +0.02 64 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 3.42 +0.01 64 0 17 0
30MAR27 48.00 P 0.00 0.00 0.00 3.68 +0.02 64 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 3.93 +0.01 64 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 4.19 +0.02 64 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 4.97 +0.03 64 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 5.78 +0.03 64 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 6.62 +0.05 64 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 7.84 +0.28 65 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 8.60 +0.05 64 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 9.62 +0.08 64 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 10.79 +0.07 64 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 11.97 +0.08 64 0 250 0
30MAR27 72.50 P 0.00 0.00 0.00 13.15 +0.07 64 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 14.46 +0.11 63 0 580 0
30MAR27 77.50 P 0.00 0.00 0.00 15.83 +0.11 63 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 17.20 +0.05 63 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 18.59 -0.01 63 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 20.20 0.00 63 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 21.64 -0.23 63 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.57 0.00 64 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 25.32 -0.03 64 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 27.28 +0.03 65 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 28.96 -0.20 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 30.74 -0.30 65 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 32.97 -0.02 66 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 34.31 +0.20 65 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.15 +0.25 65 0 0 0
TOTAL PUT 1,355 32,948 +358
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$ 33.16
28MAY26 21.00 C 0.00 0.00 0.00 12.19 -0.28 56 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 11.19 -0.28 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.19 -0.28 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.19 -0.29 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.20 -0.28 45 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.20 -0.24 38 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.20 -0.28 31 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.20 -0.28 23 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.22 -0.28 28 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.27 -0.27 28 0 0 0
28MAY26 31.00 C 2.11 2.28 2.11 2.35 -0.29 26 25 25 +25
28MAY26 32.00 C 1.42 1.59 1.39 1.63 -0.22 28 252 612 +252
28MAY26 33.00 C 0.85 1.00 0.85 1.00 -0.24 27 45 292 +24
28MAY26 34.00 C 0.56 0.56 0.45 0.61 -0.12 29 69 380 0
28MAY26 35.00 C 0.35 0.35 0.26 0.31 -0.10 28 82 468 +43
28MAY26 36.00 C 0.16 0.17 0.13 0.16 -0.05 28 131 590 +53
28MAY26 37.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 638 0
28MAY26 38.00 C 0.05 0.06 0.05 0.03 -0.02 28 131 506 -1
28MAY26 39.00 C 0.05 0.05 0.05 0.02 0.00 31 1 424 -1
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 223 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 324 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 197 0
28MAY26 45.00 C 0.02 0.02 0.02 0.01 0.00 47 1 299 -1
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.18 -0.29 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.19 -0.28 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.19 -0.28 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.19 -0.28 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.19 -0.29 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.20 -0.28 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.20 -0.24 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.20 -0.28 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.22 -0.27 29 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.27 -0.26 29 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 3.38 -0.23 29 0 2 0
29JUN26 31.00 C 2.35 2.35 2.35 2.51 -0.28 27 14 17 +14
29JUN26 32.00 C 1.67 1.67 1.67 1.95 -0.19 30 15 70 +6
29JUN26 33.00 C 1.25 1.25 1.25 1.38 -0.17 29 15 86 +15
29JUN26 34.00 C 0.82 0.86 0.79 0.98 -0.07 29 1,320 1,356 +1,204
29JUN26 35.00 C 0.57 0.65 0.57 0.65 -0.09 29 9 1,689 +4
29JUN26 36.00 C 0.00 0.00 0.00 0.44 -0.06 29 0 151 0
29JUN26 37.00 C 0.25 0.25 0.25 0.30 -0.02 29 52 160 -37
29JUN26 38.00 C 0.00 0.00 0.00 0.20 -0.01 30 0 237 0
29JUN26 39.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 89 0
29JUN26 40.00 C 0.00 0.00 0.00 0.08 0.00 30 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 0.05 0.00 30 0 86 0
29JUN26 42.00 C 0.00 0.00 0.00 0.03 0.00 30 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 87 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30JUL26 21.00 C 0.00 0.00 0.00 12.19 -0.28 45 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 11.19 -0.28 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.19 -0.28 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.19 -0.29 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.20 -0.28 34 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.20 -0.25 29 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.20 -0.29 24 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.26 -0.27 29 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.36 -0.25 29 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.54 -0.22 29 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.84 -0.19 29 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 2.27 -0.16 30 0 1 0
30JUL26 33.00 C 1.66 1.73 1.56 1.73 -0.17 29 47 92 +40
30JUL26 34.00 C 1.26 1.26 1.23 1.36 -0.10 30 26 26 +19
30JUL26 35.00 C 0.93 0.93 0.93 1.01 -0.09 29 15 124 -15
30JUL26 36.00 C 0.00 0.00 0.00 0.78 -0.06 30 0 83 0
30JUL26 37.00 C 0.52 0.52 0.52 0.57 -0.05 30 4 60 0
30JUL26 38.00 C 0.00 0.00 0.00 0.41 -0.04 29 0 48 0
30JUL26 39.00 C 0.29 0.32 0.28 0.29 -0.03 29 60 126 +60
30JUL26 40.00 C 0.25 0.25 0.25 0.21 -0.02 30 15 62 0
30JUL26 41.00 C 0.00 0.00 0.00 0.14 -0.02 29 0 66 0
30JUL26 42.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 36 0
30JUL26 43.00 C 0.12 0.12 0.12 0.07 -0.01 30 15 17 +2
30JUL26 44.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 12.19 - 42 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 11.19 - 0 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 10.19 - 0 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 9.19 - 0 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 8.20 - 31 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 7.21 - 30 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 6.20 - 23 0 0 -
28AUG26 28.00 C 0.00 0.00 0.00 5.33 - 30 0 0 -
28AUG26 29.00 C 0.00 0.00 0.00 4.50 - 30 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 3.76 - 30 0 0 -
28AUG26 31.00 C 0.00 0.00 0.00 3.15 - 30 0 0 -
28AUG26 32.00 C 0.00 0.00 0.00 2.59 - 30 0 0 -
28AUG26 33.00 C 1.92 2.09 1.92 2.09 - 30 30 30 -
28AUG26 34.00 C 0.00 0.00 0.00 1.68 - 30 0 0 -
28AUG26 35.00 C 1.30 1.30 1.30 1.34 - 30 2 2 -
28AUG26 36.00 C 0.00 0.00 0.00 1.07 - 30 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 0.83 - 30 0 0 -
28AUG26 38.00 C 0.65 0.65 0.65 0.66 - 30 9 9 -
28AUG26 39.00 C 0.00 0.00 0.00 0.51 - 30 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 0.38 - 30 0 0 -
28AUG26 41.00 C 0.00 0.00 0.00 0.29 - 30 0 0 -
28AUG26 42.00 C 0.00 0.00 0.00 0.22 - 30 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 0.16 - 30 0 0 -
28AUG26 44.00 C 0.00 0.00 0.00 0.12 - 30 0 0 -
28AUG26 45.00 C 0.00 0.00 0.00 0.09 - 30 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 12.19 -0.28 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.19 -0.28 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.19 -0.28 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.20 -0.28 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.22 -0.26 32 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 7.26 -0.25 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.37 -0.23 32 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 5.54 -0.25 32 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 4.80 -0.23 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.13 -0.21 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.53 -0.20 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.92 -0.27 31 0 6 0
29SEP26 33.00 C 0.00 0.00 0.00 2.48 -0.15 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.08 -0.12 31 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.73 -0.13 31 0 23 0
29SEP26 36.00 C 0.00 0.00 0.00 1.44 -0.11 31 0 23 0
29SEP26 37.00 C 0.00 0.00 0.00 1.18 -0.09 31 0 982 0
29SEP26 38.00 C 0.78 0.78 0.78 0.97 -0.08 31 2 18 +2
29SEP26 39.00 C 0.00 0.00 0.00 0.79 -0.07 31 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.63 -0.07 31 0 75 0
29SEP26 41.00 C 0.00 0.00 0.00 0.52 -0.05 32 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 0.42 -0.03 32 0 18 0
29SEP26 43.00 C 0.00 0.00 0.00 0.33 -0.04 32 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.27 -0.03 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.22 -0.03 32 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.17 -0.02 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 42 0
29SEP26 48.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 61 0
29SEP26 49.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 0.00 33 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.01 32 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 12.19 -0.28 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.19 -0.28 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.21 -0.28 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.26 -0.22 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.35 -0.17 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.35 -0.27 27 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 6.55 -0.24 28 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 6.04 -0.01 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.38 -0.20 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.78 -0.18 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.22 -0.16 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.60 -0.16 30 0 48 0
30DEC26 33.00 C 0.00 0.00 0.00 3.16 -0.13 30 0 27 0
30DEC26 34.00 C 0.00 0.00 0.00 2.75 -0.13 30 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 2.40 -0.11 30 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 2.07 -0.10 30 0 71 0
30DEC26 37.00 C 0.00 0.00 0.00 1.80 -0.09 30 0 154 0
30DEC26 38.00 C 0.00 0.00 0.00 1.54 -0.08 30 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 1.33 -0.07 30 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 1.13 -0.06 30 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 0.97 -0.06 31 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 0.84 -0.03 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.73 -0.06 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.62 -0.05 31 0 327 0
30DEC26 45.00 C 0.00 0.00 0.00 0.52 -0.04 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.42 -0.05 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.38 -0.02 31 0 24 0
30DEC26 48.00 C 0.00 0.00 0.00 0.31 -0.03 31 0 52 0
30DEC26 49.00 C 0.00 0.00 0.00 0.27 -0.01 31 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.23 -0.01 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.15 0.00 31 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.06 0.00 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 0.00 32 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 32 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 12.20 -0.27 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.24 -0.26 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 10.21 -0.28 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.26 -0.29 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.43 -0.26 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.70 -0.20 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.00 -0.20 28 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.37 -0.18 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.76 -0.34 29 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.20 -0.32 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.83 -0.14 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.20 -0.13 30 100 116 +100
30MAR27 33.00 C 0.00 0.00 0.00 3.77 -0.11 30 100 100 +88
30MAR27 34.00 C 0.00 0.00 0.00 3.36 -0.11 30 0 17 0
30MAR27 35.00 C 0.00 0.00 0.00 3.00 -0.09 30 0 133 0
30MAR27 36.00 C 0.00 0.00 0.00 2.66 -0.09 30 0 131 0
30MAR27 37.00 C 0.00 0.00 0.00 2.36 -0.07 30 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 2.10 -0.06 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.85 -0.05 30 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 1.64 -0.05 30 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 1.43 -0.05 30 0 65 0
30MAR27 42.00 C 0.00 0.00 0.00 1.29 -0.01 31 0 84 0
30MAR27 43.00 C 0.00 0.00 0.00 1.14 -0.06 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 1.01 -0.03 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.89 -0.05 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.79 -0.03 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.69 -0.02 31 0 27 0
30MAR27 48.00 C 0.00 0.00 0.00 0.61 -0.02 31 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 0.53 -0.01 31 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 0.45 -0.02 31 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 0.32 -0.01 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.23 0.00 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.12 0.00 31 0 2 0
TOTAL CALL 2,587 17,219 +1,896
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 45 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 0.03 0.03 0.03 0.01 0.00 34 12 50 +12
28MAY26 27.00 P 0.05 0.07 0.05 0.01 0.00 29 25 139 +9
28MAY26 28.00 P 0.12 0.12 0.12 0.03 0.00 28 9 194 +8
28MAY26 29.00 P 0.22 0.22 0.22 0.09 +0.01 28 10 219 0
28MAY26 30.00 P 0.31 0.37 0.31 0.22 +0.04 28 63 479 +58
28MAY26 31.00 P 0.52 0.63 0.52 0.46 +0.07 28 53 137 +42
28MAY26 32.00 P 1.01 1.07 0.89 0.85 +0.11 29 61 955 +9
28MAY26 33.00 P 1.41 1.53 1.41 1.38 +0.16 29 27 892 +23
28MAY26 34.00 P 2.25 2.26 2.25 2.02 +0.19 28 20 1,275 +10
28MAY26 35.00 P 2.93 3.20 2.93 2.81 +0.21 28 5 547 +5
28MAY26 36.00 P 0.00 0.00 0.00 3.70 +0.22 28 0 743 0
28MAY26 37.00 P 0.00 0.00 0.00 4.78 +0.41 38 0 172 0
28MAY26 38.00 P 0.00 0.00 0.00 5.77 +0.44 43 0 312 0
28MAY26 39.00 P 0.00 0.00 0.00 6.73 +0.42 46 0 134 0
28MAY26 40.00 P 0.00 0.00 0.00 7.72 +0.34 50 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 8.71 +0.34 53 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 9.70 +0.34 57 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 10.67 +0.32 58 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 11.69 +0.34 64 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.69 +0.35 68 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 13.68 +0.34 70 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.71 +0.37 77 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.68 +0.34 77 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.68 +0.35 81 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 17.67 +0.34 82 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 20.17 +0.35 90 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.66 +0.34 96 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.18 +0.37 106 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 27.66 +0.35 110 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.16 +0.35 117 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 32.65 +0.35 121 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 0.02 0.02 0.02 0.01 0.00 43 5 40 +5
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 0.00 30 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 10 0
29JUN26 27.00 P 0.22 0.22 0.22 0.10 +0.03 29 5 9 -3
29JUN26 28.00 P 0.31 0.33 0.31 0.19 +0.04 29 10 23 +2
29JUN26 29.00 P 0.40 0.46 0.40 0.35 +0.07 29 40 72 +5
29JUN26 30.00 P 0.64 0.69 0.64 0.59 +0.10 30 4 117 0
29JUN26 31.00 P 0.98 0.98 0.98 0.92 +0.13 30 2 138 0
29JUN26 32.00 P 1.36 1.36 1.36 1.32 +0.13 29 1 139 0
29JUN26 33.00 P 1.98 1.98 1.98 1.85 +0.18 29 1 274 +1
29JUN26 34.00 P 2.49 2.68 2.49 2.44 +0.18 29 16 462 -14
29JUN26 35.00 P 0.00 0.00 0.00 3.15 +0.22 28 0 1,696 0
29JUN26 36.00 P 0.00 0.00 0.00 3.98 +0.26 29 0 224 0
29JUN26 37.00 P 0.00 0.00 0.00 4.98 +0.41 34 0 257 0
29JUN26 38.00 P 0.00 0.00 0.00 5.90 +0.44 35 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 6.74 +0.35 33 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 7.72 +0.31 35 0 207 0
29JUN26 41.00 P 0.00 0.00 0.00 8.71 +0.34 38 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 9.70 +0.22 40 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 10.67 +0.31 41 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 11.69 +0.34 45 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 12.69 +0.34 48 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.68 +0.34 50 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 14.71 +0.37 55 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 15.68 +0.34 55 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.82 +0.49 66 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.67 +0.34 59 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.17 +0.35 64 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.66 +0.34 68 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 25.18 +0.37 75 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.81 +0.50 90 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.16 +0.35 83 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 32.79 +0.49 98 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 0.00 31 0 49 0
30JUL26 24.00 P 0.00 0.00 0.00 0.03 0.00 29 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 30 0
30JUL26 26.00 P 0.24 0.24 0.24 0.13 +0.02 30 4 11 +4
30JUL26 27.00 P 0.31 0.35 0.31 0.22 +0.03 29 16 53 +1
30JUL26 28.00 P 0.51 0.51 0.47 0.37 +0.04 29 27 21 0
30JUL26 29.00 P 0.65 0.73 0.65 0.59 +0.07 30 21 23 0
30JUL26 30.00 P 0.99 0.99 0.97 0.88 +0.09 30 2 19 +2
30JUL26 31.00 P 1.35 1.35 1.35 1.24 +0.12 30 15 82 +15
30JUL26 32.00 P 1.68 1.74 1.68 1.67 +0.16 30 21 296 -6
30JUL26 33.00 P 2.27 2.36 2.27 2.19 +0.17 29 25 405 +10
30JUL26 34.00 P 2.90 2.99 2.90 2.77 +0.19 29 30 685 -5
30JUL26 35.00 P 3.58 3.58 3.58 3.45 +0.21 29 15 88 -5
30JUL26 36.00 P 0.00 0.00 0.00 4.22 +0.22 29 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 5.03 +0.23 29 0 17 0
30JUL26 38.00 P 0.00 0.00 0.00 6.06 +0.29 34 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.90 +0.38 33 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.75 +0.28 31 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.72 +0.30 33 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.70 +0.22 34 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.68 +0.31 36 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.75 +0.39 41 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.75 +0.33 44 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.74 +0.32 45 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.74 +0.32 48 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.74 +0.40 50 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28AUG26 22.00 P 0.11 0.11 0.11 0.02 - 30 15 15 -
28AUG26 23.00 P 0.00 0.00 0.00 0.05 - 31 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 0.08 - 30 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 0.14 - 30 0 0 -
28AUG26 26.00 P 0.00 0.00 0.00 0.24 - 30 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 0.38 - 30 0 0 -
28AUG26 28.00 P 0.00 0.00 0.00 0.57 - 30 0 0 -
28AUG26 29.00 P 0.95 0.95 0.95 0.83 - 31 1 1 -
28AUG26 30.00 P 1.23 1.23 1.23 1.15 - 31 8 8 -
28AUG26 31.00 P 0.00 0.00 0.00 1.54 - 31 0 0 -
28AUG26 32.00 P 0.00 0.00 0.00 1.98 - 30 0 0 -
28AUG26 33.00 P 2.47 2.59 2.47 2.49 - 30 14 14 -
28AUG26 34.00 P 3.10 3.20 3.07 3.09 - 30 32 32 -
28AUG26 35.00 P 0.00 0.00 0.00 3.74 - 30 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 4.47 - 30 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 5.24 - 30 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 6.25 - 33 0 0 -
28AUG26 39.00 P 0.00 0.00 0.00 7.04 - 33 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 8.01 - 35 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 8.86 - 34 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 9.73 - 32 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 10.79 - 36 0 0 -
28AUG26 44.00 P 0.00 0.00 0.00 11.75 - 37 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 12.75 - 39 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.18 +0.01 32 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.29 +0.02 32 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.43 +0.03 32 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.62 +0.04 32 0 53 0
29SEP26 28.00 P 0.00 0.00 0.00 0.86 +0.05 32 0 48 0
29SEP26 29.00 P 0.00 0.00 0.00 1.16 +0.07 32 0 52 0
29SEP26 30.00 P 0.00 0.00 0.00 1.52 +0.09 32 0 43 0
29SEP26 31.00 P 0.00 0.00 0.00 1.94 +0.09 33 0 45 0
29SEP26 32.00 P 0.00 0.00 0.00 2.43 +0.11 33 0 41 0
29SEP26 33.00 P 0.00 0.00 0.00 2.98 +0.13 33 0 1,773 0
29SEP26 34.00 P 0.00 0.00 0.00 3.59 +0.16 33 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.13 +0.16 32 0 966 0
29SEP26 36.00 P 0.00 0.00 0.00 4.83 +0.18 32 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 5.73 +0.20 34 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 6.54 +0.20 35 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 7.39 +0.22 35 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 8.27 +0.24 36 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 9.18 +0.24 37 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 10.12 +0.26 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.07 +0.26 40 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 12.05 +0.27 41 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 13.03 +0.27 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.03 +0.28 45 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 15.04 +0.28 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.05 +0.30 49 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 17.02 +0.30 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.01 +0.31 52 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 20.55 +0.41 57 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 23.00 +0.40 60 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 25.34 +0.29 58 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.81 +0.29 61 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.26 +0.28 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.79 +0.34 66 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.18 +0.02 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.27 +0.03 31 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.39 +0.03 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.55 +0.04 31 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 0.75 +0.05 31 0 22 0
30DEC26 27.00 P 1.02 1.02 1.02 1.00 +0.07 31 1 97 0
30DEC26 28.00 P 0.00 0.00 0.00 1.29 +0.08 31 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 1.63 +0.08 31 0 167 0
30DEC26 30.00 P 0.00 0.00 0.00 2.04 +0.11 32 0 191 0
30DEC26 31.00 P 0.00 0.00 0.00 2.48 +0.13 32 0 99 0
30DEC26 32.00 P 0.00 0.00 0.00 2.98 +0.13 32 0 49 0
30DEC26 33.00 P 0.00 0.00 0.00 3.54 +0.16 32 0 128 0
30DEC26 34.00 P 0.00 0.00 0.00 4.12 +0.15 32 0 168 0
30DEC26 35.00 P 0.00 0.00 0.00 4.78 +0.18 32 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 5.46 +0.19 33 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 6.20 +0.29 33 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 6.96 +0.31 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 7.77 +0.34 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 8.60 +0.23 34 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 9.47 +0.24 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 10.36 +0.25 35 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 11.28 +0.26 36 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 12.21 +0.26 37 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 13.17 +0.27 38 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 14.13 +0.27 39 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 15.12 +0.28 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.11 +0.28 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.11 +0.32 43 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 18.12 +0.37 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.55 +0.37 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.02 +0.40 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.38 +0.31 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.84 +0.32 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.30 +0.32 53 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.79 +0.34 55 0 0 0
30MAR27 21.00 P 0.41 0.41 0.41 0.22 +0.02 31 1 1 +1
30MAR27 22.00 P 0.52 0.52 0.52 0.33 +0.04 31 1 16 +1
30MAR27 23.00 P 0.00 0.00 0.00 0.46 +0.05 31 0 0 0
30MAR27 24.00 P 0.78 0.78 0.78 0.61 +0.04 31 1 1 +1
30MAR27 25.00 P 1.05 1.05 1.05 0.82 +0.06 31 10 50 +10
30MAR27 26.00 P 0.00 0.00 0.00 1.07 +0.08 31 0 16 0
30MAR27 27.00 P 1.60 1.60 1.60 1.34 +0.08 31 3 33 +3
30MAR27 28.00 P 0.00 0.00 0.00 1.68 +0.10 31 0 23 0
30MAR27 29.00 P 0.00 0.00 0.00 2.05 +0.13 31 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.47 +0.13 31 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 2.94 +0.15 31 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 3.44 +0.15 32 100 140 +100
30MAR27 33.00 P 0.00 0.00 0.00 4.00 +0.17 32 100 120 +79
30MAR27 34.00 P 0.00 0.00 0.00 4.59 +0.18 32 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.24 +0.20 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 5.91 +0.21 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 6.62 +0.22 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.36 +0.22 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.14 +0.25 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.95 +0.24 33 0 18 0
30MAR27 41.00 P 0.00 0.00 0.00 9.77 +0.25 34 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 10.64 +0.26 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.52 +0.26 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.42 +0.27 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.35 +0.28 36 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.28 +0.27 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.24 +0.28 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.21 +0.28 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.19 +0.32 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.17 +0.35 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.55 +0.34 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.02 +0.39 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.39 +0.31 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.85 +0.13 46 0 0 0
TOTAL PUT 832 22,027 +383
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$ 11.60
28MAY26 8.75 C 0.00 0.00 0.00 2.87 -0.29 44 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.62 -0.31 39 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.35 -0.33 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.11 -0.34 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.89 -0.31 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.65 -0.31 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.21 -0.23 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.83 -0.23 36 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 0.52 -0.19 35 0 11 0
28MAY26 12.00 C 0.34 0.34 0.28 0.31 -0.10 36 52 285 -33
28MAY26 12.50 C 0.23 0.23 0.15 0.18 -0.06 37 145 1,026 +90
28MAY26 13.00 C 0.12 0.12 0.12 0.09 -0.04 37 147 3,360 +147
28MAY26 13.50 C 0.09 0.09 0.06 0.04 -0.03 36 234 1,340 +84
28MAY26 14.00 C 0.04 0.04 0.04 0.02 -0.01 37 15 1,512 -15
28MAY26 14.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 875 0
28MAY26 15.00 C 0.03 0.03 0.01 0.01 0.00 43 16 1,570 +4
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 173 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 108 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 175 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 220 0
29JUN26 8.50 C 0.00 0.00 0.00 3.15 -0.26 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.91 -0.25 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.67 -0.34 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.44 -0.33 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.21 -0.32 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.00 -0.20 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.79 -0.29 38 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 1.41 -0.21 39 0 0 0
29JUN26 11.00 C 0.94 0.94 0.93 1.04 -0.19 36 30 200 0
29JUN26 11.50 C 0.82 0.82 0.66 0.77 -0.17 37 215 510 +215
29JUN26 12.00 C 0.60 0.60 0.46 0.56 -0.13 37 421 1,736 +416
29JUN26 12.50 C 0.42 0.42 0.32 0.39 -0.11 38 150 2,161 -45
29JUN26 13.00 C 0.27 0.27 0.27 0.27 -0.08 38 4 2,863 +4
29JUN26 13.50 C 0.00 0.00 0.00 0.18 -0.06 38 0 1,283 0
29JUN26 14.00 C 0.17 0.17 0.13 0.12 -0.05 38 6 558 +5
29JUN26 14.50 C 0.00 0.00 0.00 0.08 -0.04 39 0 431 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 788 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 1,784 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 1,803 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,009 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 2.91 -0.27 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.67 -0.34 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.44 -0.33 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.21 -0.32 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.00 -0.32 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.80 -0.28 36 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.42 -0.28 36 0 0 0
30JUL26 11.00 C 1.28 1.28 1.06 1.06 -0.23 34 236 340 +236
30JUL26 11.50 C 0.86 0.87 0.80 0.82 -0.19 36 190 320 +190
30JUL26 12.00 C 0.67 0.67 0.63 0.62 -0.16 37 33 147 +33
30JUL26 12.50 C 0.00 0.00 0.00 0.45 -0.13 37 0 500 0
30JUL26 13.00 C 0.36 0.36 0.36 0.31 -0.11 37 60 421 0
30JUL26 13.50 C 0.33 0.33 0.33 0.22 -0.08 37 10 263 0
30JUL26 14.00 C 0.00 0.00 0.00 0.15 -0.06 37 0 92 0
30JUL26 14.50 C 0.00 0.00 0.00 0.10 -0.05 37 0 120 0
30JUL26 15.00 C 0.13 0.13 0.13 0.07 -0.03 37 3 82 -3
30JUL26 15.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 67 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 175 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
28AUG26 8.75 C 0.00 0.00 0.00 2.91 - 34 0 0 -
28AUG26 9.00 C 0.00 0.00 0.00 2.67 - 33 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 2.45 - 35 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 2.24 - 36 0 0 -
28AUG26 9.75 C 0.00 0.00 0.00 2.02 - 35 0 0 -
28AUG26 10.00 C 0.00 0.00 0.00 1.87 - 38 0 0 -
28AUG26 10.50 C 0.00 0.00 0.00 1.52 - 38 0 0 -
28AUG26 11.00 C 0.00 0.00 0.00 1.22 - 38 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 0.98 - 39 0 0 -
28AUG26 12.00 C 0.00 0.00 0.00 0.77 - 39 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 0.59 - 39 0 0 -
28AUG26 13.00 C 0.00 0.00 0.00 0.45 - 39 0 0 -
28AUG26 13.50 C 0.00 0.00 0.00 0.34 - 39 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 0.25 - 38 0 0 -
28AUG26 14.50 C 0.00 0.00 0.00 0.19 - 39 0 0 -
28AUG26 15.00 C 0.00 0.00 0.00 0.14 - 38 0 0 -
28AUG26 15.50 C 0.00 0.00 0.00 0.11 - 39 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 0.08 - 39 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 0.06 - 39 0 0 -
29SEP26 8.75 C 0.00 0.00 0.00 2.93 -0.31 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.71 -0.30 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.50 -0.29 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.29 -0.29 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.10 -0.27 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.92 -0.30 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.62 -0.19 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.31 -0.23 38 0 0 0
29SEP26 11.50 C 1.10 1.10 1.10 1.12 -0.15 40 15 122 +15
29SEP26 12.00 C 0.00 0.00 0.00 0.92 -0.12 40 0 174 0
29SEP26 12.50 C 0.78 0.78 0.78 0.74 -0.11 40 15 105 +15
29SEP26 13.00 C 0.00 0.00 0.00 0.59 -0.10 40 0 172 0
29SEP26 13.50 C 0.00 0.00 0.00 0.47 -0.08 40 0 126 0
29SEP26 14.00 C 0.00 0.00 0.00 0.38 -0.06 40 0 166 0
29SEP26 14.50 C 0.00 0.00 0.00 0.29 -0.06 40 0 40 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 -0.05 39 0 329 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 -0.04 39 0 248 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.03 39 0 46 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.02 39 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 3.04 -0.29 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.85 -0.31 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.67 -0.27 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.49 -0.24 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.33 -0.23 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.18 -0.22 40 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 1.91 -0.19 40 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 1.65 -0.21 40 0 0 0
30DEC26 11.50 C 1.55 1.55 1.55 1.47 -0.14 41 15 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.27 -0.12 41 0 210 0
30DEC26 12.50 C 0.00 0.00 0.00 1.09 -0.11 41 0 295 0
30DEC26 13.00 C 0.00 0.00 0.00 0.94 -0.09 41 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.80 -0.09 41 0 96 0
30DEC26 14.00 C 0.00 0.00 0.00 0.69 -0.07 41 0 110 0
30DEC26 14.50 C 0.00 0.00 0.00 0.58 -0.07 41 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.50 -0.05 41 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.42 -0.05 41 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.36 -0.04 41 0 316 0
30DEC26 16.50 C 0.37 0.37 0.37 0.30 -0.04 40 14 68 -14
30DEC26 17.00 C 0.00 0.00 0.00 0.26 -0.02 41 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 -0.02 41 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 -0.02 40 0 25 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 -0.01 40 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 194 0
30MAR27 8.75 C 0.00 0.00 0.00 3.18 -0.30 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.03 -0.27 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.87 -0.24 40 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 2.72 -0.24 40 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 2.57 -0.23 40 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 2.43 -0.22 40 0 10 0
30MAR27 10.50 C 2.38 2.38 2.38 2.17 -0.21 40 3 3 +3
30MAR27 11.00 C 0.00 0.00 0.00 1.93 -0.19 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.75 -0.15 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.55 -0.14 41 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 1.37 -0.13 41 0 36 0
30MAR27 13.00 C 1.20 1.20 1.20 1.21 -0.12 41 2 91 0
30MAR27 13.50 C 0.00 0.00 0.00 1.07 -0.10 41 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.94 -0.10 41 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 0.83 -0.08 41 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.73 -0.08 41 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 0.64 -0.07 41 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.57 -0.06 41 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.49 -0.06 40 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.43 -0.05 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.38 -0.05 40 0 13 0
30MAR27 18.00 C 0.00 0.00 0.00 0.33 -0.04 40 0 20 0
TOTAL CALL 2,031 35,042 +1,347
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 0.00 37 0 40 0
28MAY26 10.00 P 0.03 0.04 0.03 0.04 +0.01 38 116 271 +116
28MAY26 10.50 P 0.10 0.10 0.10 0.10 +0.04 37 70 776 +70
28MAY26 11.00 P 0.20 0.25 0.20 0.21 +0.06 36 75 1,341 +10
28MAY26 11.50 P 0.36 0.47 0.36 0.43 +0.11 38 148 624 +40
28MAY26 12.00 P 0.60 0.74 0.58 0.72 +0.16 38 176 1,495 +164
28MAY26 12.50 P 1.09 1.09 1.09 1.08 +0.19 39 15 1,286 0
28MAY26 13.00 P 1.33 1.33 1.33 1.47 +0.26 36 2 2,169 +2
28MAY26 13.50 P 0.00 0.00 0.00 1.98 +0.28 46 0 207 0
28MAY26 14.00 P 0.00 0.00 0.00 2.48 +0.26 54 0 185 0
28MAY26 14.50 P 0.00 0.00 0.00 2.99 +0.27 62 0 33 0
28MAY26 15.00 P 0.00 0.00 0.00 3.50 +0.28 71 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 4.02 +0.30 80 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.53 +0.32 88 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 4.90 +0.22 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.40 +0.22 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.90 +0.26 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.54 +0.37 112 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 38 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 +0.01 40 0 240 0
29JUN26 9.50 P 0.09 0.09 0.09 0.08 +0.01 39 90 224 +75
29JUN26 9.75 P 0.12 0.12 0.12 0.11 +0.02 38 45 329 -25
29JUN26 10.00 P 0.15 0.16 0.15 0.16 +0.03 39 30 1,163 0
29JUN26 10.50 P 0.25 0.29 0.23 0.27 +0.04 39 270 1,074 +270
29JUN26 11.00 P 0.38 0.49 0.38 0.45 +0.07 39 982 1,706 +770
29JUN26 11.50 P 0.61 0.79 0.61 0.68 +0.10 40 187 649 0
29JUN26 12.00 P 1.06 1.06 1.06 0.96 +0.12 40 15 726 +15
29JUN26 12.50 P 1.25 1.26 1.25 1.30 +0.15 40 60 1,977 0
29JUN26 13.00 P 0.00 0.00 0.00 1.64 +0.18 39 0 2,903 0
29JUN26 13.50 P 0.00 0.00 0.00 2.11 +0.26 43 0 1,634 0
29JUN26 14.00 P 0.00 0.00 0.00 2.56 +0.22 45 0 267 0
29JUN26 14.50 P 0.00 0.00 0.00 3.03 +0.24 48 0 390 0
29JUN26 15.00 P 0.00 0.00 0.00 3.52 +0.25 52 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 4.02 +0.25 57 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 4.53 +0.26 62 0 121 0
29JUN26 16.50 P 0.00 0.00 0.00 5.05 +0.27 68 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 5.56 +0.27 73 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 5.90 +0.10 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.54 +0.26 79 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.90 +0.11 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.62 +0.32 94 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 7.90 +0.10 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.63 +0.36 102 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 9.40 +0.11 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.40 +0.26 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.40 +0.11 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.62 +0.36 124 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 13.40 +0.12 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.40 +0.12 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.40 +0.12 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.40 +0.26 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
30JUL26 9.25 P 0.15 0.15 0.15 0.14 +0.02 37 30 30 +30
30JUL26 9.50 P 0.00 0.00 0.00 0.18 +0.02 36 0 16 0
30JUL26 9.75 P 0.00 0.00 0.00 0.24 +0.03 37 0 14 0
30JUL26 10.00 P 0.00 0.00 0.00 0.31 +0.05 37 0 60 0
30JUL26 10.50 P 0.00 0.00 0.00 0.48 +0.07 37 0 355 0
30JUL26 11.00 P 0.69 0.73 0.69 0.71 +0.12 37 551 931 +518
30JUL26 11.50 P 0.87 1.00 0.87 0.96 +0.13 37 115 733 +85
30JUL26 12.00 P 1.30 1.30 1.30 1.27 +0.15 37 100 835 +100
30JUL26 12.50 P 1.49 1.49 1.49 1.63 +0.19 37 2 516 0
30JUL26 13.00 P 0.00 0.00 0.00 2.06 +0.22 39 0 1,878 0
30JUL26 13.50 P 0.00 0.00 0.00 2.47 +0.26 39 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 2.91 +0.31 40 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 3.37 +0.33 41 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 3.83 +0.26 41 0 60 0
30JUL26 15.50 P 0.00 0.00 0.00 4.31 +0.36 43 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.79 +0.28 43 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.26 +0.35 42 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.78 +0.31 48 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.24 +0.29 42 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.73 +0.31 42 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.14 - 38 0 0 -
28AUG26 9.00 P 0.00 0.00 0.00 0.18 - 38 0 0 -
28AUG26 9.25 P 0.00 0.00 0.00 0.23 - 38 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 0.28 - 38 0 0 -
28AUG26 9.75 P 0.00 0.00 0.00 0.35 - 38 0 0 -
28AUG26 10.00 P 0.00 0.00 0.00 0.43 - 38 0 0 -
28AUG26 10.50 P 0.00 0.00 0.00 0.62 - 38 0 0 -
28AUG26 11.00 P 0.74 0.87 0.74 0.84 - 38 19 19 -
28AUG26 11.50 P 1.01 1.12 1.01 1.10 - 38 29 29 -
28AUG26 12.00 P 1.44 1.44 1.44 1.42 - 38 12 12 -
28AUG26 12.50 P 0.00 0.00 0.00 1.75 - 38 0 0 -
28AUG26 13.00 P 0.00 0.00 0.00 2.17 - 40 0 0 -
28AUG26 13.50 P 0.00 0.00 0.00 2.57 - 40 0 0 -
28AUG26 14.00 P 0.00 0.00 0.00 3.00 - 41 0 0 -
28AUG26 14.50 P 0.00 0.00 0.00 3.44 - 41 0 0 -
28AUG26 15.00 P 0.00 0.00 0.00 3.90 - 42 0 0 -
28AUG26 15.50 P 0.00 0.00 0.00 4.35 - 41 0 0 -
28AUG26 16.00 P 0.00 0.00 0.00 4.83 - 43 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 5.29 - 41 0 0 -
29SEP26 8.75 P 0.00 0.00 0.00 0.22 +0.04 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.26 +0.04 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.32 +0.05 39 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.39 +0.06 39 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.46 +0.06 39 0 130 0
29SEP26 10.00 P 0.00 0.00 0.00 0.55 +0.08 39 0 95 0
29SEP26 10.50 P 0.00 0.00 0.00 0.74 +0.09 39 0 193 0
29SEP26 11.00 P 0.84 0.84 0.84 0.97 +0.11 39 15 205 -15
29SEP26 11.50 P 0.00 0.00 0.00 1.24 +0.13 39 0 207 0
29SEP26 12.00 P 1.51 1.51 1.51 1.54 +0.16 38 4 285 +4
29SEP26 12.50 P 0.00 0.00 0.00 1.93 +0.22 40 0 470 0
29SEP26 13.00 P 0.00 0.00 0.00 2.27 +0.21 40 0 410 0
29SEP26 13.50 P 0.00 0.00 0.00 2.68 +0.22 41 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 3.09 +0.23 41 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 3.51 +0.24 41 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 3.96 +0.26 41 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 4.41 +0.27 42 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 4.87 +0.28 42 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 5.34 +0.29 42 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 5.81 +0.31 42 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 6.30 +0.32 44 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 6.78 +0.32 44 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 7.27 +0.33 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.75 +0.32 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.26 +0.34 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.73 +0.32 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.71 +0.35 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.70 +0.26 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.78 +0.34 63 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.69 +0.26 34 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.69 +0.26 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.68 +0.26 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.68 +0.26 52 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.67 +0.26 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.40 +0.07 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.45 +0.05 39 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.53 +0.06 40 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.61 +0.07 39 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.70 +0.08 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.80 +0.09 39 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 1.00 +0.09 39 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 1.25 +0.11 39 0 330 0
30DEC26 11.50 P 1.47 1.47 1.47 1.52 +0.12 39 2 210 0
30DEC26 12.00 P 1.80 1.80 1.80 1.82 +0.15 39 15 188 +15
30DEC26 12.50 P 2.22 2.22 2.22 2.16 +0.17 39 11 214 +11
30DEC26 13.00 P 2.46 2.58 2.46 2.56 +0.22 41 22 446 +22
30DEC26 13.50 P 0.00 0.00 0.00 2.92 +0.22 41 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 3.31 +0.27 41 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 3.72 +0.29 41 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 4.14 +0.25 41 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 4.57 +0.25 41 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 5.01 +0.26 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.45 +0.26 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.92 +0.28 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.38 +0.29 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.85 +0.29 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.37 +0.36 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.81 +0.33 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.29 +0.33 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.79 +0.35 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.55 +0.06 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.62 +0.06 40 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.70 +0.06 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.78 +0.06 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.88 +0.07 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.99 +0.08 39 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 1.22 +0.10 39 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.46 +0.10 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.74 +0.12 39 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.04 +0.14 39 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 2.36 +0.14 39 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 2.71 +0.16 39 0 25 0
30MAR27 13.50 P 0.00 0.00 0.00 3.11 +0.21 40 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 3.48 +0.23 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.88 +0.23 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.29 +0.24 41 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 4.71 +0.32 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.13 +0.25 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.58 +0.27 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.03 +0.28 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.48 +0.31 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.94 +0.33 42 0 0 0
TOTAL PUT 3,208 35,070 +2,277
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 88.88
28MAY26 62.50 C 0.00 0.00 0.00 26.87 -1.75 79 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 24.41 -1.71 73 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.94 -1.69 67 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.44 -1.69 60 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.51 -2.13 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 14.02 -2.12 22 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.53 -2.12 20 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 9.06 -2.10 19 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 6.69 -2.02 19 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 4.54 -1.82 19 0 721 0
28MAY26 87.50 C 0.00 0.00 0.00 2.84 -1.28 20 0 28 0
28MAY26 90.00 C 1.76 1.76 1.49 1.52 -0.95 19 14 205 0
28MAY26 92.50 C 0.90 0.90 0.70 0.71 -0.59 19 15 83 +11
28MAY26 95.00 C 0.36 0.36 0.33 0.28 -0.31 19 12 98 +12
28MAY26 97.50 C 0.00 0.00 0.00 0.10 -0.15 19 0 201 0
28MAY26 100.00 C 0.00 0.00 0.00 0.03 -0.06 19 0 67 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.02 20 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 23 0 397 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 92 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 400 0
29JUN26 62.50 C 0.00 0.00 0.00 26.87 -1.86 52 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.44 -1.80 49 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.94 -1.81 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.44 -1.82 39 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 16.97 -1.80 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 14.19 -2.10 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.76 -2.07 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.43 -1.99 20 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 7.26 -1.86 20 0 124 0
29JUN26 85.00 C 0.00 0.00 0.00 5.33 -1.66 20 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 3.83 -1.13 21 0 222 0
29JUN26 90.00 C 0.00 0.00 0.00 2.48 -0.96 20 0 92 0
29JUN26 92.50 C 0.00 0.00 0.00 1.54 -0.73 20 0 150 0
29JUN26 95.00 C 0.00 0.00 0.00 0.91 -0.50 20 0 59 0
29JUN26 97.50 C 0.00 0.00 0.00 0.50 -0.32 20 0 310 0
29JUN26 100.00 C 0.00 0.00 0.00 0.25 -0.22 20 0 246 0
29JUN26 102.50 C 0.21 0.21 0.21 0.13 -0.12 20 1 292 0
29JUN26 105.00 C 0.00 0.00 0.00 0.06 -0.06 20 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 -0.03 20 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
30JUL26 62.50 C 0.00 0.00 0.00 26.87 -1.86 46 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.44 -1.80 43 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.94 -1.81 39 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.44 -1.82 35 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.02 -1.76 32 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 14.22 -2.10 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.84 -2.06 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 9.59 -1.98 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 7.52 -1.85 20 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 5.87 -1.52 21 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 4.29 -1.35 21 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 3.04 -1.01 21 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 2.07 -0.84 21 0 1 0
30JUL26 95.00 C 0.00 0.00 0.00 1.36 -0.66 20 0 4 0
30JUL26 97.50 C 0.00 0.00 0.00 0.87 -0.49 20 0 12 0
30JUL26 100.00 C 0.00 0.00 0.00 0.54 -0.35 20 0 25 0
30JUL26 102.50 C 0.00 0.00 0.00 0.33 -0.27 20 0 2 0
30JUL26 105.00 C 0.00 0.00 0.00 0.19 -0.19 20 0 20 0
30JUL26 107.50 C 0.00 0.00 0.00 0.11 -0.12 20 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.06 -0.08 20 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.03 -0.05 20 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.02 -0.03 21 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 21.94 - 35 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 19.51 - 33 0 0 -
28AUG26 72.50 C 0.00 0.00 0.00 17.13 - 30 0 0 -
28AUG26 75.00 C 0.00 0.00 0.00 14.30 - 21 0 0 -
28AUG26 77.50 C 0.00 0.00 0.00 11.99 - 21 0 0 -
28AUG26 80.00 C 0.00 0.00 0.00 9.85 - 21 0 0 -
28AUG26 82.50 C 0.00 0.00 0.00 7.91 - 21 0 0 -
28AUG26 85.00 C 0.00 0.00 0.00 6.20 - 21 0 0 -
28AUG26 87.50 C 0.00 0.00 0.00 4.89 - 22 0 0 -
28AUG26 90.00 C 0.00 0.00 0.00 3.68 - 21 0 0 -
28AUG26 92.50 C 0.00 0.00 0.00 2.71 - 21 0 0 -
28AUG26 95.00 C 2.03 2.03 2.03 1.95 - 21 1 1 -
28AUG26 97.50 C 0.00 0.00 0.00 1.38 - 21 0 0 -
28AUG26 100.00 C 0.00 0.00 0.00 0.95 - 21 0 0 -
28AUG26 102.50 C 0.00 0.00 0.00 0.64 - 21 0 0 -
28AUG26 105.00 C 0.00 0.00 0.00 0.43 - 21 0 0 -
28AUG26 107.50 C 0.37 0.37 0.37 0.28 - 21 18 18 -
28AUG26 110.00 C 0.00 0.00 0.00 0.17 - 21 0 0 -
28AUG26 112.50 C 0.00 0.00 0.00 0.11 - 21 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 26.87 -1.86 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.44 -1.80 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.97 -1.78 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.59 -1.69 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.28 -1.56 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.48 -1.98 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.29 -1.88 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.28 -1.74 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.48 -1.58 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 6.89 -1.41 22 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 5.64 -1.11 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.39 -0.86 22 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 3.37 -0.78 22 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 2.57 -0.66 22 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 1.95 -0.53 22 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.46 -0.43 22 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.09 -0.33 22 0 3 0
29SEP26 105.00 C 0.83 0.83 0.83 0.81 -0.24 22 5 7 +5
29SEP26 107.50 C 0.00 0.00 0.00 0.58 -0.19 22 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.40 -0.18 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.28 -0.12 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.20 -0.08 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.14 -0.06 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.09 -0.05 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.07 -0.02 22 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 26.93 -1.80 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.53 -1.74 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.23 -1.61 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.99 -1.48 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.79 -1.05 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.22 -1.31 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.30 -1.71 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.54 -1.60 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 9.93 -1.48 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.46 -1.37 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.21 -1.19 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.99 -0.89 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 4.94 -0.85 22 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.04 -0.80 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.31 -0.69 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 2.71 -0.56 22 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 2.21 -0.48 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.80 -0.37 22 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 1.46 -0.28 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.12 -0.28 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.88 -0.26 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.69 -0.21 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.53 -0.18 22 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.42 -0.13 22 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 27.64 -1.24 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.31 -0.96 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.05 -0.92 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.88 -0.96 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.84 -0.94 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.90 -0.89 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.63 -1.28 23 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 12.95 -1.55 23 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 11.45 -1.40 23 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 10.05 -1.30 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.93 -1.05 24 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.70 -0.74 23 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 6.61 -0.75 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.63 -0.74 23 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 4.80 -0.67 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.09 -0.62 23 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 3.47 -0.52 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.95 -0.48 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.53 -0.35 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.10 -0.36 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.78 -0.33 23 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 1.46 -0.33 23 0 0 0
TOTAL CALL 66 5,663 +28
28MAY26 62.50 P 0.01 0.01 0.01 0.01 0.00 47 700 1,028 +698
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 117 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 258 0
28MAY26 72.50 P 0.07 0.07 0.07 0.01 0.00 28 30 781 -30
28MAY26 75.00 P 0.07 0.09 0.07 0.01 0.00 24 60 1,241 -30
28MAY26 77.50 P 0.11 0.12 0.11 0.01 0.00 20 34 180 0
28MAY26 80.00 P 0.16 0.18 0.16 0.04 +0.03 19 7 292 +7
28MAY26 82.50 P 0.30 0.34 0.30 0.17 +0.11 19 8 130 +8
28MAY26 85.00 P 0.50 0.68 0.46 0.52 +0.31 19 54 160 -18
28MAY26 87.50 P 1.00 1.30 0.95 1.27 +0.66 19 204 333 -134
28MAY26 90.00 P 1.90 2.38 1.90 2.38 +0.96 18 25 142 +22
28MAY26 92.50 P 0.00 0.00 0.00 4.17 +1.40 19 0 98 0
28MAY26 95.00 P 0.00 0.00 0.00 6.28 +1.81 19 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 8.64 +2.01 19 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 11.12 +2.11 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 13.62 +2.12 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.12 +2.12 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.62 +1.62 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.12 +1.55 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.62 +1.47 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.12 +1.40 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 28.62 +1.32 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 31.12 +1.25 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 390 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 271 0
29JUN26 67.50 P 0.10 0.14 0.10 0.01 0.00 24 15 653 +15
29JUN26 70.00 P 0.12 0.16 0.12 0.01 0.00 21 56 378 +56
29JUN26 72.50 P 0.20 0.22 0.20 0.03 +0.02 21 31 380 -30
29JUN26 75.00 P 0.29 0.29 0.29 0.07 +0.04 20 1 446 +1
29JUN26 77.50 P 0.00 0.00 0.00 0.19 +0.10 20 0 144 0
29JUN26 80.00 P 0.53 0.53 0.53 0.44 +0.21 20 3 82 +3
29JUN26 82.50 P 0.88 1.02 0.88 0.91 +0.39 20 12 205 +11
29JUN26 85.00 P 1.37 1.66 1.37 1.65 +0.61 20 33 172 +31
29JUN26 87.50 P 0.00 0.00 0.00 2.58 +0.74 19 0 494 0
29JUN26 90.00 P 0.00 0.00 0.00 4.07 +1.09 20 0 253 0
29JUN26 92.50 P 0.00 0.00 0.00 5.78 +1.44 20 0 33 0
29JUN26 95.00 P 0.00 0.00 0.00 7.75 +1.66 20 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 9.93 +1.84 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 12.23 +1.95 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.63 +2.04 20 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.77 +1.33 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.21 +1.26 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.67 +1.18 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 24.04 +0.99 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.73 +1.25 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.24 +1.28 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 31.56 +0.87 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.05 +1.11 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 154 0
30JUL26 65.00 P 0.16 0.18 0.16 0.01 0.00 22 24 66 +24
30JUL26 67.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30JUL26 70.00 P 0.31 0.36 0.31 0.04 +0.01 20 270 270 +244
30JUL26 72.50 P 0.39 0.39 0.38 0.10 +0.03 20 60 64 +60
30JUL26 75.00 P 0.00 0.00 0.00 0.22 +0.07 20 0 31 0
30JUL26 77.50 P 0.67 0.76 0.67 0.45 +0.13 20 35 52 +35
30JUL26 80.00 P 0.96 1.06 0.96 0.85 +0.24 20 33 50 +33
30JUL26 82.50 P 0.00 0.00 0.00 1.45 +0.39 21 0 9 0
30JUL26 85.00 P 0.00 0.00 0.00 2.32 +0.58 21 0 3 0
30JUL26 87.50 P 0.00 0.00 0.00 3.29 +0.64 20 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 4.59 +0.75 19 0 32 0
30JUL26 92.50 P 0.00 0.00 0.00 6.37 +1.22 20 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 8.23 +1.42 20 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 10.29 +1.62 20 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 12.49 +1.77 20 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 14.79 +1.88 20 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 16.88 +1.22 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 19.30 +1.21 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 21.74 +1.16 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 24.20 +1.11 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 26.73 +1.10 0 0 0 0
28AUG26 67.50 P 0.36 0.36 0.36 0.05 - 21 18 18 -
28AUG26 70.00 P 0.00 0.00 0.00 0.11 - 21 0 0 -
28AUG26 72.50 P 0.55 0.55 0.55 0.23 - 21 2 2 -
28AUG26 75.00 P 0.00 0.00 0.00 0.44 - 21 0 0 -
28AUG26 77.50 P 1.02 1.06 1.02 0.77 - 21 13 13 -
28AUG26 80.00 P 1.46 1.46 1.46 1.28 - 21 3 3 -
28AUG26 82.50 P 1.87 1.87 1.87 1.98 - 21 1 1 -
28AUG26 85.00 P 0.00 0.00 0.00 2.85 - 21 0 0 -
28AUG26 87.50 P 0.00 0.00 0.00 3.83 - 20 0 0 -
28AUG26 90.00 P 0.00 0.00 0.00 5.15 - 20 0 0 -
28AUG26 92.50 P 0.00 0.00 0.00 6.90 - 21 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 8.70 - 21 0 0 -
28AUG26 97.50 P 0.00 0.00 0.00 10.67 - 21 0 0 -
28AUG26 100.00 P 0.00 0.00 0.00 12.78 - 21 0 0 -
28AUG26 102.50 P 0.00 0.00 0.00 15.00 - 21 0 0 -
28AUG26 105.00 P 0.00 0.00 0.00 16.93 - 0 0 0 -
28AUG26 107.50 P 0.00 0.00 0.00 19.33 - 0 0 0 -
28AUG26 110.00 P 0.00 0.00 0.00 21.75 - 0 0 0 -
28AUG26 112.50 P 0.00 0.00 0.00 24.20 - 0 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 4 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 +0.03 22 0 22 0
29SEP26 67.50 P 0.00 0.00 0.00 0.13 +0.05 22 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.26 +0.10 22 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.46 +0.16 22 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 0.76 +0.24 22 0 144 0
29SEP26 77.50 P 0.00 0.00 0.00 1.20 +0.35 22 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 1.80 +0.49 22 0 29 0
29SEP26 82.50 P 0.00 0.00 0.00 2.58 +0.63 22 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 3.56 +0.79 22 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 4.66 +0.87 22 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 5.94 +0.92 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.53 +1.09 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.26 +1.44 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 11.15 +1.58 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 13.18 +1.70 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.32 +1.80 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.40 +1.26 20 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 19.68 +1.23 19 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.03 +1.20 16 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.41 +1.14 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.80 +1.05 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.24 +0.98 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.67 +0.88 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.27 +1.03 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.15 +0.05 22 0 18 0
30DEC26 65.00 P 0.00 0.00 0.00 0.26 +0.07 22 0 41 0
30DEC26 67.50 P 0.00 0.00 0.00 0.42 +0.11 22 0 14 0
30DEC26 70.00 P 0.00 0.00 0.00 0.68 +0.19 22 0 25 0
30DEC26 72.50 P 0.00 0.00 0.00 1.02 +0.24 22 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.49 +0.34 22 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 2.08 +0.44 22 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.83 +0.57 22 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 3.72 +0.68 23 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 4.77 +0.79 23 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 5.92 +0.86 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.18 +0.89 22 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 8.65 +0.95 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.30 +1.30 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.07 +1.41 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.99 +1.56 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.00 +1.64 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.21 +1.35 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.16 +1.13 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.38 +1.08 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.66 +1.04 19 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.99 +0.98 16 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.38 +0.93 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 31.77 +0.86 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.40 +0.11 23 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.61 +0.15 23 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.86 +0.19 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.25 +0.28 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.73 +0.35 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.33 +0.46 23 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 3.03 +0.54 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.85 +0.62 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.84 +0.76 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.90 +0.82 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.01 +0.79 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.27 +0.81 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 9.72 +0.84 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.38 +0.97 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.10 +1.41 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.89 +1.46 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.82 +1.14 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.85 +1.17 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.91 +1.17 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.85 +0.95 22 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.15 +1.03 22 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.26 +0.83 20 0 0 0
TOTAL PUT 1,732 10,130 +1,006
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
28MAY26 9.75 C 0.00 0.00 0.00 4.62 0.00 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.37 0.00 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.87 0.00 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.38 0.00 48 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.88 0.00 40 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.38 0.00 33 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.90 0.00 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.44 0.00 34 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.00 -0.03 31 0 60 0
28MAY26 14.00 C 0.00 0.00 0.00 0.67 -0.01 33 0 106 0
28MAY26 14.50 C 0.42 0.47 0.41 0.42 0.00 34 226 267 +201
28MAY26 15.00 C 0.26 0.26 0.21 0.24 0.00 34 9 816 0
28MAY26 15.50 C 0.14 0.14 0.12 0.13 -0.01 34 22 221 +22
28MAY26 16.00 C 0.07 0.07 0.06 0.07 0.00 35 41 153 +41
28MAY26 16.50 C 0.00 0.00 0.00 0.04 0.00 36 0 101 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 0.00 36 0 57 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 111 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 68 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 61 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.37 0.00 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.12 0.00 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.87 0.00 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.62 0.00 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.37 0.00 0 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 3.87 0.00 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.38 0.00 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.91 +0.03 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.41 +0.03 38 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 1.93 0.00 34 0 522 0
29JUN26 13.00 C 0.00 0.00 0.00 1.52 +0.01 35 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 1.13 -0.01 33 0 1,525 0
29JUN26 14.00 C 0.00 0.00 0.00 0.83 0.00 34 0 156 0
29JUN26 14.50 C 0.00 0.00 0.00 0.60 0.00 34 0 157 0
29JUN26 15.00 C 0.43 0.43 0.43 0.43 +0.01 34 40 382 -40
29JUN26 15.50 C 0.00 0.00 0.00 0.30 0.00 34 0 574 0
29JUN26 16.00 C 0.00 0.00 0.00 0.20 0.00 34 0 55 0
29JUN26 16.50 C 0.00 0.00 0.00 0.14 0.00 35 0 575 0
29JUN26 17.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 581 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 0.00 35 0 164 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 0.00 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 36 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 47 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 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 0.00 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.37 0.00 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.87 0.00 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.38 0.00 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.91 +0.03 39 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.43 +0.02 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.00 0.00 35 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.63 +0.01 36 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 1.28 -0.01 34 0 27 0
30JUL26 14.00 C 0.00 0.00 0.00 1.01 0.00 34 0 32 0
30JUL26 14.50 C 0.00 0.00 0.00 0.79 0.00 35 0 39 0
30JUL26 15.00 C 0.00 0.00 0.00 0.62 +0.01 35 0 31 0
30JUL26 15.50 C 0.00 0.00 0.00 0.47 0.00 35 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 0.37 0.00 35 0 40 0
30JUL26 16.50 C 0.00 0.00 0.00 0.28 0.00 36 0 115 0
30JUL26 17.00 C 0.24 0.24 0.24 0.21 +0.01 36 4 4 +4
30JUL26 17.50 C 0.00 0.00 0.00 0.15 0.00 35 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.11 0.00 36 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.37 - 0 0 0 -
28AUG26 10.50 C 0.00 0.00 0.00 3.88 - 38 0 0 -
28AUG26 11.00 C 0.00 0.00 0.00 3.38 - 33 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 2.91 - 35 0 0 -
28AUG26 12.00 C 0.00 0.00 0.00 2.50 - 37 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 2.12 - 37 0 0 -
28AUG26 13.00 C 0.00 0.00 0.00 1.78 - 37 0 0 -
28AUG26 13.50 C 0.00 0.00 0.00 1.46 - 36 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 1.22 - 36 0 0 -
28AUG26 14.50 C 1.09 1.09 1.09 1.00 - 36 15 15 -
28AUG26 15.00 C 0.00 0.00 0.00 0.82 - 36 0 0 -
28AUG26 15.50 C 0.00 0.00 0.00 0.67 - 37 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 0.55 - 37 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 0.44 - 37 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 0.35 - 37 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 0.28 - 37 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 0.22 - 37 0 0 -
28AUG26 18.50 C 0.00 0.00 0.00 0.17 - 37 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 0.13 - 37 0 0 -
29SEP26 9.00 C 0.00 0.00 0.00 5.37 0.00 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.12 0.00 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.87 0.00 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.62 -0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.38 0.00 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.90 +0.01 40 0 0 0
29SEP26 11.00 C 3.40 3.40 3.40 3.41 +0.03 36 1 105 -1
29SEP26 11.50 C 0.00 0.00 0.00 2.97 +0.04 36 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.57 +0.03 36 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.29 +0.02 39 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 1.98 +0.01 39 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 1.71 +0.02 39 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 1.42 +0.02 38 0 241 0
29SEP26 14.50 C 0.00 0.00 0.00 1.21 +0.02 38 0 358 0
29SEP26 15.00 C 0.00 0.00 0.00 1.03 +0.02 38 0 128 0
29SEP26 15.50 C 0.00 0.00 0.00 0.86 +0.01 38 0 99 0
29SEP26 16.00 C 0.00 0.00 0.00 0.73 +0.02 38 0 235 0
29SEP26 16.50 C 0.00 0.00 0.00 0.61 +0.02 38 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.51 +0.02 38 0 75 0
29SEP26 17.50 C 0.00 0.00 0.00 0.42 +0.01 38 0 76 0
29SEP26 18.00 C 0.00 0.00 0.00 0.35 +0.02 39 0 58 0
29SEP26 18.50 C 0.00 0.00 0.00 0.29 0.00 38 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 -0.01 38 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 0.00 38 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 0.00 39 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29SEP26 23.00 C 0.09 0.09 0.09 0.05 0.00 39 5 42 +5
29SEP26 24.00 C 0.00 0.00 0.00 0.03 0.00 39 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 4.88 0.00 36 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 4.65 +0.01 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.42 0.00 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.99 +0.01 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.59 +0.01 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.22 +0.01 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.89 +0.01 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.58 +0.01 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.30 +0.02 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.04 +0.02 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.74 +0.01 36 0 95 0
30DEC26 14.50 C 0.00 0.00 0.00 1.54 +0.01 36 0 88 0
30DEC26 15.00 C 0.00 0.00 0.00 1.35 +0.01 36 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.19 +0.02 36 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.03 +0.01 36 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.90 +0.01 36 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.78 +0.01 36 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.68 +0.01 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.59 0.00 37 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.53 +0.01 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.47 +0.02 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.41 +0.01 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.35 +0.01 37 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.25 +0.01 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.19 +0.01 37 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.14 +0.01 38 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 0.10 0.00 37 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 4.74 +0.01 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.54 +0.02 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.15 +0.01 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.80 +0.02 37 0 0 0
30MAR27 11.50 C 3.20 3.20 3.20 3.36 +0.03 34 4 0 -4
30MAR27 12.00 C 0.00 0.00 0.00 3.14 +0.02 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.85 +0.03 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.57 +0.03 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.33 +0.03 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.03 +0.03 35 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.83 +0.03 36 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 1.63 +0.03 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.47 +0.03 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.31 +0.03 36 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.18 +0.03 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.05 +0.03 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.93 +0.02 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.84 +0.02 36 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.78 +0.03 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.70 +0.03 37 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.60 +0.02 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.55 +0.03 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.42 +0.02 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.34 +0.02 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.26 +0.01 37 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 0.21 +0.01 37 0 90 0
TOTAL CALL 367 11,963 +228
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 0.00 35 0 54 0
28MAY26 12.50 P 0.09 0.12 0.09 0.08 0.00 35 149 284 +89
28MAY26 13.00 P 0.19 0.19 0.18 0.17 0.00 35 15 125 -5
28MAY26 13.50 P 0.33 0.35 0.32 0.32 0.00 35 39 166 +30
28MAY26 14.00 P 0.00 0.00 0.00 0.55 0.00 35 0 376 0
28MAY26 14.50 P 0.00 0.00 0.00 0.85 +0.01 36 0 150 0
28MAY26 15.00 P 1.16 1.16 1.16 1.23 +0.02 37 15 650 0
28MAY26 15.50 P 0.00 0.00 0.00 1.60 0.00 34 0 172 0
28MAY26 16.00 P 0.00 0.00 0.00 2.05 0.00 34 0 71 0
28MAY26 16.50 P 0.00 0.00 0.00 2.59 -0.01 46 0 60 0
28MAY26 17.00 P 0.00 0.00 0.00 3.08 -0.01 51 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 3.58 0.00 56 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 4.07 -0.01 60 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 4.57 -0.01 65 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 4.99 0.00 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.49 0.00 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.99 0.00 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.99 0.00 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.99 0.00 54 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.99 0.00 64 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 9.99 0.00 72 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 41 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 37 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 156 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 0.00 35 0 167 0
29JUN26 12.00 P 0.18 0.18 0.18 0.13 0.00 35 40 169 -39
29JUN26 12.50 P 0.24 0.24 0.24 0.23 +0.01 35 3 60 +3
29JUN26 13.00 P 0.38 0.38 0.38 0.37 +0.01 35 37 1,713 -15
29JUN26 13.50 P 0.56 0.56 0.56 0.56 +0.01 35 68 293 +68
29JUN26 14.00 P 0.00 0.00 0.00 0.80 +0.02 36 0 231 0
29JUN26 14.50 P 0.00 0.00 0.00 1.10 +0.04 36 0 358 0
29JUN26 15.00 P 0.00 0.00 0.00 1.42 +0.02 36 0 210 0
29JUN26 15.50 P 0.00 0.00 0.00 1.77 +0.01 35 0 193 0
29JUN26 16.00 P 0.00 0.00 0.00 2.18 +0.01 35 0 125 0
29JUN26 16.50 P 0.00 0.00 0.00 2.62 -0.05 35 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 3.12 -0.01 40 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 3.58 -0.02 40 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 4.07 -0.02 42 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 4.57 -0.01 46 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 5.05 +0.02 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.50 -0.05 37 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.99 0.00 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.99 0.00 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.99 0.00 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.99 0.00 48 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.99 0.00 53 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 0.03 0.00 37 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.09 0.00 36 0 5 0
30JUL26 11.50 P 0.00 0.00 0.00 0.15 0.00 35 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.24 0.00 35 0 41 0
30JUL26 12.50 P 0.00 0.00 0.00 0.37 +0.01 36 0 68 0
30JUL26 13.00 P 0.00 0.00 0.00 0.54 +0.01 36 0 32 0
30JUL26 13.50 P 0.00 0.00 0.00 0.74 +0.01 36 0 195 0
30JUL26 14.00 P 0.00 0.00 0.00 0.99 +0.03 36 0 227 0
30JUL26 14.50 P 1.24 1.24 1.24 1.26 +0.01 36 15 63 +15
30JUL26 15.00 P 0.00 0.00 0.00 1.59 +0.02 36 0 110 0
30JUL26 15.50 P 0.00 0.00 0.00 1.93 +0.01 35 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.31 -0.04 35 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.72 -0.04 35 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.15 -0.04 35 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.60 -0.04 35 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.07 -0.03 36 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.57 -0.01 39 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.05 -0.02 39 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.51 -0.05 35 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.00 0.00 35 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.06 - 37 0 0 -
28AUG26 10.50 P 0.00 0.00 0.00 0.11 - 38 0 0 -
28AUG26 11.00 P 0.00 0.00 0.00 0.17 - 37 0 0 -
28AUG26 11.50 P 0.00 0.00 0.00 0.26 - 37 0 0 -
28AUG26 12.00 P 0.00 0.00 0.00 0.38 - 38 0 0 -
28AUG26 12.50 P 0.00 0.00 0.00 0.53 - 38 0 0 -
28AUG26 13.00 P 0.00 0.00 0.00 0.71 - 37 0 0 -
28AUG26 13.50 P 0.88 0.88 0.88 0.93 - 38 15 15 -
28AUG26 14.00 P 0.00 0.00 0.00 1.17 - 37 0 0 -
28AUG26 14.50 P 0.00 0.00 0.00 1.45 - 37 0 0 -
28AUG26 15.00 P 1.71 1.71 1.71 1.76 - 37 7 7 -
28AUG26 15.50 P 0.00 0.00 0.00 2.09 - 37 0 0 -
28AUG26 16.00 P 0.00 0.00 0.00 2.46 - 37 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 2.85 - 37 0 0 -
28AUG26 17.00 P 0.00 0.00 0.00 3.27 - 37 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 3.69 - 37 0 0 -
28AUG26 18.00 P 0.00 0.00 0.00 4.18 - 39 0 0 -
28AUG26 18.50 P 0.00 0.00 0.00 4.60 - 37 0 0 -
28AUG26 19.00 P 0.00 0.00 0.00 5.11 - 40 0 0 -
29SEP26 9.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 211 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 0.00 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 +0.01 39 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 0.00 39 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 +0.01 39 0 60 0
29SEP26 11.00 P 0.00 0.00 0.00 0.28 +0.01 39 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.39 +0.01 39 0 165 0
29SEP26 12.00 P 0.00 0.00 0.00 0.53 +0.02 39 0 107 0
29SEP26 12.50 P 0.00 0.00 0.00 0.70 +0.01 39 0 137 0
29SEP26 13.00 P 0.00 0.00 0.00 0.91 +0.02 40 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 1.14 +0.02 40 0 68 0
29SEP26 14.00 P 0.00 0.00 0.00 1.40 +0.03 40 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.69 +0.02 40 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.01 +0.02 40 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.35 +0.02 41 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 2.72 +0.02 41 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 3.11 +0.02 42 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.52 +0.02 42 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.94 +0.01 43 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 4.38 +0.01 44 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.70 -0.12 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.15 +0.01 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.61 +0.01 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.08 +0.01 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.03 0.00 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.24 -0.01 57 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 9.00 +0.01 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.99 0.00 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 0.00 37 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 +0.01 38 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.24 +0.01 38 0 109 0
30DEC26 10.50 P 0.00 0.00 0.00 0.33 +0.01 38 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.44 +0.01 37 0 32 0
30DEC26 11.50 P 0.00 0.00 0.00 0.58 +0.01 38 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 0.75 +0.01 38 0 54 0
30DEC26 12.50 P 0.00 0.00 0.00 0.94 +0.01 38 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 1.16 +0.02 38 0 40 0
30DEC26 13.50 P 0.00 0.00 0.00 1.40 +0.01 38 0 38 0
30DEC26 14.00 P 0.00 0.00 0.00 1.66 +0.01 38 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 1.96 +0.02 38 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 2.27 +0.01 39 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.61 +0.02 39 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 2.96 +0.01 39 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 3.34 +0.02 39 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.73 +0.02 40 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 4.14 +0.02 40 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.55 +0.01 41 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 4.99 +0.01 41 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 5.43 +0.01 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.72 +0.01 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.17 +0.01 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.10 +0.01 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.24 -0.01 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.02 0.00 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.00 0.00 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.30 +0.02 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.35 +0.01 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.47 +0.02 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.61 +0.03 37 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.77 +0.03 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.94 +0.02 37 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 1.15 +0.03 37 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 1.37 +0.03 37 0 29 0
30MAR27 13.50 P 0.00 0.00 0.00 1.63 +0.03 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.89 +0.03 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.19 +0.03 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.50 +0.04 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.84 +0.04 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.18 +0.04 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.44 +0.03 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.81 +0.03 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.19 +0.03 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.59 +0.03 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.99 +0.01 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.43 +0.01 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.85 +0.03 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.28 +0.02 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.18 +0.02 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.24 -0.01 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.06 +0.01 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.02 0.00 36 0 0 0
TOTAL PUT 403 11,942 +146
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 64.55
28MAY26 45.00 C 0.00 0.00 0.00 19.62 -0.46 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.63 -0.45 46 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.63 -0.45 40 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.63 -0.37 31 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.63 -0.46 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.63 -0.46 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.14 -0.45 28 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.64 -0.46 0 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 7.15 -0.46 17 0 43 0
28MAY26 60.00 C 0.00 0.00 0.00 4.73 -0.43 18 0 14 0
28MAY26 62.50 C 0.00 0.00 0.00 2.51 -0.45 17 0 94 0
28MAY26 65.00 C 1.02 1.02 0.77 1.06 -0.23 18 88 301 0
28MAY26 67.50 C 0.00 0.00 0.00 0.32 -0.13 18 0 309 0
28MAY26 70.00 C 0.09 0.09 0.09 0.07 -0.04 18 20 362 0
28MAY26 72.50 C 0.05 0.05 0.05 0.01 -0.01 18 40 165 0
28MAY26 75.00 C 0.02 0.02 0.02 0.01 0.00 23 40 90 +30
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 75 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.62 -0.45 56 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 23.62 -0.38 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.62 -0.38 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.62 -0.45 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 20.62 -0.46 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.63 -0.45 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.63 -0.45 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.63 -0.45 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.63 -0.45 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.63 -0.46 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.63 -0.46 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.14 -0.45 26 0 116 0
29JUN26 55.00 C 0.00 0.00 0.00 9.64 -0.46 0 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 7.16 -0.45 19 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 4.76 -0.40 18 0 74 0
29JUN26 62.50 C 2.49 2.49 2.25 2.62 -0.34 17 30 226 -15
29JUN26 65.00 C 1.20 1.20 0.98 1.23 -0.25 18 44 360 +30
29JUN26 67.50 C 0.00 0.00 0.00 0.51 -0.13 18 0 236 0
29JUN26 70.00 C 0.00 0.00 0.00 0.18 -0.05 18 0 36 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 -0.02 18 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 19.63 -0.45 41 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.63 -0.45 38 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.63 -0.45 35 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.63 -0.45 31 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.63 -0.46 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.63 -0.46 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.14 -0.45 25 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.64 -0.46 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.16 -0.45 17 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 4.76 -0.40 16 0 0 0
30JUL26 62.50 C 2.56 2.57 2.56 2.76 -0.36 17 30 30 +30
30JUL26 65.00 C 0.00 0.00 0.00 1.50 -0.25 18 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.78 -0.13 18 0 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.36 -0.07 18 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.16 -0.03 18 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.03 0.00 18 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 -0.01 18 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
28AUG26 47.00 C 0.00 0.00 0.00 17.63 - 33 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 16.63 - 30 0 0 -
28AUG26 49.00 C 0.00 0.00 0.00 15.63 - 25 0 0 -
28AUG26 50.00 C 0.00 0.00 0.00 14.63 - 0 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 12.14 - 23 0 0 -
28AUG26 55.00 C 0.00 0.00 0.00 9.64 - 17 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 7.18 - 18 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 4.76 - 15 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 2.98 - 17 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 1.77 - 17 0 0 -
28AUG26 67.50 C 0.00 0.00 0.00 1.04 - 18 0 0 -
28AUG26 70.00 C 0.56 0.56 0.56 0.59 - 18 15 15 -
28AUG26 72.50 C 0.00 0.00 0.00 0.30 - 18 0 0 -
28AUG26 75.00 C 0.00 0.00 0.00 0.15 - 18 0 0 -
28AUG26 77.50 C 0.00 0.00 0.00 0.07 - 18 0 0 -
28AUG26 80.00 C 0.00 0.00 0.00 0.03 - 18 0 0 -
28AUG26 82.50 C 0.00 0.00 0.00 0.02 - 19 0 0 -
28AUG26 85.00 C 0.00 0.00 0.00 0.01 - 19 0 0 -
28AUG26 87.50 C 0.00 0.00 0.00 0.01 - 21 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 24.62 -0.45 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.62 -0.45 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.62 -0.45 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.62 -0.45 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.62 -0.46 0 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 19.63 -0.45 35 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 18.63 -0.45 32 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 17.63 -0.45 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.63 -0.45 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.63 -0.46 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.63 -0.46 0 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 12.14 -0.45 21 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 9.65 -0.45 18 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 7.22 -0.45 18 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 5.04 -0.45 18 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 3.33 -0.43 18 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 2.09 -0.35 17 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.31 -0.27 17 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.78 -0.21 17 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.45 -0.14 18 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.26 -0.09 18 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.14 -0.06 18 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.07 -0.04 18 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.62 -0.45 36 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 22.62 -0.45 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.62 -0.45 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.62 -0.46 29 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.63 -0.45 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.63 -0.45 29 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.63 -0.45 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.63 -0.45 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.63 -0.46 23 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.63 -0.46 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.14 -0.45 19 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 9.66 -0.45 16 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 7.36 -0.42 17 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 5.46 -0.34 17 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 3.85 -0.27 16 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 2.76 -0.19 16 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.91 -0.16 16 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 1.27 -0.12 16 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.83 -0.11 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.56 -0.06 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.34 -0.04 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.20 -0.03 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.12 -0.02 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.63 -0.45 26 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.63 -0.45 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.63 -0.45 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.63 -0.45 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.63 -0.46 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.63 -0.46 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.14 -0.45 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 9.75 -0.41 16 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 7.70 -0.30 16 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.01 -0.22 16 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 4.45 -0.16 15 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.34 -0.09 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 2.44 -0.10 16 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.74 -0.12 16 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 1.23 -0.08 16 0 20 0
30MAR27 75.00 C 0.80 0.80 0.78 0.88 -0.01 16 15 25 +15
30MAR27 77.50 C 0.00 0.00 0.00 0.59 0.00 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.39 +0.01 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.25 +0.01 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.16 +0.01 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
TOTAL CALL 322 3,868 +90
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 37 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 105 0
28MAY26 57.50 P 0.09 0.12 0.09 0.07 +0.02 19 55 302 +55
28MAY26 60.00 P 0.49 0.51 0.49 0.38 +0.08 19 25 97 +19
28MAY26 62.50 P 1.34 1.47 1.34 1.27 +0.19 19 64 242 -1
28MAY26 65.00 P 3.08 3.24 3.08 2.92 +0.35 20 25 482 0
28MAY26 67.50 P 0.00 0.00 0.00 4.99 +0.42 18 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 7.39 +0.45 19 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.87 +0.46 20 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.63 +0.49 44 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.13 +0.51 50 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.61 +0.49 55 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.10 +0.49 60 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.59 +0.63 65 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.08 +0.48 69 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 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 0.05 0.05 0.05 0.02 +0.01 19 2 103 -2
29JUN26 55.00 P 0.00 0.00 0.00 0.08 +0.02 18 0 133 0
29JUN26 57.50 P 0.32 0.32 0.32 0.29 +0.06 18 10 122 +10
29JUN26 60.00 P 0.89 0.89 0.82 0.78 +0.10 18 30 149 +30
29JUN26 62.50 P 0.00 0.00 0.00 1.76 +0.15 18 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 3.38 +0.39 19 0 30 0
29JUN26 67.50 P 0.00 0.00 0.00 5.23 +0.23 18 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 7.48 +0.42 18 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.89 +0.44 18 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.74 +0.59 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.13 +0.51 36 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.61 +0.49 39 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.11 +0.50 43 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.61 +0.52 47 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.13 +0.53 51 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.17 +0.02 18 0 30 0
30JUL26 57.50 P 0.54 0.55 0.54 0.46 +0.05 18 30 66 +15
30JUL26 60.00 P 1.19 1.19 1.19 1.08 +0.14 18 45 66 +45
30JUL26 62.50 P 0.00 0.00 0.00 2.16 +0.23 18 0 16 0
30JUL26 65.00 P 0.00 0.00 0.00 3.66 +0.37 19 0 15 0
30JUL26 67.50 P 0.00 0.00 0.00 5.59 +0.37 20 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 7.59 +0.40 18 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 9.93 +0.43 18 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.75 +0.59 29 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 15.24 +0.61 32 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.73 +0.61 36 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.23 +0.62 39 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.75 +0.65 42 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.22 +0.62 45 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 - 19 0 0 -
28AUG26 48.00 P 0.00 0.00 0.00 0.01 - 18 0 0 -
28AUG26 49.00 P 0.00 0.00 0.00 0.02 - 18 0 0 -
28AUG26 50.00 P 0.00 0.00 0.00 0.03 - 18 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 0.10 - 18 0 0 -
28AUG26 55.00 P 0.00 0.00 0.00 0.29 - 18 0 0 -
28AUG26 57.50 P 0.00 0.00 0.00 0.64 - 18 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 1.33 - 18 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 2.39 - 18 0 0 -
28AUG26 65.00 P 4.08 4.08 4.08 3.94 - 19 20 20 -
28AUG26 67.50 P 0.00 0.00 0.00 5.80 - 19 0 0 -
28AUG26 70.00 P 0.00 0.00 0.00 7.71 - 18 0 0 -
28AUG26 72.50 P 0.00 0.00 0.00 9.99 - 18 0 0 -
28AUG26 75.00 P 0.00 0.00 0.00 12.77 - 26 0 0 -
28AUG26 77.50 P 0.00 0.00 0.00 15.24 - 29 0 0 -
28AUG26 80.00 P 0.00 0.00 0.00 17.73 - 32 0 0 -
28AUG26 82.50 P 0.00 0.00 0.00 20.23 - 35 0 0 -
28AUG26 85.00 P 0.00 0.00 0.00 22.75 - 38 0 0 -
28AUG26 87.50 P 0.00 0.00 0.00 25.22 - 40 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 0.00 19 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 0.17 -0.01 18 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.42 0.00 18 0 22 0
29SEP26 57.50 P 0.00 0.00 0.00 0.89 +0.04 18 0 29 0
29SEP26 60.00 P 0.00 0.00 0.00 1.64 +0.01 18 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 2.73 +0.04 18 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 4.08 0.00 18 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 5.82 +0.20 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 7.83 +0.27 18 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.36 +0.64 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.80 +0.41 24 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.32 +0.44 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.87 +0.53 31 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.38 +0.60 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.83 +0.61 36 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.29 +0.61 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 0.00 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.10 +0.01 17 0 43 0
30DEC26 50.00 P 0.13 0.13 0.13 0.14 +0.01 17 40 120 +1
30DEC26 52.50 P 0.00 0.00 0.00 0.33 +0.03 17 0 13 0
30DEC26 55.00 P 0.65 0.65 0.65 0.67 +0.06 17 6 14 +6
30DEC26 57.50 P 1.32 1.32 1.32 1.22 +0.10 17 1 5 +1
30DEC26 60.00 P 0.00 0.00 0.00 2.05 +0.16 17 0 21 0
30DEC26 62.50 P 0.00 0.00 0.00 3.15 +0.20 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.59 +0.27 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.12 +0.31 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.03 +0.35 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.48 +0.70 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.86 +0.44 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.34 +0.46 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.87 +0.53 26 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 20.39 +0.60 29 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.83 +0.60 30 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.29 +0.61 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.09 +0.02 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.12 +0.03 16 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.17 +0.04 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.23 +0.05 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.48 +0.09 16 0 42 0
30MAR27 55.00 P 0.00 0.00 0.00 0.87 +0.12 16 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 1.50 +0.21 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 2.35 +0.25 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 3.46 +0.30 16 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.87 +0.37 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.35 +0.40 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.21 +0.43 16 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.59 +0.75 18 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.91 +0.47 19 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 15.36 +0.48 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.88 +0.51 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.39 +0.60 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.84 +0.61 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 25.29 +0.61 29 0 0 0
TOTAL PUT 353 3,304 +179
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 21.92
28MAY26 15.50 C 0.00 0.00 0.00 6.63 -0.10 91 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 6.13 -0.07 84 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.60 -0.10 74 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.10 -0.14 68 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.59 -0.14 61 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.95 -0.29 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.56 -0.20 46 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.05 -0.19 39 0 1 0
28MAY26 19.50 C 0.00 0.00 0.00 2.47 -0.28 22 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.06 -0.21 29 0 26 0
28MAY26 21.00 C 1.42 1.42 1.31 1.20 -0.20 25 18 66 -16
28MAY26 22.00 C 0.76 0.76 0.76 0.57 -0.13 24 22 277 +10
28MAY26 23.00 C 0.00 0.00 0.00 0.21 -0.08 23 0 192 0
28MAY26 24.00 C 0.07 0.07 0.07 0.07 -0.03 24 1 92 0
28MAY26 25.00 C 0.03 0.03 0.03 0.02 -0.01 25 4 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.63 -0.18 65 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.13 -0.18 60 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.60 -0.22 52 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.10 -0.23 47 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 4.59 -0.24 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.11 -0.24 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.60 -0.26 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.05 -0.24 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.53 -0.28 20 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 2.14 -0.21 24 0 92 0
29JUN26 21.00 C 0.00 0.00 0.00 1.31 -0.25 21 0 81 0
29JUN26 22.00 C 0.00 0.00 0.00 0.70 -0.19 21 0 159 0
29JUN26 23.00 C 0.52 0.52 0.52 0.32 -0.12 20 15 145 +15
29JUN26 24.00 C 0.24 0.24 0.24 0.12 -0.07 20 5 432 +5
29JUN26 25.00 C 0.00 0.00 0.00 0.04 -0.03 20 0 271 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 6.63 -0.22 60 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 6.13 -0.22 56 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.62 -0.24 50 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.13 -0.24 47 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.63 -0.26 43 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.12 -0.28 38 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.63 -0.28 35 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.06 -0.26 26 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.62 -0.25 26 0 45 0
30JUL26 20.00 C 2.32 2.32 2.32 2.27 -0.17 29 15 555 +15
30JUL26 21.00 C 1.78 1.78 1.77 1.53 -0.20 27 16 242 +8
30JUL26 22.00 C 1.15 1.15 1.15 0.96 -0.15 27 15 105 +15
30JUL26 23.00 C 0.72 0.72 0.72 0.56 -0.10 26 7 53 +7
30JUL26 24.00 C 0.44 0.44 0.44 0.31 -0.06 26 4 28 -4
30JUL26 25.00 C 0.24 0.24 0.24 0.16 -0.04 26 3 20 +3
30JUL26 26.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.65 - 49 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 5.14 - 44 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 4.63 - 40 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 4.14 - 37 0 0 -
28AUG26 18.50 C 0.00 0.00 0.00 3.65 - 33 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 3.09 - 27 0 0 -
28AUG26 19.50 C 0.00 0.00 0.00 2.67 - 27 0 0 -
28AUG26 20.00 C 0.00 0.00 0.00 2.34 - 29 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 1.63 - 28 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 1.09 - 27 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 0.70 - 27 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 0.44 - 27 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 0.27 - 27 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 0.16 - 27 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 0.09 - 27 0 0 -
28AUG26 28.00 C 0.00 0.00 0.00 0.06 - 28 0 0 -
28AUG26 29.00 C 0.00 0.00 0.00 0.03 - 27 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 0.02 - 28 0 0 -
28AUG26 31.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29SEP26 15.50 C 0.00 0.00 0.00 6.63 -0.22 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.13 -0.23 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.65 -0.22 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.14 -0.24 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.63 -0.27 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.16 -0.27 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.69 -0.26 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.24 -0.25 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.73 -0.24 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.36 -0.22 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.72 -0.18 27 0 221 0
29SEP26 22.00 C 0.00 0.00 0.00 1.25 -0.15 28 0 552 0
29SEP26 23.00 C 0.00 0.00 0.00 0.87 -0.12 28 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.60 -0.08 28 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.40 -0.07 28 0 57 0
29SEP26 26.00 C 0.00 0.00 0.00 0.26 -0.05 28 0 53 0
29SEP26 27.00 C 0.00 0.00 0.00 0.17 -0.04 28 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.01 28 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 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.63 -0.22 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.13 -0.23 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.65 -0.23 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.14 -0.26 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.64 -0.30 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.19 -0.30 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.82 -0.24 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.42 -0.22 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.96 -0.23 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.64 -0.21 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.08 -0.18 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.62 -0.11 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.26 -0.10 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.96 -0.09 28 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.74 -0.08 28 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.58 -0.07 28 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.44 -0.06 28 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.32 -0.05 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.24 -0.04 28 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.18 -0.03 28 0 18 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 0.00 29 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 6.63 -0.25 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.13 -0.26 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.66 -0.25 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.16 -0.29 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.80 -0.21 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.39 -0.10 30 0 36 0
30MAR27 18.50 C 0.00 0.00 0.00 4.01 -0.18 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.66 -0.16 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.32 -0.10 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.94 -0.18 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.42 -0.16 28 0 0 0
30MAR27 22.00 C 2.00 2.00 2.00 1.96 -0.11 27 5 10 +5
30MAR27 23.00 C 0.00 0.00 0.00 1.59 -0.10 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.32 -0.06 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.07 -0.04 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.87 -0.02 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.70 -0.06 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.56 -0.04 28 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 0.44 -0.04 28 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.35 -0.03 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
TOTAL CALL 130 5,945 +63
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 139 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 134 0
28MAY26 19.50 P 0.00 0.00 0.00 0.02 0.00 23 0 167 0
28MAY26 20.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 87 0
28MAY26 21.00 P 0.15 0.21 0.15 0.21 +0.04 23 64 202 +36
28MAY26 22.00 P 0.44 0.61 0.44 0.58 +0.08 22 72 284 +70
28MAY26 23.00 P 1.06 1.08 1.06 1.22 +0.18 21 22 84 -11
28MAY26 24.00 P 1.91 1.91 1.91 2.11 +0.24 23 30 51 -30
28MAY26 25.00 P 0.00 0.00 0.00 3.08 +0.27 0 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 4.08 +0.28 0 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 5.08 +0.24 0 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 6.08 +0.27 0 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 7.08 +0.28 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.08 +0.24 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.08 +0.24 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.08 +0.24 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.08 +0.24 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.08 +0.28 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.08 +0.28 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.08 +0.24 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 15.08 +0.24 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 0.00 20 0 18 0
29JUN26 18.50 P 0.07 0.07 0.07 0.05 +0.01 21 5 9 +5
29JUN26 19.00 P 0.10 0.10 0.10 0.10 +0.02 21 1 61 -1
29JUN26 19.50 P 0.12 0.12 0.12 0.17 +0.02 20 1 53 0
29JUN26 20.00 P 0.23 0.23 0.23 0.28 +0.04 20 5 110 +5
29JUN26 21.00 P 0.00 0.00 0.00 0.67 +0.09 19 0 281 0
29JUN26 22.00 P 0.00 0.00 0.00 1.28 +0.16 19 0 207 0
29JUN26 23.00 P 0.00 0.00 0.00 2.05 +0.20 16 0 132 0
29JUN26 24.00 P 2.06 2.16 2.04 3.03 +0.33 20 45 215 +24
29JUN26 25.00 P 0.00 0.00 0.00 3.88 +0.15 0 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 4.83 +0.27 0 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 5.80 +0.10 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 6.97 +0.28 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.97 +0.28 27 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.96 +0.28 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.96 +0.28 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.96 +0.28 36 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.95 +0.28 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.95 +0.28 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.95 +0.29 45 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.94 +0.28 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 15.94 +0.28 44 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.04 +0.02 27 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 71 0
30JUL26 17.50 P 0.00 0.00 0.00 0.10 +0.02 26 0 21 0
30JUL26 18.00 P 0.00 0.00 0.00 0.15 +0.03 26 0 54 0
30JUL26 18.50 P 0.00 0.00 0.00 0.23 +0.04 26 0 36 0
30JUL26 19.00 P 0.00 0.00 0.00 0.34 +0.06 26 0 60 0
30JUL26 19.50 P 0.00 0.00 0.00 0.46 +0.06 26 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 0.62 +0.07 25 0 72 0
30JUL26 21.00 P 0.91 0.91 0.91 1.05 +0.13 25 7 24 +7
30JUL26 22.00 P 1.50 1.50 1.50 1.63 +0.17 25 3 62 0
30JUL26 23.00 P 0.00 0.00 0.00 2.32 +0.20 24 0 18 0
30JUL26 24.00 P 2.83 2.95 2.83 3.12 +0.23 22 30 15 0
30JUL26 25.00 P 0.00 0.00 0.00 3.98 +0.25 0 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 4.89 +0.24 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 5.85 +0.15 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 6.97 +0.28 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.97 +0.28 22 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.96 +0.28 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.96 +0.28 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.08 - 27 0 0 -
28AUG26 17.00 P 0.00 0.00 0.00 0.12 - 27 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 0.18 - 27 0 0 -
28AUG26 18.00 P 0.00 0.00 0.00 0.25 - 27 0 0 -
28AUG26 18.50 P 0.00 0.00 0.00 0.35 - 27 0 0 -
28AUG26 19.00 P 0.00 0.00 0.00 0.48 - 27 0 0 -
28AUG26 19.50 P 0.00 0.00 0.00 0.61 - 26 0 0 -
28AUG26 20.00 P 0.00 0.00 0.00 0.79 - 26 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 1.23 - 26 0 0 -
28AUG26 22.00 P 0.00 0.00 0.00 1.80 - 26 0 0 -
28AUG26 23.00 P 0.00 0.00 0.00 2.47 - 25 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 3.33 - 27 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 4.06 - 21 0 0 -
28AUG26 26.00 P 0.00 0.00 0.00 4.94 - 0 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 5.87 - 0 0 0 -
28AUG26 28.00 P 0.00 0.00 0.00 6.97 - 0 0 0 -
28AUG26 29.00 P 0.00 0.00 0.00 7.97 - 21 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 8.96 - 0 0 0 -
28AUG26 31.00 P 0.00 0.00 0.00 9.96 - 0 0 0 -
29SEP26 15.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 33 0
29SEP26 16.50 P 0.00 0.00 0.00 0.14 +0.03 28 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.19 +0.02 27 0 20 0
29SEP26 17.50 P 0.00 0.00 0.00 0.27 +0.03 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.37 +0.05 28 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.47 +0.04 27 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 0.60 +0.05 27 0 32 0
29SEP26 19.50 P 0.00 0.00 0.00 0.76 +0.07 27 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 0.95 +0.08 27 0 27 0
29SEP26 21.00 P 0.00 0.00 0.00 1.40 +0.11 26 0 205 0
29SEP26 22.00 P 0.00 0.00 0.00 1.97 +0.14 26 0 204 0
29SEP26 23.00 P 0.00 0.00 0.00 2.70 +0.18 27 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 3.35 +0.09 25 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 4.16 +0.19 23 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 5.01 +0.18 19 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 5.90 +0.17 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 6.97 +0.28 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 7.97 +0.28 20 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 8.96 +0.28 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 9.96 +0.28 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.96 +0.28 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.95 +0.28 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.95 +0.28 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.95 +0.29 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.94 +0.28 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.94 +0.28 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.23 +0.02 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.40 +0.03 28 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.51 +0.04 28 0 8 0
30DEC26 18.00 P 0.65 0.65 0.65 0.64 +0.05 28 10 28 +10
30DEC26 18.50 P 0.00 0.00 0.00 0.79 +0.06 28 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 0.96 +0.06 28 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.16 +0.08 28 0 0 0
30DEC26 20.00 P 1.27 1.30 1.26 1.36 +0.10 28 5 59 0
30DEC26 21.00 P 0.00 0.00 0.00 1.84 +0.09 28 0 78 0
30DEC26 22.00 P 0.00 0.00 0.00 2.40 +0.09 28 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.01 +0.08 27 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 3.73 +0.12 27 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.51 +0.13 27 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.34 +0.15 27 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.20 +0.16 27 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.09 +0.17 26 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.00 +0.17 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.96 +0.22 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.98 +0.29 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.96 +0.28 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.95 +0.28 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.95 +0.28 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.95 +0.29 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.94 +0.28 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.94 +0.28 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.29 +0.04 28 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.37 +0.04 28 0 18 0
30MAR27 16.50 P 0.00 0.00 0.00 0.47 +0.05 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.58 +0.06 28 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 0.70 +0.05 28 0 6 0
30MAR27 18.00 P 0.85 0.85 0.85 0.83 +0.05 28 5 18 +5
30MAR27 18.50 P 0.00 0.00 0.00 1.00 +0.05 28 0 2 0
30MAR27 19.00 P 1.16 1.16 1.15 1.19 +0.08 28 4 8 +4
30MAR27 19.50 P 0.00 0.00 0.00 1.38 +0.06 28 0 6 0
30MAR27 20.00 P 1.56 1.56 1.56 1.59 +0.07 28 2 29 +2
30MAR27 21.00 P 2.05 2.08 2.02 2.09 +0.09 28 11 14 +1
30MAR27 22.00 P 0.00 0.00 0.00 2.69 +0.14 28 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.29 +0.11 28 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 3.94 +0.12 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.70 +0.14 27 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 5.50 +0.14 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.33 +0.15 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.19 +0.16 26 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.09 +0.17 26 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.99 +0.17 23 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.98 +0.24 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.97 +0.28 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.95 +0.28 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.95 +0.28 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.95 +0.29 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.94 +0.28 27 0 0 0
TOTAL PUT 322 5,487 +127
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 412.40
30APR26 295.00 C 0.00 0.00 0.00 117.40 -7.42 0 0 0 0
30APR26 300.00 C 0.00 0.00 0.00 112.40 -7.42 0 0 0 0
30APR26 310.00 C 0.00 0.00 0.00 102.40 -7.42 0 0 0 0
30APR26 320.00 C 0.00 0.00 0.00 92.40 -7.42 0 0 0 0
30APR26 330.00 C 0.00 0.00 0.00 82.40 -7.42 0 0 0 0
30APR26 340.00 C 0.00 0.00 0.00 72.40 -7.42 0 0 0 0
30APR26 350.00 C 0.00 0.00 0.00 62.40 -7.42 0 0 0 0
30APR26 360.00 C 0.00 0.00 0.00 52.40 -7.42 0 0 0 0
30APR26 370.00 C 0.00 0.00 0.00 42.40 -7.42 0 0 0 0
30APR26 380.00 C 0.00 0.00 0.00 32.40 -7.43 0 0 0 0
30APR26 390.00 C 24.34 24.34 24.34 22.40 -7.44 0 1 0 -31
30APR26 400.00 C 16.00 16.90 11.55 12.40 -7.51 0 175 0 -89
30APR26 410.00 C 9.89 9.89 1.31 2.40 -7.97 0 440 57 -225
30APR26 420.00 C 5.00 7.00 0.10 0.00 -2.71 0 1,045 1,028 -204
30APR26 430.00 C 1.00 1.00 0.03 0.00 -0.60 0 86 594 -2
30APR26 440.00 C 0.00 0.00 0.00 0.00 -0.15 0 0 44 0
30APR26 450.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
30APR26 460.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
30APR26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 295.00 C 0.00 0.00 0.00 117.55 -7.42 0 0 0 0
08MAY26 300.00 C 0.00 0.00 0.00 112.56 -7.41 65 0 0 0
08MAY26 310.00 C 0.00 0.00 0.00 102.56 -7.42 0 0 0 0
08MAY26 320.00 C 0.00 0.00 0.00 92.57 -7.42 52 0 0 0
08MAY26 330.00 C 0.00 0.00 0.00 83.00 -6.99 77 0 0 0
08MAY26 340.00 C 0.00 0.00 0.00 72.58 -7.42 40 0 0 0
08MAY26 350.00 C 0.00 0.00 0.00 62.58 -7.42 0 0 0 0
08MAY26 360.00 C 0.00 0.00 0.00 52.60 -7.41 32 0 0 0
08MAY26 370.00 C 0.00 0.00 0.00 42.63 -7.40 29 0 0 0
08MAY26 380.00 C 0.00 0.00 0.00 32.73 -7.36 27 0 0 0
08MAY26 390.00 C 0.00 0.00 0.00 23.08 -7.21 25 0 0 0
08MAY26 400.00 C 16.76 17.79 13.00 13.69 -6.59 21 12 63 +4
08MAY26 410.00 C 9.50 9.50 6.08 6.54 -5.59 21 129 407 +93
08MAY26 420.00 C 5.50 9.60 2.18 2.60 -3.20 22 2,722 861 -851
08MAY26 430.00 C 3.80 3.80 0.70 0.85 -1.68 23 485 703 +319
08MAY26 440.00 C 1.80 1.80 0.33 0.25 -0.75 24 192 357 +42
08MAY26 450.00 C 0.34 0.34 0.34 0.06 -0.31 25 33 47 +33
08MAY26 460.00 C 0.00 0.00 0.00 0.02 -0.13 27 0 0 0
08MAY26 470.00 C 0.00 0.00 0.00 0.01 -0.05 30 0 0 0
08MAY26 480.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
08MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
08MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
08MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
08MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
08MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
08MAY26 540.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
28MAY26 280.00 C 0.00 0.00 0.00 132.91 -7.41 41 0 30 0
28MAY26 285.00 C 0.00 0.00 0.00 127.92 -7.41 40 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 122.92 -7.42 0 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 117.93 -7.42 0 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 112.94 -7.42 0 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 102.96 -7.42 0 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 92.99 -7.42 30 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 83.02 -7.41 29 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 73.07 -7.41 27 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 63.17 -7.38 27 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 53.35 -7.33 26 0 305 0
28MAY26 370.00 C 0.00 0.00 0.00 43.73 -7.21 25 0 339 0
28MAY26 380.00 C 0.00 0.00 0.00 34.44 -6.98 24 0 487 0
28MAY26 390.00 C 30.61 30.61 30.61 25.72 -6.59 23 1 1,291 0
28MAY26 400.00 C 26.20 27.00 16.98 17.37 -6.48 20 181 2,544 -5
28MAY26 410.00 C 17.50 21.00 10.78 11.02 -5.30 20 109 4,038 -5
28MAY26 420.00 C 12.00 12.03 6.44 6.78 -3.23 21 961 7,616 +383
28MAY26 430.00 C 8.10 9.00 3.59 3.94 -2.14 21 349 2,886 +133
28MAY26 440.00 C 4.10 5.15 2.01 2.18 -1.39 22 1,635 5,199 -1,181
28MAY26 450.00 C 2.87 2.87 1.18 1.18 -0.83 23 1,062 3,382 +177
28MAY26 460.00 C 1.60 1.60 0.81 0.63 -0.54 23 144 6,864 +43
28MAY26 470.00 C 0.60 0.60 0.57 0.32 -0.31 24 34 3,148 -30
28MAY26 480.00 C 0.00 0.00 0.00 0.16 -0.17 24 0 3,391 0
28MAY26 490.00 C 0.00 0.00 0.00 0.08 -0.09 25 0 2,383 0
28MAY26 500.00 C 0.00 0.00 0.00 0.04 -0.05 25 0 544 0
28MAY26 510.00 C 0.00 0.00 0.00 0.02 -0.03 26 0 3,362 0
28MAY26 520.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 255 0
28MAY26 540.00 C 0.10 0.10 0.10 0.01 0.00 30 30 354 +30
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 32 0 272 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 34 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 36 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 38 0 497 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 41 0 437 0
29JUN26 220.00 C 0.00 0.00 0.00 193.25 -6.56 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 187.40 -7.46 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 182.44 -7.48 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 177.47 -7.48 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 172.51 -7.48 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 167.54 -7.48 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 162.58 -7.48 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 157.63 -7.45 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 152.67 -7.43 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 147.71 -7.48 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 142.75 -7.48 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 137.79 -7.44 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 132.91 -7.41 0 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 127.92 -7.44 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 122.93 -7.48 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 117.97 -7.48 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 113.02 -7.48 0 0 201 0
29JUN26 310.00 C 0.00 0.00 0.00 103.13 -7.46 0 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 93.33 -7.39 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 83.56 -7.33 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 75.37 -5.76 33 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 64.84 -7.01 26 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 55.55 -6.82 26 0 1,336 0
29JUN26 370.00 C 0.00 0.00 0.00 46.59 -6.31 25 0 909 0
29JUN26 380.00 C 0.00 0.00 0.00 38.09 -5.98 24 0 1,288 0
29JUN26 390.00 C 0.00 0.00 0.00 30.20 -5.23 23 0 1,074 0
29JUN26 400.00 C 29.19 29.19 22.49 22.58 -5.81 22 145 3,983 +30
29JUN26 410.00 C 19.40 19.40 17.10 16.45 -4.52 21 97 3,349 +81
29JUN26 420.00 C 13.53 14.41 11.59 11.92 -3.62 21 401 7,638 +56
29JUN26 430.00 C 11.28 11.88 8.40 8.44 -2.69 22 62 2,970 +3
29JUN26 440.00 C 7.45 7.45 5.83 5.85 -2.04 22 180 1,784 +42
29JUN26 450.00 C 6.05 6.06 4.05 3.99 -1.51 22 50 3,693 -8
29JUN26 460.00 C 3.15 3.50 2.90 2.77 -0.87 23 176 4,102 -60
29JUN26 470.00 C 3.63 3.63 2.38 1.79 -0.54 23 4 2,886 0
29JUN26 480.00 C 1.65 1.65 1.65 1.14 -0.32 23 5 4,918 +5
29JUN26 490.00 C 0.00 0.00 0.00 0.72 -0.17 23 0 4,524 0
29JUN26 500.00 C 0.00 0.00 0.00 0.44 -0.09 24 0 2,181 0
29JUN26 510.00 C 0.00 0.00 0.00 0.27 -0.04 24 0 609 0
29JUN26 520.00 C 0.00 0.00 0.00 0.17 0.00 24 0 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.10 0.00 24 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.06 0.00 24 0 1,308 0
29JUN26 550.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 244 0
29JUN26 560.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 431 0
29JUN26 570.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 251 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 26 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 28 0 168 0
30JUL26 280.00 C 0.00 0.00 0.00 133.76 -7.43 0 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 128.83 -7.42 0 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 123.91 -7.41 0 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 119.00 -7.40 0 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 114.10 -7.43 0 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 104.38 -7.37 25 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 94.71 -7.31 26 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 85.11 -7.24 26 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 77.19 -5.60 31 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 66.67 -6.83 26 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 57.83 -6.59 25 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 49.40 -6.20 25 0 40 0
30JUL26 380.00 C 0.00 0.00 0.00 41.47 -5.94 24 0 90 0
30JUL26 390.00 C 0.00 0.00 0.00 34.13 -5.53 24 0 155 0
30JUL26 400.00 C 0.00 0.00 0.00 26.95 -5.58 23 0 955 0
30JUL26 410.00 C 26.03 26.03 21.21 21.21 -4.59 22 93 1,697 -17
30JUL26 420.00 C 20.83 20.83 17.79 16.46 -3.86 22 357 2,032 +119
30JUL26 430.00 C 16.25 16.25 14.46 12.63 -3.27 23 243 1,389 +6
30JUL26 440.00 C 12.60 13.00 10.50 9.68 -2.68 23 23 1,145 +21
30JUL26 450.00 C 9.97 9.97 8.50 7.37 -2.05 23 2 746 0
30JUL26 460.00 C 6.38 6.51 6.21 5.57 -1.59 23 408 663 +315
30JUL26 470.00 C 0.00 0.00 0.00 4.03 -1.24 23 0 626 0
30JUL26 480.00 C 4.55 4.55 3.41 2.88 -0.94 24 213 570 +213
30JUL26 490.00 C 0.00 0.00 0.00 2.03 -0.71 24 0 380 0
30JUL26 500.00 C 3.28 3.28 2.44 1.41 -0.53 24 54 519 -29
30JUL26 510.00 C 0.00 0.00 0.00 0.97 -0.39 24 0 138 0
30JUL26 520.00 C 0.00 0.00 0.00 0.66 -0.28 24 0 251 0
30JUL26 530.00 C 0.00 0.00 0.00 0.45 -0.20 24 0 81 0
30JUL26 540.00 C 0.00 0.00 0.00 0.30 -0.14 24 0 112 0
28AUG26 300.00 C 0.00 0.00 0.00 115.12 - 27 0 0 -
28AUG26 310.00 C 0.00 0.00 0.00 105.51 - 27 0 0 -
28AUG26 320.00 C 0.00 0.00 0.00 95.99 - 27 0 0 -
28AUG26 330.00 C 0.00 0.00 0.00 86.61 - 26 0 0 -
28AUG26 340.00 C 0.00 0.00 0.00 79.00 - 30 0 0 -
28AUG26 350.00 C 0.00 0.00 0.00 68.53 - 25 0 0 -
28AUG26 360.00 C 0.00 0.00 0.00 60.11 - 25 0 0 -
28AUG26 370.00 C 0.00 0.00 0.00 52.14 - 25 0 0 -
28AUG26 380.00 C 0.00 0.00 0.00 44.69 - 25 0 0 -
28AUG26 390.00 C 0.00 0.00 0.00 37.83 - 25 0 0 -
28AUG26 400.00 C 0.00 0.00 0.00 30.76 - 23 0 0 -
28AUG26 410.00 C 26.74 27.82 25.27 25.27 - 23 240 240 -
28AUG26 420.00 C 23.02 23.28 20.52 20.52 - 23 510 481 -
28AUG26 430.00 C 18.63 18.88 16.54 16.56 - 23 484 474 -
28AUG26 440.00 C 15.04 15.10 13.38 13.24 - 24 273 270 -
28AUG26 450.00 C 12.12 12.23 10.69 10.73 - 24 153 110 -
28AUG26 460.00 C 9.78 9.78 8.76 8.51 - 24 107 107 -
28AUG26 470.00 C 0.00 0.00 0.00 6.74 - 24 0 0 -
28AUG26 480.00 C 6.00 6.00 6.00 5.17 - 24 20 20 -
28AUG26 490.00 C 0.00 0.00 0.00 3.93 - 24 0 0 -
28AUG26 500.00 C 3.93 4.10 3.93 2.96 - 24 13 13 -
28AUG26 510.00 C 3.46 3.46 3.20 2.21 - 24 40 40 -
28AUG26 520.00 C 0.00 0.00 0.00 1.64 - 24 0 0 -
28AUG26 530.00 C 0.00 0.00 0.00 1.17 - 24 0 0 -
28AUG26 540.00 C 0.00 0.00 0.00 0.85 - 24 0 0 -
29SEP26 280.00 C 0.00 0.00 0.00 134.93 -7.33 29 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 130.09 -7.31 30 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 125.27 -7.29 30 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 120.50 -7.23 30 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 115.71 -7.20 30 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 106.21 -7.13 29 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 96.83 -7.02 29 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 87.62 -6.88 28 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 79.00 -6.35 28 0 121 0
29SEP26 350.00 C 0.00 0.00 0.00 69.20 -7.13 25 0 356 0
29SEP26 360.00 C 0.00 0.00 0.00 60.98 -6.83 25 0 342 0
29SEP26 370.00 C 0.00 0.00 0.00 53.21 -6.53 25 0 227 0
29SEP26 380.00 C 0.00 0.00 0.00 45.99 -6.10 25 0 315 0
29SEP26 390.00 C 0.00 0.00 0.00 39.43 -5.45 25 0 632 0
29SEP26 400.00 C 37.94 37.99 35.64 32.95 -5.22 24 463 1,400 +433
29SEP26 410.00 C 33.32 33.56 27.51 27.58 -4.38 24 604 3,246 +246
29SEP26 420.00 C 28.75 28.75 24.23 22.91 -3.88 24 213 4,090 +82
29SEP26 430.00 C 23.57 23.57 23.31 18.96 -3.38 24 60 1,022 -60
29SEP26 440.00 C 19.67 19.67 17.32 15.67 -2.89 24 46 4,916 -24
29SEP26 450.00 C 16.40 16.40 16.40 12.85 -2.51 25 4 2,755 -4
29SEP26 460.00 C 13.50 13.50 11.87 10.58 -2.16 25 365 769 +167
29SEP26 470.00 C 0.00 0.00 0.00 8.73 -1.81 25 0 1,872 0
29SEP26 480.00 C 8.18 8.39 7.87 7.31 -1.47 26 502 1,222 +502
29SEP26 490.00 C 0.00 0.00 0.00 5.98 -1.26 26 0 2,405 0
29SEP26 500.00 C 5.20 5.20 5.20 4.80 -1.24 26 2 724 +2
29SEP26 510.00 C 0.00 0.00 0.00 3.89 -1.18 26 0 631 0
29SEP26 520.00 C 0.00 0.00 0.00 3.11 -1.19 26 0 565 0
29SEP26 530.00 C 0.00 0.00 0.00 2.51 -1.09 26 0 237 0
29SEP26 540.00 C 0.00 0.00 0.00 2.00 -1.03 26 0 225 0
29SEP26 550.00 C 0.00 0.00 0.00 1.57 -0.86 26 0 259 0
29SEP26 560.00 C 0.00 0.00 0.00 1.24 -0.80 27 0 258 0
29SEP26 570.00 C 0.00 0.00 0.00 1.01 -0.70 27 0 615 0
29SEP26 580.00 C 0.00 0.00 0.00 0.79 -0.62 27 0 565 0
29SEP26 590.00 C 0.00 0.00 0.00 0.65 -0.55 27 0 160 0
29SEP26 600.00 C 0.00 0.00 0.00 0.51 -0.49 27 0 658 0
30DEC26 280.00 C 0.00 0.00 0.00 135.40 -7.19 29 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 130.68 -7.16 29 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 126.00 -7.11 29 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 121.36 -7.06 29 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 116.76 -7.17 29 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 107.70 -6.88 28 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 98.87 -6.73 28 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 90.27 -6.59 28 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 81.98 -6.40 27 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 73.42 -6.81 26 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 65.99 -5.32 26 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 59.00 -5.08 26 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 52.55 -4.67 26 0 39 0
30DEC26 390.00 C 38.57 38.57 38.57 46.41 -4.65 26 1 173 -1
30DEC26 400.00 C 45.69 45.69 44.37 40.96 -4.26 26 80 2,510 +20
30DEC26 410.00 C 37.54 37.80 36.25 35.93 -4.21 26 75 2,845 -21
30DEC26 420.00 C 32.82 33.09 32.82 31.42 -3.82 26 60 3,313 +30
30DEC26 430.00 C 27.50 27.50 27.50 27.51 -3.56 26 1 1,078 0
30DEC26 440.00 C 0.00 0.00 0.00 23.88 -3.36 26 0 1,086 0
30DEC26 450.00 C 22.54 22.54 22.54 20.79 -2.31 26 30 1,056 -30
30DEC26 460.00 C 19.64 19.68 19.62 18.06 -2.71 26 50 272 +38
30DEC26 470.00 C 17.12 17.20 17.12 15.61 -2.24 26 60 252 +30
30DEC26 480.00 C 15.41 15.41 14.93 13.25 -2.23 26 180 353 +90
30DEC26 490.00 C 0.00 0.00 0.00 11.40 -1.74 26 0 161 0
30DEC26 500.00 C 11.40 11.40 11.40 9.61 -1.74 26 1 655 0
30DEC26 510.00 C 9.92 9.92 9.92 8.21 -1.35 26 30 186 0
30DEC26 520.00 C 8.69 8.69 8.69 6.90 -1.31 26 30 438 +30
30DEC26 530.00 C 0.00 0.00 0.00 5.83 -1.07 26 0 184 0
30DEC26 540.00 C 7.05 7.05 7.05 4.90 -0.96 26 60 205 +30
30DEC26 550.00 C 7.00 7.00 7.00 3.96 -0.83 25 15 175 -15
30DEC26 560.00 C 0.00 0.00 0.00 3.34 -0.66 25 0 503 0
30MAR27 280.00 C 0.00 0.00 0.00 136.63 -7.29 29 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 132.15 -7.24 29 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 127.72 -7.17 29 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 123.33 -7.10 29 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 118.99 -7.04 29 0 3 0
30MAR27 310.00 C 0.00 0.00 0.00 110.46 -6.87 28 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 102.16 -6.69 28 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 94.10 -6.54 28 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 86.32 -6.33 27 0 302 0
30MAR27 350.00 C 0.00 0.00 0.00 79.06 -5.90 27 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 72.27 -5.82 27 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 65.79 -5.46 27 0 710 0
30MAR27 380.00 C 58.80 58.80 58.80 59.73 -5.19 27 5 745 0
30MAR27 390.00 C 0.00 0.00 0.00 53.99 -4.80 26 0 192 0
30MAR27 400.00 C 0.00 0.00 0.00 47.23 -7.55 25 0 960 0
30MAR27 410.00 C 45.00 45.00 42.42 42.42 -4.05 25 14 3,024 +13
30MAR27 420.00 C 39.00 39.00 37.50 37.96 -4.04 25 24 2,072 +24
30MAR27 430.00 C 0.00 0.00 0.00 33.93 -3.66 25 0 200 0
30MAR27 440.00 C 0.00 0.00 0.00 30.46 -3.04 26 0 185 0
30MAR27 450.00 C 0.00 0.00 0.00 27.00 -2.95 26 0 419 0
30MAR27 460.00 C 0.00 0.00 0.00 24.21 -2.60 26 0 644 0
30MAR27 470.00 C 24.03 24.03 22.53 21.47 -2.54 26 32 193 +24
30MAR27 480.00 C 20.09 20.09 20.09 19.21 -2.41 26 30 273 +30
30MAR27 490.00 C 0.00 0.00 0.00 17.19 -2.08 26 0 186 0
30MAR27 500.00 C 16.80 16.80 15.80 15.42 -1.91 26 40 306 -20
30MAR27 510.00 C 13.80 13.80 13.80 13.80 -1.67 26 3 145 +3
30MAR27 520.00 C 0.00 0.00 0.00 12.23 -1.50 26 0 81 0
30MAR27 530.00 C 0.00 0.00 0.00 10.76 -1.23 26 0 59 0
30MAR27 540.00 C 0.00 0.00 0.00 9.49 -1.13 26 0 115 0
TOTAL CALL 17,259 181,227 +1,030
30APR26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
30APR26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30APR26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30APR26 390.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 92 0
30APR26 400.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 1,594 0
30APR26 410.00 P 0.16 0.40 0.08 0.00 -0.53 0 883 951 -50
30APR26 420.00 P 0.50 8.61 0.50 7.60 +4.55 0 558 0 -152
30APR26 430.00 P 15.25 18.46 13.13 17.60 +6.52 0 245 0 -85
30APR26 440.00 P 20.34 20.34 20.34 27.60 +7.26 0 3 0 0
30APR26 450.00 P 0.00 0.00 0.00 37.60 +7.36 0 0 0 0
30APR26 460.00 P 0.00 0.00 0.00 47.60 +7.39 0 0 0 0
30APR26 470.00 P 0.00 0.00 0.00 57.60 +7.40 0 0 0 0
30APR26 480.00 P 0.00 0.00 0.00 67.60 +7.40 0 0 0 0
30APR26 490.00 P 0.00 0.00 0.00 77.60 +7.40 0 0 0 0
30APR26 500.00 P 0.00 0.00 0.00 87.60 +6.51 0 0 0 0
30APR26 510.00 P 0.00 0.00 0.00 97.60 +6.52 0 0 0 0
30APR26 520.00 P 0.00 0.00 0.00 107.60 +6.52 0 0 0 0
30APR26 530.00 P 0.00 0.00 0.00 117.60 +6.52 0 0 0 0
30APR26 540.00 P 0.00 0.00 0.00 127.60 +6.52 0 0 0 0
08MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
08MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 70 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 50 0 0 0
08MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
08MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
08MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
08MAY26 370.00 P 0.13 0.13 0.08 0.04 +0.02 30 26 56 +26
08MAY26 380.00 P 0.00 0.00 0.00 0.14 +0.06 27 0 55 0
08MAY26 390.00 P 0.27 0.35 0.27 0.49 +0.22 26 84 212 +84
08MAY26 400.00 P 0.65 1.62 0.65 1.52 +0.68 23 509 1,418 +438
08MAY26 410.00 P 1.40 4.59 1.40 4.26 +1.81 22 1,174 1,055 +435
08MAY26 420.00 P 4.55 10.80 3.99 10.40 +4.28 24 573 459 +108
08MAY26 430.00 P 14.39 18.99 14.35 18.85 +5.88 27 106 125 +48
08MAY26 440.00 P 0.00 0.00 0.00 27.72 +6.68 24 0 0 0
08MAY26 450.00 P 0.00 0.00 0.00 37.60 +7.17 0 0 0 0
08MAY26 460.00 P 0.00 0.00 0.00 47.60 +7.36 0 0 0 0
08MAY26 470.00 P 0.00 0.00 0.00 57.60 +7.40 0 0 0 0
08MAY26 480.00 P 0.00 0.00 0.00 67.60 +7.40 0 0 0 0
08MAY26 490.00 P 0.00 0.00 0.00 77.60 +7.40 0 0 0 0
08MAY26 500.00 P 0.00 0.00 0.00 88.81 +7.44 82 0 0 0
08MAY26 510.00 P 0.00 0.00 0.00 98.81 +7.71 89 0 0 0
08MAY26 520.00 P 0.00 0.00 0.00 108.81 +7.71 95 0 0 0
08MAY26 530.00 P 0.00 0.00 0.00 118.81 +7.45 101 0 0 0
08MAY26 540.00 P 0.00 0.00 0.00 128.81 - 107 0 0 -
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 41 0 113 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 39 0 163 0
28MAY26 300.00 P 0.10 0.10 0.10 0.01 0.00 37 30 362 +30
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 34 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 30 0 263 0
28MAY26 330.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 1,363 0
28MAY26 340.00 P 0.25 0.25 0.25 0.06 +0.02 28 2 1,488 +2
28MAY26 350.00 P 0.39 0.39 0.39 0.13 +0.04 27 7 1,165 +7
28MAY26 360.00 P 0.39 0.43 0.39 0.31 +0.10 26 81 2,267 +81
28MAY26 370.00 P 0.71 0.87 0.71 0.67 +0.22 25 59 3,506 0
28MAY26 380.00 P 0.87 1.50 0.86 1.38 +0.45 24 154 4,070 +80
28MAY26 390.00 P 1.50 2.75 1.50 2.68 +0.94 23 457 4,248 -57
28MAY26 400.00 P 2.38 5.01 2.38 4.92 +1.70 22 1,059 8,109 +711
28MAY26 410.00 P 4.50 8.80 4.00 8.53 +2.88 21 1,183 5,069 +211
28MAY26 420.00 P 8.60 14.32 8.60 14.35 +4.50 22 436 1,417 -42
28MAY26 430.00 P 14.45 19.47 14.45 21.64 +5.90 23 100 1,402 +2
28MAY26 440.00 P 0.00 0.00 0.00 29.26 +6.05 22 0 117 0
28MAY26 450.00 P 0.00 0.00 0.00 38.29 +6.61 23 0 401 0
28MAY26 460.00 P 44.67 44.67 44.67 47.81 +7.01 23 60 291 +60
28MAY26 470.00 P 0.00 0.00 0.00 57.62 +7.23 24 0 21 0
28MAY26 480.00 P 0.00 0.00 0.00 67.60 +7.38 0 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 77.60 +7.40 0 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 88.81 +7.44 46 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 98.81 +7.55 50 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 108.81 +7.55 53 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 118.81 +7.45 57 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 128.81 +7.56 60 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 138.81 +7.56 63 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 148.81 +7.57 66 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 158.79 +7.55 69 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 168.80 +7.56 72 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 178.81 +7.57 75 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 188.81 +7.58 77 0 0 0
29JUN26 220.00 P 0.32 0.32 0.32 0.01 0.00 48 30 408 -30
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 47 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 45 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 39 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 37 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 36 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 33 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 32 0 303 0
29JUN26 280.00 P 0.10 0.10 0.10 0.01 0.00 30 30 194 +30
29JUN26 285.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 315 0
29JUN26 290.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 187 0
29JUN26 300.00 P 0.00 0.00 0.00 0.07 +0.04 30 0 318 0
29JUN26 310.00 P 0.00 0.00 0.00 0.12 +0.06 29 0 751 0
29JUN26 320.00 P 0.00 0.00 0.00 0.22 +0.11 29 0 858 0
29JUN26 330.00 P 0.65 0.65 0.60 0.39 +0.18 28 60 3,017 +30
29JUN26 340.00 P 0.81 0.93 0.81 0.67 +0.28 27 107 2,403 0
29JUN26 350.00 P 0.95 1.26 0.95 1.13 +0.43 26 207 9,520 +143
29JUN26 360.00 P 1.40 1.86 1.40 1.82 +0.63 26 51 12,582 +28
29JUN26 370.00 P 1.82 2.83 1.82 2.83 +0.87 25 180 4,899 +96
29JUN26 380.00 P 2.50 4.20 2.50 4.20 +1.19 24 446 4,648 +387
29JUN26 390.00 P 4.46 6.18 4.46 6.36 +1.76 23 92 5,106 0
29JUN26 400.00 P 6.79 9.23 6.00 9.26 +2.34 23 216 6,433 +55
29JUN26 410.00 P 9.00 13.41 8.50 13.37 +3.27 22 305 3,181 +92
29JUN26 420.00 P 15.46 18.93 15.45 18.92 +4.41 23 525 5,358 +112
29JUN26 430.00 P 21.60 22.60 21.44 25.27 +5.29 23 91 1,807 +91
29JUN26 440.00 P 0.00 0.00 0.00 32.27 +5.60 22 0 742 0
29JUN26 450.00 P 33.50 37.20 33.50 40.39 +6.22 22 11 620 +10
29JUN26 460.00 P 0.00 0.00 0.00 49.11 +6.68 23 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 58.30 +6.99 23 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 67.84 +7.20 23 0 93 0
29JUN26 490.00 P 0.00 0.00 0.00 77.63 +7.33 23 0 2 0
29JUN26 500.00 P 0.00 0.00 0.00 88.81 +7.44 33 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 98.81 +7.55 36 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 108.81 +7.52 38 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 118.81 +7.45 41 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 128.81 +7.54 43 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 138.83 +7.54 45 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 148.83 +7.54 48 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 158.81 +7.52 50 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 168.83 +7.59 52 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 178.81 +7.55 54 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 188.81 +7.56 56 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.06 +0.03 29 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.08 +0.03 29 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.10 +0.04 28 0 42 0
30JUL26 295.00 P 0.00 0.00 0.00 0.14 +0.05 28 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.19 +0.08 28 0 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.33 +0.12 27 0 226 0
30JUL26 320.00 P 0.91 0.91 0.91 0.57 +0.20 27 1 241 0
30JUL26 330.00 P 0.00 0.00 0.00 0.94 +0.31 27 0 66 0
30JUL26 340.00 P 1.88 1.88 1.88 1.49 +0.45 26 2 216 0
30JUL26 350.00 P 2.17 2.24 2.16 2.30 +0.65 26 82 582 +52
30JUL26 360.00 P 2.84 3.50 2.83 3.45 +0.90 25 211 697 +101
30JUL26 370.00 P 4.00 4.90 4.00 5.02 +1.22 25 269 1,198 +149
30JUL26 380.00 P 5.10 6.51 5.09 7.00 +1.59 24 387 1,950 +84
30JUL26 390.00 P 8.78 9.58 8.78 9.58 +2.20 24 63 1,947 +33
30JUL26 400.00 P 9.80 12.89 9.60 12.89 +2.67 23 527 1,812 +35
30JUL26 410.00 P 12.87 17.34 12.87 17.34 +3.58 23 249 2,059 +75
30JUL26 420.00 P 17.30 22.14 17.30 22.52 +4.09 23 304 648 -21
30JUL26 430.00 P 23.31 26.54 23.31 28.71 +4.86 23 227 391 +85
30JUL26 440.00 P 0.00 0.00 0.00 35.34 +5.12 23 0 153 0
30JUL26 450.00 P 0.00 0.00 0.00 42.91 +5.61 23 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 51.07 +6.03 23 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 59.71 +6.38 23 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 68.75 +6.67 23 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 78.12 +6.91 23 0 30 0
30JUL26 500.00 P 0.00 0.00 0.00 88.81 +7.38 28 0 30 0
30JUL26 510.00 P 0.00 0.00 0.00 98.81 +7.55 30 0 60 0
30JUL26 520.00 P 0.00 0.00 0.00 108.81 +7.51 32 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 118.81 +7.45 34 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 128.81 +7.53 36 0 0 0
28AUG26 300.00 P 1.09 1.09 1.09 0.33 - 26 20 20 -
28AUG26 310.00 P 1.31 1.32 1.31 0.59 - 26 4 4 -
28AUG26 320.00 P 0.00 0.00 0.00 0.98 - 26 0 0 -
28AUG26 330.00 P 0.00 0.00 0.00 1.57 - 26 0 0 -
28AUG26 340.00 P 2.85 2.85 2.76 2.41 - 26 6 6 -
28AUG26 350.00 P 4.06 4.11 4.05 3.57 - 26 48 48 -
28AUG26 360.00 P 5.68 5.68 5.68 5.14 - 25 30 30 -
28AUG26 370.00 P 6.20 7.59 6.20 7.17 - 25 107 107 -
28AUG26 380.00 P 8.80 10.00 8.80 9.73 - 25 35 35 -
28AUG26 390.00 P 10.98 13.00 10.98 12.89 - 25 103 103 -
28AUG26 400.00 P 15.00 16.72 14.84 16.49 - 25 94 63 -
28AUG26 410.00 P 18.88 21.19 18.88 21.17 - 25 124 124 -
28AUG26 420.00 P 24.51 24.77 23.34 26.41 - 25 240 180 -
28AUG26 430.00 P 29.95 31.88 28.96 32.52 - 25 630 540 -
28AUG26 440.00 P 0.00 0.00 0.00 38.40 - 24 0 0 -
28AUG26 450.00 P 0.00 0.00 0.00 45.57 - 24 0 0 -
28AUG26 460.00 P 0.00 0.00 0.00 53.32 - 24 0 0 -
28AUG26 470.00 P 0.00 0.00 0.00 61.57 - 24 0 0 -
28AUG26 480.00 P 0.00 0.00 0.00 70.20 - 24 0 0 -
28AUG26 490.00 P 0.00 0.00 0.00 79.15 - 24 0 0 -
28AUG26 500.00 P 0.00 0.00 0.00 90.27 - 29 0 0 -
28AUG26 510.00 P 0.00 0.00 0.00 99.02 - 28 0 0 -
28AUG26 520.00 P 0.00 0.00 0.00 108.81 - 29 0 0 -
28AUG26 530.00 P 0.00 0.00 0.00 118.81 - 31 0 0 -
28AUG26 540.00 P 0.00 0.00 0.00 128.83 - 33 0 0 -
29SEP26 280.00 P 0.00 0.00 0.00 0.25 -0.14 26 0 77 0
29SEP26 285.00 P 0.00 0.00 0.00 0.33 -0.15 26 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.44 -0.18 26 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.58 -0.17 26 0 240 0
29SEP26 300.00 P 0.00 0.00 0.00 0.76 -0.21 26 0 757 0
29SEP26 310.00 P 0.00 0.00 0.00 1.22 -0.20 26 0 684 0
29SEP26 320.00 P 0.00 0.00 0.00 1.91 -0.14 26 0 4,287 0
29SEP26 330.00 P 0.00 0.00 0.00 2.87 -0.07 26 0 3,609 0
29SEP26 340.00 P 0.00 0.00 0.00 4.18 +0.11 26 0 1,981 0
29SEP26 350.00 P 5.55 6.25 5.55 5.89 +0.40 26 33 3,682 -31
29SEP26 360.00 P 7.00 8.82 6.80 8.04 +0.84 25 5 3,386 +1
29SEP26 370.00 P 8.80 10.60 8.80 10.67 +1.62 25 2 4,631 +2
29SEP26 380.00 P 11.45 11.45 11.45 13.84 +2.30 25 1 2,214 +1
29SEP26 390.00 P 14.49 14.49 14.49 17.68 +2.85 25 30 4,364 0
29SEP26 400.00 P 18.00 21.50 18.00 21.53 +3.02 25 128 4,472 +93
29SEP26 410.00 P 22.53 26.50 22.52 26.50 +3.61 25 328 3,326 +192
29SEP26 420.00 P 26.61 31.08 26.61 32.23 +4.31 25 203 3,704 +2
29SEP26 430.00 P 32.05 35.13 32.05 38.34 +4.63 25 261 598 -125
29SEP26 440.00 P 38.30 39.30 38.30 45.30 +5.15 25 240 1,730 -73
29SEP26 450.00 P 0.00 0.00 0.00 52.26 +4.99 25 0 228 0
29SEP26 460.00 P 58.00 58.00 58.00 61.80 +5.44 27 2 289 0
29SEP26 470.00 P 0.00 0.00 0.00 68.09 +5.52 25 0 536 0
29SEP26 480.00 P 0.00 0.00 0.00 76.40 +5.59 25 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 86.00 +6.59 27 0 241 0
29SEP26 500.00 P 0.00 0.00 0.00 95.00 +4.72 27 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 104.19 +6.98 28 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 113.55 +7.14 29 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 123.01 +7.27 29 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 132.56 +7.37 30 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 142.18 +7.45 31 0 107 0
29SEP26 560.00 P 0.00 0.00 0.00 151.85 +7.52 31 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 161.56 +7.57 32 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 171.30 +7.61 33 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 181.06 +7.65 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 190.86 +7.70 35 0 30 0
30DEC26 280.00 P 2.21 2.60 2.21 1.32 +0.53 27 91 326 +61
30DEC26 285.00 P 2.80 2.80 2.80 1.60 +0.60 27 2 67 +2
30DEC26 290.00 P 2.65 3.18 2.65 1.99 +0.73 27 47 471 +47
30DEC26 295.00 P 3.04 3.09 2.87 2.34 +0.81 27 224 445 +89
30DEC26 300.00 P 3.60 3.80 3.60 2.79 +0.90 27 6 454 -5
30DEC26 310.00 P 0.00 0.00 0.00 3.80 +1.09 27 0 2,945 0
30DEC26 320.00 P 0.00 0.00 0.00 5.17 +1.42 27 0 856 0
30DEC26 330.00 P 7.00 7.00 7.00 6.80 +1.61 27 1 940 +1
30DEC26 340.00 P 0.00 0.00 0.00 8.70 +1.77 27 0 668 0
30DEC26 350.00 P 9.73 10.99 9.73 11.15 +2.18 27 56 974 +21
30DEC26 360.00 P 12.28 13.18 12.28 13.60 +2.07 26 88 675 -1
30DEC26 370.00 P 15.18 16.50 15.18 16.50 +1.99 26 124 1,445 -35
30DEC26 380.00 P 17.00 19.95 17.00 19.95 +2.15 26 63 1,578 +9
30DEC26 390.00 P 22.74 22.74 22.74 23.89 +2.87 26 30 1,666 +30
30DEC26 400.00 P 25.90 28.00 25.90 28.30 +3.27 25 80 2,424 +80
30DEC26 410.00 P 30.56 31.71 30.56 33.22 +3.82 25 180 2,464 0
30DEC26 420.00 P 36.32 36.99 36.32 38.68 +4.17 25 60 3,054 0
30DEC26 430.00 P 41.63 44.36 41.63 44.65 +4.22 25 94 1,394 -30
30DEC26 440.00 P 0.00 0.00 0.00 51.29 +4.53 25 0 1,249 0
30DEC26 450.00 P 51.29 51.29 51.29 58.24 +4.80 25 1 1,045 0
30DEC26 460.00 P 0.00 0.00 0.00 65.33 +4.86 25 0 360 0
30DEC26 470.00 P 0.00 0.00 0.00 72.70 +5.09 25 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 81.74 +6.43 26 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 90.01 +6.10 26 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 98.53 +6.29 27 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 107.26 +6.10 27 0 85 0
30DEC26 520.00 P 0.00 0.00 0.00 116.17 +5.20 27 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 125.22 +4.52 28 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 134.42 +4.42 28 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 143.73 +4.32 28 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 153.12 +4.17 29 0 0 0
30MAR27 280.00 P 4.45 4.45 4.45 3.09 +0.21 28 1 130 +1
30MAR27 285.00 P 0.00 0.00 0.00 3.60 +0.24 28 0 20 0
30MAR27 290.00 P 0.00 0.00 0.00 4.11 +0.25 28 0 155 0
30MAR27 295.00 P 0.00 0.00 0.00 4.68 +0.32 28 0 25 0
30MAR27 300.00 P 6.80 6.80 6.80 5.39 +0.43 28 1 235 +1
30MAR27 310.00 P 0.00 0.00 0.00 6.81 +0.47 28 0 28 0
30MAR27 320.00 P 8.50 9.70 8.50 8.69 +0.73 28 20 347 +20
30MAR27 330.00 P 10.70 11.06 10.70 10.72 +0.89 28 9 201 +8
30MAR27 340.00 P 0.00 0.00 0.00 13.22 +1.15 28 0 42 0
30MAR27 350.00 P 0.00 0.00 0.00 15.96 +1.44 27 0 370 0
30MAR27 360.00 P 0.00 0.00 0.00 19.14 +1.89 27 0 147 0
30MAR27 370.00 P 19.50 19.50 19.50 22.65 +2.95 27 10 579 -10
30MAR27 380.00 P 24.11 24.11 24.11 26.46 +2.98 27 1 620 0
30MAR27 390.00 P 0.00 0.00 0.00 30.63 +3.37 27 0 471 0
30MAR27 400.00 P 31.80 35.05 31.80 35.24 +3.74 27 41 951 +1
30MAR27 410.00 P 37.68 40.20 37.68 40.20 +3.97 27 53 3,210 +53
30MAR27 420.00 P 40.00 45.61 39.94 45.64 +4.25 27 84 2,052 +49
30MAR27 430.00 P 0.00 0.00 0.00 51.68 +4.63 27 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 57.76 +4.59 27 0 10 0
30MAR27 450.00 P 64.11 64.11 64.11 64.55 +4.85 27 1 26 +1
30MAR27 460.00 P 0.00 0.00 0.00 71.87 +5.25 27 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 79.29 +5.50 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 86.91 +5.62 27 0 0 0
30MAR27 490.00 P 88.97 88.97 88.97 94.80 +5.84 27 1 1 +1
30MAR27 500.00 P 0.00 0.00 0.00 102.87 +5.98 27 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 111.17 +6.16 28 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 119.64 +6.30 28 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 128.29 +6.46 28 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 137.11 +6.60 28 0 0 0
TOTAL PUT 16,505 206,607 +4,030
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 26.68
28MAY26 18.50 C 0.00 0.00 0.00 8.21 -0.41 60 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.71 -0.41 55 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.21 -0.41 50 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.71 -0.40 45 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.71 -0.40 36 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.71 -0.42 25 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.71 -0.34 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.72 -0.34 21 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 1.77 -0.31 21 0 60 0
28MAY26 26.00 C 0.00 0.00 0.00 0.96 -0.25 21 0 280 0
28MAY26 27.00 C 0.28 0.33 0.28 0.42 -0.15 21 53 257 -18
28MAY26 28.00 C 0.12 0.12 0.11 0.13 -0.07 21 75 320 -5
28MAY26 29.00 C 0.00 0.00 0.00 0.03 -0.03 21 0 203 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 274 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.70 -0.42 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.20 -0.35 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.70 -0.42 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.20 -0.42 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.70 -0.42 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.21 -0.41 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.71 -0.41 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.21 -0.41 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.71 -0.40 40 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.71 -0.41 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.71 -0.42 23 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 3.71 -0.34 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.72 -0.34 19 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.79 -0.32 20 0 75 0
29JUN26 26.00 C 0.00 0.00 0.00 1.02 -0.29 20 0 87 0
29JUN26 27.00 C 0.37 0.50 0.37 0.52 -0.19 20 36 131 -15
29JUN26 28.00 C 0.22 0.24 0.22 0.24 -0.10 20 80 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.10 -0.05 20 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 141 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.21 -0.41 45 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.71 -0.41 42 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.21 -0.41 39 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.71 -0.40 36 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.71 -0.41 29 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.71 -0.42 22 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.71 -0.34 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.74 -0.33 20 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.89 -0.26 21 0 30 0
30JUL26 26.00 C 0.00 0.00 0.00 1.22 -0.22 21 0 8 0
30JUL26 27.00 C 0.00 0.00 0.00 0.73 -0.16 21 0 34 0
30JUL26 28.00 C 0.00 0.00 0.00 0.43 -0.09 21 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.24 -0.06 21 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.12 -0.04 21 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.71 - 39 0 0 -
28AUG26 19.50 C 0.00 0.00 0.00 7.21 - 36 0 0 -
28AUG26 20.00 C 0.00 0.00 0.00 6.71 - 33 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 5.71 - 28 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 4.71 - 22 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 3.72 - 21 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 2.78 - 21 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 2.04 - 23 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 1.40 - 22 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 0.94 - 22 0 0 -
28AUG26 28.00 C 0.54 0.54 0.53 0.61 - 22 30 30 -
28AUG26 29.00 C 0.00 0.00 0.00 0.39 - 22 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 0.23 - 21 0 0 -
28AUG26 31.00 C 0.00 0.00 0.00 0.14 - 22 0 0 -
28AUG26 32.00 C 0.00 0.00 0.00 0.08 - 21 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 0.05 - 22 0 0 -
28AUG26 34.00 C 0.00 0.00 0.00 0.03 - 22 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 9.20 -0.42 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.70 -0.42 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.21 -0.41 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.71 -0.41 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.21 -0.41 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.71 -0.40 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.71 -0.41 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.72 -0.42 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.77 -0.32 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.93 -0.28 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.24 -0.24 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.64 -0.24 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.22 -0.14 23 0 515 0
29SEP26 28.00 C 0.00 0.00 0.00 0.89 -0.11 23 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.63 -0.09 23 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.44 -0.07 23 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.30 -0.05 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.20 -0.04 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 -0.03 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 8.21 -0.41 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.71 -0.41 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.21 -0.41 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.71 -0.40 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.71 -0.41 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.77 -0.38 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.92 -0.29 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.20 -0.26 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.60 -0.22 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.01 -0.19 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.59 -0.16 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 1.23 -0.14 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.94 -0.12 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.71 -0.10 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.54 -0.07 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.40 -0.05 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.29 -0.04 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.21 -0.03 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.21 -0.41 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.71 -0.43 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.21 -0.41 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.72 -0.40 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.78 -0.37 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.80 -0.42 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.22 -0.25 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.57 -0.22 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.99 -0.20 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.40 -0.17 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.97 -0.15 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.60 -0.13 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.30 -0.10 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.04 -0.08 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.82 -0.07 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.64 -0.07 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.51 -0.04 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.39 -0.04 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.30 -0.03 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.23 -0.03 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.18 -0.03 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
TOTAL CALL 274 3,713 -38
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 48 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
28MAY26 23.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 32 0
28MAY26 24.00 P 0.11 0.12 0.11 0.07 +0.03 21 103 119 +98
28MAY26 25.00 P 0.26 0.36 0.26 0.24 +0.07 21 116 204 +15
28MAY26 26.00 P 0.64 0.79 0.64 0.64 +0.15 21 75 345 +75
28MAY26 27.00 P 1.56 1.56 1.56 1.32 +0.28 22 15 471 +15
28MAY26 28.00 P 0.00 0.00 0.00 2.14 +0.31 21 0 180 0
28MAY26 29.00 P 0.00 0.00 0.00 3.08 +0.33 19 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 4.07 +0.34 20 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 5.19 +0.52 45 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 6.22 +0.55 54 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.22 +0.56 60 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.22 +0.56 65 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.21 +0.56 69 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.21 +0.56 75 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.21 +0.56 80 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.21 +0.56 84 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.20 +0.55 87 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 21 0 8 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 24 0
29JUN26 24.00 P 0.00 0.00 0.00 0.18 +0.03 20 0 166 0
29JUN26 25.00 P 0.00 0.00 0.00 0.44 +0.08 20 0 67 0
29JUN26 26.00 P 0.00 0.00 0.00 0.86 +0.13 20 0 559 0
29JUN26 27.00 P 0.00 0.00 0.00 1.51 +0.26 21 0 66 0
29JUN26 28.00 P 0.00 0.00 0.00 2.24 +0.26 19 0 138 0
29JUN26 29.00 P 0.00 0.00 0.00 3.13 +0.30 20 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 4.09 +0.33 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.19 +0.46 32 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.22 +0.55 38 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.22 +0.56 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.22 +0.51 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.21 +0.56 49 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.21 +0.56 53 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.21 +0.56 56 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.21 +0.56 59 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.20 +0.55 62 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30JUL26 23.00 P 0.26 0.26 0.26 0.15 +0.03 21 10 37 +8
30JUL26 24.00 P 0.00 0.00 0.00 0.34 +0.07 21 0 15 0
30JUL26 25.00 P 0.73 0.73 0.73 0.65 +0.11 21 20 36 0
30JUL26 26.00 P 1.15 1.15 1.15 1.09 +0.17 21 10 29 +10
30JUL26 27.00 P 0.00 0.00 0.00 1.68 +0.25 21 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 2.41 +0.28 21 0 60 0
30JUL26 29.00 P 0.00 0.00 0.00 3.22 +0.30 20 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.13 +0.31 20 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.22 +0.49 28 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.22 +0.55 32 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.22 +0.56 35 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.22 +0.51 39 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.22 +0.57 42 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.21 +0.56 44 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.21 +0.56 47 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
28AUG26 19.50 P 0.00 0.00 0.00 0.01 - 22 0 0 -
28AUG26 20.00 P 0.00 0.00 0.00 0.02 - 22 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 0.05 - 21 0 0 -
28AUG26 22.00 P 0.00 0.00 0.00 0.12 - 21 0 0 -
28AUG26 23.00 P 0.00 0.00 0.00 0.25 - 21 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 0.48 - 22 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 0.82 - 22 0 0 -
28AUG26 26.00 P 0.00 0.00 0.00 1.26 - 21 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 1.85 - 21 0 0 -
28AUG26 28.00 P 0.00 0.00 0.00 2.53 - 21 0 0 -
28AUG26 29.00 P 0.00 0.00 0.00 3.32 - 21 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 4.19 - 21 0 0 -
28AUG26 31.00 P 0.00 0.00 0.00 5.24 - 26 0 0 -
28AUG26 32.00 P 0.00 0.00 0.00 6.22 - 29 0 0 -
28AUG26 33.00 P 0.00 0.00 0.00 7.22 - 32 0 0 -
28AUG26 34.00 P 0.00 0.00 0.00 8.22 - 35 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 9.22 - 37 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 10.21 - 40 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 +0.03 24 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 +0.04 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.46 +0.07 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.75 +0.11 24 0 9 0
29SEP26 25.00 P 0.00 0.00 0.00 1.12 +0.13 24 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.61 +0.17 25 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 2.13 +0.20 24 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.80 +0.23 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 3.54 +0.25 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.49 +0.41 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.39 +0.31 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.34 +0.33 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.32 +0.34 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.32 +0.34 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.34 +0.35 38 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.36 +0.35 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.39 +0.35 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.42 +0.37 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.45 +0.42 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 +0.01 22 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.25 +0.03 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.42 +0.05 23 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.66 +0.07 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.97 +0.09 23 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 1.38 +0.13 23 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.87 +0.16 23 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 2.37 +0.11 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.01 +0.21 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.73 +0.24 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.64 +0.39 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.50 +0.29 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.41 +0.30 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.37 +0.33 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.35 +0.34 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.35 +0.34 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.37 +0.35 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.39 +0.35 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.42 +0.36 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.45 +0.41 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.19 +0.03 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.25 +0.04 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.40 +0.06 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.61 +0.08 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 0.88 +0.10 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.23 +0.13 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.65 +0.15 23 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 2.14 +0.17 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.71 +0.19 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.26 +0.22 22 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.95 +0.24 22 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.84 +0.28 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.66 +0.29 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.53 +0.30 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.45 +0.32 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.40 +0.33 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.38 +0.34 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.38 +0.34 31 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.39 +0.34 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.42 +0.36 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.45 +0.41 38 0 0 0
TOTAL PUT 349 3,499 +221
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 140.20
30APR26 110.00 C 0.00 0.00 0.00 30.20 -1.06 0 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 27.70 -1.07 0 0 0 0
30APR26 115.00 C 0.00 0.00 0.00 25.20 -1.07 0 0 0 0
30APR26 117.50 C 0.00 0.00 0.00 22.70 -1.07 0 0 0 0
30APR26 120.00 C 0.00 0.00 0.00 20.20 -1.08 0 0 0 0
30APR26 122.50 C 0.00 0.00 0.00 17.70 -1.08 0 0 0 0
30APR26 125.00 C 0.00 0.00 0.00 15.20 -1.08 0 0 0 0
30APR26 127.50 C 0.00 0.00 0.00 12.70 -1.09 0 0 0 0
30APR26 130.00 C 10.00 10.00 10.00 10.20 -0.93 0 1 0 -1
30APR26 132.50 C 0.00 0.00 0.00 7.70 -0.82 0 0 0 0
30APR26 135.00 C 0.00 0.00 0.00 5.20 -0.86 0 0 0 -1
30APR26 137.50 C 2.44 2.44 2.30 2.70 -1.03 0 45 0 -16
30APR26 140.00 C 0.50 0.99 0.21 0.20 -1.23 0 1,009 17 -458
30APR26 142.50 C 0.15 0.15 0.03 0.00 -0.30 0 71 408 +7
30APR26 145.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 87 0
30APR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
30APR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30APR26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30APR26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30APR26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 30.26 -1.00 55 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 27.77 -1.00 56 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 25.28 -0.99 54 0 0 0
08MAY26 117.50 C 0.00 0.00 0.00 22.80 -0.97 53 0 0 0
08MAY26 120.00 C 0.00 0.00 0.00 20.33 -0.95 51 0 0 0
08MAY26 122.50 C 0.00 0.00 0.00 17.87 -0.91 49 0 0 0
08MAY26 125.00 C 0.00 0.00 0.00 15.44 -0.84 47 0 0 0
08MAY26 127.50 C 0.00 0.00 0.00 13.06 -0.73 45 0 0 0
08MAY26 130.00 C 0.00 0.00 0.00 10.54 -0.89 37 0 0 0
08MAY26 132.50 C 0.00 0.00 0.00 8.75 -0.59 45 0 0 0
08MAY26 135.00 C 0.00 0.00 0.00 6.23 -1.00 35 0 0 0
08MAY26 137.50 C 0.00 0.00 0.00 4.69 -0.52 38 0 63 0
08MAY26 140.00 C 2.92 3.29 2.87 3.04 -0.43 35 53 96 +53
08MAY26 142.50 C 1.88 2.30 1.81 1.87 -0.32 34 169 196 +115
08MAY26 145.00 C 1.02 1.50 1.00 1.04 -0.23 33 301 421 +144
08MAY26 147.50 C 0.65 0.93 0.65 0.53 -0.14 32 200 338 +148
08MAY26 150.00 C 0.36 0.50 0.36 0.24 -0.07 32 30 325 +29
08MAY26 152.50 C 0.21 0.26 0.21 0.09 -0.04 31 61 197 +61
08MAY26 155.00 C 0.12 0.15 0.12 0.03 -0.02 30 67 84 +57
08MAY26 157.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
08MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
08MAY26 162.50 C 0.05 0.05 0.02 0.01 0.00 37 108 108 +108
08MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
08MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
08MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 50.25 -0.85 67 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 47.75 -0.85 62 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 45.25 -0.86 57 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 42.75 -0.87 50 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 40.25 -0.88 0 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 37.75 -1.07 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 35.26 -0.89 47 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 32.76 -0.91 43 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 30.27 -0.99 43 0 116 0
28MAY26 112.50 C 0.00 0.00 0.00 27.79 -1.40 42 0 0 0
28MAY26 115.00 C 24.98 25.01 24.96 25.35 -1.52 43 130 583 +35
28MAY26 117.50 C 0.00 0.00 0.00 22.87 -0.90 40 0 188 0
28MAY26 120.00 C 0.00 0.00 0.00 20.45 -0.83 39 0 394 0
28MAY26 122.50 C 0.00 0.00 0.00 18.07 -0.71 37 0 752 0
28MAY26 125.00 C 0.00 0.00 0.00 15.77 -0.59 36 0 2,436 0
28MAY26 127.50 C 13.40 13.81 13.40 13.49 -0.57 35 31 1,054 +30
28MAY26 130.00 C 11.20 11.87 10.80 11.39 -0.84 34 61 3,763 +61
28MAY26 132.50 C 0.00 0.00 0.00 9.35 -0.74 32 0 1,904 0
28MAY26 135.00 C 7.32 7.95 7.28 7.80 -0.08 33 62 1,957 +31
28MAY26 137.50 C 6.48 6.48 6.48 5.85 -0.51 30 2 1,191 -2
28MAY26 140.00 C 3.98 4.81 3.90 4.40 -0.42 29 396 2,260 +75
28MAY26 142.50 C 3.25 3.60 2.98 3.24 -0.26 29 587 4,819 +195
28MAY26 145.00 C 2.19 2.61 2.00 2.30 -0.20 28 231 4,754 -59
28MAY26 147.50 C 1.55 1.93 1.32 1.62 -0.09 28 463 6,945 -213
28MAY26 150.00 C 0.92 1.29 0.92 1.09 -0.02 28 479 2,498 -162
28MAY26 152.50 C 0.75 0.75 0.75 0.67 -0.02 27 50 872 0
28MAY26 155.00 C 0.59 0.62 0.49 0.39 -0.01 26 199 764 +108
28MAY26 157.50 C 0.31 0.35 0.31 0.22 0.00 26 147 649 +73
28MAY26 160.00 C 0.25 0.25 0.25 0.11 -0.01 25 5 957 0
28MAY26 162.50 C 0.10 0.10 0.10 0.05 -0.01 24 1 581 +1
28MAY26 165.00 C 0.08 0.12 0.08 0.03 0.00 25 6 729 -4
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 24 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 26 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 27 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 29 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 31 0 289 0
29JUN26 60.00 C 0.00 0.00 0.00 80.23 -0.82 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 77.73 -0.81 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 75.23 -0.81 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 72.73 -0.82 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 70.24 -0.81 77 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 67.74 -0.81 72 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 65.24 -0.82 67 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 62.74 -0.82 62 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 60.24 -0.82 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 57.74 -0.83 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 55.24 -0.84 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 52.74 -0.84 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 50.25 -0.85 50 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 47.75 -0.85 47 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 45.25 -0.86 43 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 42.75 -0.87 39 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 40.25 -0.88 0 0 145 0
29JUN26 102.50 C 0.00 0.00 0.00 37.76 -1.06 37 0 209 0
29JUN26 105.00 C 0.00 0.00 0.00 35.26 -0.89 35 0 19 0
29JUN26 107.50 C 0.00 0.00 0.00 32.76 -0.92 32 0 0 0
29JUN26 110.00 C 31.15 31.15 31.01 30.34 -0.92 35 180 337 +141
29JUN26 112.50 C 0.00 0.00 0.00 28.02 -1.17 37 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 25.69 -1.18 36 0 1,943 0
29JUN26 117.50 C 24.09 24.09 24.09 23.23 -0.90 34 22 212 -21
29JUN26 120.00 C 0.00 0.00 0.00 21.08 -0.45 34 0 1,960 0
29JUN26 122.50 C 0.00 0.00 0.00 18.79 -0.50 32 0 256 0
29JUN26 125.00 C 16.50 16.50 16.50 17.16 +0.05 35 3 6,978 0
29JUN26 127.50 C 14.71 14.71 14.71 14.63 -0.38 31 1 635 -1
29JUN26 130.00 C 12.71 12.71 12.71 12.64 -0.39 30 1 3,438 -1
29JUN26 132.50 C 0.00 0.00 0.00 10.87 -0.29 29 0 1,563 0
29JUN26 135.00 C 8.86 8.86 8.86 9.13 -0.34 28 4 4,016 0
29JUN26 137.50 C 7.16 7.85 7.16 7.57 -0.16 28 72 1,536 +49
29JUN26 140.00 C 5.90 6.57 5.90 6.14 -0.32 27 80 1,611 +35
29JUN26 142.50 C 4.50 5.35 4.50 4.95 -0.18 27 280 2,020 +220
29JUN26 145.00 C 3.77 4.16 3.76 3.94 -0.13 26 39 1,266 -24
29JUN26 147.50 C 3.01 3.28 3.01 3.10 -0.15 26 54 2,266 0
29JUN26 150.00 C 2.30 2.58 2.20 2.43 -0.08 26 1,033 2,108 +905
29JUN26 152.50 C 2.04 2.04 1.98 1.87 -0.03 26 2 1,442 0
29JUN26 155.00 C 1.41 1.71 1.39 1.36 -0.07 26 103 670 -7
29JUN26 157.50 C 1.31 1.31 1.27 0.98 -0.08 25 4 2,973 0
29JUN26 160.00 C 0.85 0.90 0.85 0.69 -0.08 25 7 1,322 0
29JUN26 162.50 C 0.58 0.75 0.58 0.47 -0.08 24 64 1,127 -5
29JUN26 165.00 C 0.00 0.00 0.00 0.32 -0.06 24 0 827 0
29JUN26 167.50 C 0.39 0.43 0.34 0.20 -0.06 24 919 1,515 -819
29JUN26 170.00 C 0.31 0.31 0.31 0.13 -0.05 24 20 255 +20
29JUN26 172.50 C 0.27 0.27 0.27 0.08 -0.04 23 10 282 +10
29JUN26 175.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 -0.02 23 0 850 0
30JUL26 92.50 C 0.00 0.00 0.00 47.75 -0.91 39 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 45.30 -0.93 41 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 42.93 -0.87 42 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 40.55 -0.86 42 0 0 0
30JUL26 102.50 C 38.77 38.77 38.77 38.09 -1.00 40 60 319 +60
30JUL26 105.00 C 0.00 0.00 0.00 35.80 -0.81 40 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 33.45 -0.79 39 0 0 0
30JUL26 110.00 C 30.98 30.98 30.98 31.00 -1.14 36 30 181 +30
30JUL26 112.50 C 0.00 0.00 0.00 28.81 -0.72 36 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 26.54 -0.68 35 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 24.00 -0.96 32 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 21.87 -0.38 31 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 19.78 -0.36 31 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 17.80 -0.26 30 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 15.87 -0.25 30 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 14.06 -0.18 29 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 12.33 -0.11 29 0 64 0
30JUL26 135.00 C 9.87 9.87 9.87 10.67 -0.22 28 1 76 0
30JUL26 137.50 C 0.00 0.00 0.00 9.13 -0.29 28 0 181 0
30JUL26 140.00 C 7.55 8.19 7.55 7.79 -0.22 27 269 513 +118
30JUL26 142.50 C 6.28 6.92 6.22 6.58 -0.13 27 303 558 +142
30JUL26 145.00 C 5.09 5.47 5.09 5.51 -0.07 27 2 689 +1
30JUL26 147.50 C 4.54 4.59 4.54 4.61 -0.02 27 2 470 +2
30JUL26 150.00 C 3.62 4.04 3.62 3.83 +0.01 26 36 597 0
30JUL26 152.50 C 3.01 3.35 2.80 3.17 +0.08 26 325 513 +306
30JUL26 155.00 C 2.71 2.71 2.71 2.62 +0.18 27 100 219 +100
30JUL26 157.50 C 2.24 2.24 2.15 2.14 +0.19 26 134 392 +132
30JUL26 160.00 C 1.91 1.91 1.81 1.77 +0.25 27 132 640 +50
30JUL26 162.50 C 1.59 1.59 1.59 1.44 +0.29 27 100 777 0
30JUL26 165.00 C 1.07 1.21 1.07 1.13 +0.24 27 140 170 +110
30JUL26 167.50 C 0.89 0.93 0.89 0.88 +0.21 26 135 635 +105
30JUL26 170.00 C 0.75 0.75 0.75 0.69 +0.21 26 50 220 +50
30JUL26 172.50 C 0.00 0.00 0.00 0.52 +0.16 26 0 13 0
30JUL26 175.00 C 0.51 0.55 0.51 0.41 +0.15 26 80 91 +80
28AUG26 110.00 C 0.00 0.00 0.00 31.61 - 35 0 0 -
28AUG26 112.50 C 0.00 0.00 0.00 29.35 - 34 0 0 -
28AUG26 115.00 C 0.00 0.00 0.00 27.14 - 33 0 0 -
28AUG26 117.50 C 0.00 0.00 0.00 24.99 - 32 0 0 -
28AUG26 120.00 C 0.00 0.00 0.00 22.66 - 31 0 0 -
28AUG26 122.50 C 0.00 0.00 0.00 20.69 - 30 0 0 -
28AUG26 125.00 C 0.00 0.00 0.00 18.77 - 30 0 0 -
28AUG26 127.50 C 0.00 0.00 0.00 16.98 - 30 0 0 -
28AUG26 130.00 C 0.00 0.00 0.00 15.21 - 29 0 0 -
28AUG26 132.50 C 0.00 0.00 0.00 13.37 - 28 0 0 -
28AUG26 135.00 C 0.00 0.00 0.00 11.80 - 28 0 0 -
28AUG26 137.50 C 0.00 0.00 0.00 10.35 - 27 0 0 -
28AUG26 140.00 C 9.27 9.40 9.13 9.02 - 27 164 164 -
28AUG26 142.50 C 7.36 8.19 7.36 7.82 - 27 168 166 -
28AUG26 145.00 C 0.00 0.00 0.00 6.77 - 27 0 0 -
28AUG26 147.50 C 0.00 0.00 0.00 5.83 - 27 0 0 -
28AUG26 150.00 C 5.06 5.13 5.03 4.99 - 27 21 21 -
28AUG26 152.50 C 4.29 4.38 4.29 4.22 - 27 25 25 -
28AUG26 155.00 C 0.00 0.00 0.00 3.57 - 26 0 0 -
28AUG26 157.50 C 3.07 3.07 3.07 3.01 - 26 30 30 -
28AUG26 160.00 C 2.34 2.57 2.34 2.54 - 26 34 31 -
28AUG26 162.50 C 0.00 0.00 0.00 2.14 - 27 0 0 -
28AUG26 165.00 C 0.00 0.00 0.00 1.78 - 26 0 0 -
28AUG26 167.50 C 1.43 1.58 1.43 1.42 - 26 53 50 -
28AUG26 170.00 C 0.00 0.00 0.00 1.16 - 26 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 70.24 -0.99 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 67.74 -1.00 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 65.24 -1.00 40 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.74 -0.84 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 60.24 -1.04 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 57.74 -0.93 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 55.30 -0.93 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 53.06 -0.73 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 50.47 -0.90 35 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 48.09 -0.88 35 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 45.73 -0.86 35 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 43.37 -0.87 34 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 41.04 -0.93 34 0 212 0
29SEP26 102.50 C 0.00 0.00 0.00 38.73 -0.88 34 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 36.44 -0.78 33 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 34.18 -0.75 33 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 31.95 -0.71 32 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 29.76 -0.67 31 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 27.61 -0.64 31 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 25.51 -0.61 30 0 845 0
29SEP26 120.00 C 23.02 23.02 23.02 23.36 +0.22 29 30 1,301 0
29SEP26 122.50 C 0.00 0.00 0.00 21.48 -0.41 29 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 19.60 -0.36 29 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 17.84 -0.31 29 0 395 0
29SEP26 130.00 C 0.00 0.00 0.00 15.91 -0.37 28 0 302 0
29SEP26 132.50 C 0.00 0.00 0.00 14.10 -0.39 27 0 712 0
29SEP26 135.00 C 0.00 0.00 0.00 12.60 -0.40 27 0 1,259 0
29SEP26 137.50 C 0.00 0.00 0.00 11.24 -0.26 26 0 1,039 0
29SEP26 140.00 C 0.00 0.00 0.00 9.93 -0.23 26 0 9,727 0
29SEP26 142.50 C 8.29 8.90 8.29 8.75 -0.18 26 2 880 +2
29SEP26 145.00 C 7.83 7.83 7.83 7.68 -0.14 26 5,001 8,674 +5,001
29SEP26 147.50 C 0.00 0.00 0.00 6.74 -0.13 26 0 785 0
29SEP26 150.00 C 0.00 0.00 0.00 5.84 -0.03 26 0 1,748 0
29SEP26 152.50 C 0.00 0.00 0.00 5.08 -0.08 26 0 371 0
29SEP26 155.00 C 0.00 0.00 0.00 4.35 -0.12 26 0 753 0
29SEP26 157.50 C 3.40 3.90 3.40 3.75 -0.03 26 2 553 +1
29SEP26 160.00 C 0.00 0.00 0.00 3.21 -0.05 26 0 699 0
29SEP26 162.50 C 2.80 2.80 2.80 2.77 -0.03 26 11 612 +11
29SEP26 165.00 C 2.50 2.50 2.50 2.38 -0.03 26 5,001 7,086 +5,001
29SEP26 167.50 C 0.00 0.00 0.00 2.02 -0.03 26 0 330 0
29SEP26 170.00 C 0.00 0.00 0.00 1.65 -0.05 25 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 1.38 -0.04 25 0 30 0
29SEP26 175.00 C 0.00 0.00 0.00 1.12 -0.05 25 0 41 0
29SEP26 177.50 C 1.08 1.08 1.08 0.92 -0.05 25 2 224 +2
30DEC26 80.00 C 0.00 0.00 0.00 60.32 -0.96 0 0 36 0
30DEC26 82.50 C 0.00 0.00 0.00 57.95 -1.05 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 55.60 -1.03 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 53.25 -0.84 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 50.92 -1.00 26 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 48.61 -0.81 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 46.30 -0.84 28 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 44.04 -0.77 28 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 41.78 -0.76 28 0 470 0
30DEC26 102.50 C 0.00 0.00 0.00 39.55 -0.77 28 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 37.35 -0.72 28 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 35.19 -0.69 28 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 33.07 -0.54 28 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 30.99 -0.61 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 28.96 -0.59 27 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 26.97 -0.40 27 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 25.41 -0.12 28 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 23.60 -0.34 28 0 673 0
30DEC26 125.00 C 0.00 0.00 0.00 21.86 -0.34 28 0 419 0
30DEC26 127.50 C 0.00 0.00 0.00 20.14 -0.32 27 0 244 0
30DEC26 130.00 C 0.00 0.00 0.00 18.57 -0.27 27 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 17.01 -0.26 27 0 663 0
30DEC26 135.00 C 0.00 0.00 0.00 15.10 -0.65 26 0 953 0
30DEC26 137.50 C 0.00 0.00 0.00 13.76 -0.18 25 0 638 0
30DEC26 140.00 C 0.00 0.00 0.00 12.46 -0.15 25 0 507 0
30DEC26 142.50 C 0.00 0.00 0.00 11.30 -0.12 25 0 846 0
30DEC26 145.00 C 0.00 0.00 0.00 10.23 -0.12 25 0 280 0
30DEC26 147.50 C 0.00 0.00 0.00 9.30 -0.08 25 0 320 0
30DEC26 150.00 C 0.00 0.00 0.00 8.40 -0.10 25 0 1,987 0
30DEC26 152.50 C 0.00 0.00 0.00 7.55 -0.07 25 0 234 0
30DEC26 155.00 C 0.00 0.00 0.00 6.83 -0.08 25 0 166 0
30DEC26 157.50 C 0.00 0.00 0.00 6.11 -0.09 25 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 5.48 -0.07 25 0 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 4.91 -0.08 25 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 4.35 -0.09 25 0 135 0
30DEC26 167.50 C 0.00 0.00 0.00 3.90 -0.07 25 0 111 0
30DEC26 170.00 C 0.00 0.00 0.00 3.47 -0.08 25 0 366 0
30DEC26 172.50 C 0.00 0.00 0.00 3.05 -0.08 25 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 2.77 -0.03 26 0 89 0
30DEC26 177.50 C 0.00 0.00 0.00 2.49 0.00 26 0 201 0
30MAR27 90.00 C 51.13 51.13 51.13 51.76 -0.99 27 30 90 +30
30MAR27 92.50 C 0.00 0.00 0.00 49.44 -0.84 27 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 47.19 -0.82 27 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 44.97 -0.79 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 42.77 -0.76 27 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 40.60 -0.74 27 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 38.46 -0.70 27 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 36.38 -0.65 27 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 34.45 -0.49 27 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 32.29 -0.60 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 30.31 -0.69 26 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 28.38 -0.66 26 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 26.52 -0.51 26 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 25.65 +0.48 27 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 23.97 +0.08 27 0 1,096 0
30MAR27 127.50 C 0.00 0.00 0.00 22.45 +0.14 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 20.94 +0.08 27 0 652 0
30MAR27 132.50 C 0.00 0.00 0.00 19.46 +0.05 27 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 17.60 -0.50 26 0 545 0
30MAR27 137.50 C 0.00 0.00 0.00 16.33 -0.01 26 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 15.10 -0.03 26 0 28 0
30MAR27 142.50 C 0.00 0.00 0.00 14.01 -0.08 26 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 12.95 -0.12 26 0 253 0
30MAR27 147.50 C 0.00 0.00 0.00 11.95 -0.13 26 0 58 0
30MAR27 150.00 C 0.00 0.00 0.00 11.08 -0.20 26 0 531 0
30MAR27 152.50 C 0.00 0.00 0.00 10.20 -0.28 26 0 160 0
30MAR27 155.00 C 0.00 0.00 0.00 9.36 -0.32 26 0 42 0
30MAR27 157.50 C 0.00 0.00 0.00 8.66 -0.36 26 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.96 -0.43 26 0 101 0
30MAR27 162.50 C 0.00 0.00 0.00 7.25 -0.51 26 0 9 0
30MAR27 165.00 C 0.00 0.00 0.00 6.69 -0.49 26 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 6.14 -0.56 26 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.59 -0.63 26 0 13 0
30MAR27 172.50 C 0.00 0.00 0.00 5.10 -0.65 26 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.69 -0.64 26 0 100 0
30MAR27 177.50 C 0.00 0.00 0.00 4.27 -0.71 26 0 35 0
TOTAL CALL 20,336 158,568 +12,251
30APR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
30APR26 132.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 420 0
30APR26 135.00 P 0.02 0.02 0.02 0.00 -0.05 0 31 539 -9
30APR26 137.50 P 0.04 0.04 0.01 0.00 -0.11 0 324 407 +139
30APR26 140.00 P 0.35 0.98 0.10 0.00 -0.39 0 814 506 +71
30APR26 142.50 P 2.63 2.63 1.99 2.30 +0.56 0 40 0 -191
30APR26 145.00 P 4.90 4.90 4.34 4.80 +0.77 0 31 0 -24
30APR26 147.50 P 0.00 0.00 0.00 7.30 +0.80 0 0 0 0
30APR26 150.00 P 0.00 0.00 0.00 9.80 +0.80 0 0 0 -22
30APR26 152.50 P 0.00 0.00 0.00 12.30 +0.80 0 0 0 0
30APR26 155.00 P 0.00 0.00 0.00 14.80 +0.80 0 0 0 0
30APR26 157.50 P 0.00 0.00 0.00 17.30 +0.80 0 0 0 0
30APR26 160.00 P 0.00 0.00 0.00 19.80 +0.80 0 0 0 0
30APR26 162.50 P 0.00 0.00 0.00 22.30 +0.80 0 0 0 0
30APR26 165.00 P 0.00 0.00 0.00 24.80 +0.80 0 0 0 0
30APR26 167.50 P 0.00 0.00 0.00 27.30 +0.80 0 0 0 0
30APR26 170.00 P 0.00 0.00 0.00 29.80 +0.80 0 0 0 0
30APR26 172.50 P 0.00 0.00 0.00 32.30 +0.80 0 0 0 0
30APR26 175.00 P 0.00 0.00 0.00 34.80 +0.80 0 0 0 0
08MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
08MAY26 112.50 P 0.04 0.04 0.04 0.02 0.00 57 100 100 +100
08MAY26 115.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
08MAY26 117.50 P 0.00 0.00 0.00 0.06 +0.02 54 0 0 0
08MAY26 120.00 P 0.01 0.01 0.01 0.08 +0.01 50 44 44 +44
08MAY26 122.50 P 0.15 0.15 0.15 0.14 +0.03 49 44 299 +44
08MAY26 125.00 P 0.18 0.23 0.18 0.22 +0.05 46 122 196 +122
08MAY26 127.50 P 0.28 0.34 0.28 0.36 +0.08 44 289 454 +283
08MAY26 130.00 P 0.45 0.60 0.44 0.57 +0.13 42 345 540 +339
08MAY26 132.50 P 0.74 0.81 0.65 0.88 +0.17 40 46 622 +22
08MAY26 135.00 P 0.90 1.35 0.90 1.36 +0.24 38 204 462 +157
08MAY26 137.50 P 1.75 2.03 1.74 2.06 +0.33 35 368 536 +174
08MAY26 140.00 P 2.81 3.11 2.60 3.04 +0.43 33 145 804 +29
08MAY26 142.50 P 3.98 4.02 3.98 4.47 +0.52 31 19 149 +17
08MAY26 145.00 P 0.00 0.00 0.00 6.46 +0.85 34 12 12 +12
08MAY26 147.50 P 0.00 0.00 0.00 8.22 +0.67 25 12 46 +12
08MAY26 150.00 P 0.00 0.00 0.00 10.42 +0.72 0 0 16 0
08MAY26 152.50 P 0.00 0.00 0.00 13.13 +0.78 31 0 0 0
08MAY26 155.00 P 0.00 0.00 0.00 15.58 +0.80 30 0 0 0
08MAY26 157.50 P 0.00 0.00 0.00 18.06 +0.80 27 0 0 0
08MAY26 160.00 P 0.00 0.00 0.00 20.56 +0.81 31 0 0 0
08MAY26 162.50 P 0.00 0.00 0.00 23.06 +0.81 35 0 0 0
08MAY26 165.00 P 0.00 0.00 0.00 25.55 +0.81 0 0 0 0
08MAY26 167.50 P 0.00 0.00 0.00 27.49 +0.25 0 0 0 0
08MAY26 170.00 P 0.00 0.00 0.00 29.99 +0.25 0 0 0 0
28MAY26 90.00 P 0.04 0.04 0.02 0.01 0.00 55 162 768 +152
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 52 0 194 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 49 0 515 0
28MAY26 97.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 722 0
28MAY26 100.00 P 0.00 0.00 0.00 0.04 +0.03 49 0 1,018 0
28MAY26 102.50 P 0.10 0.10 0.10 0.05 +0.03 47 2 413 0
28MAY26 105.00 P 0.16 0.16 0.12 0.07 +0.04 46 125 673 +90
28MAY26 107.50 P 0.17 0.17 0.17 0.10 +0.06 45 438 1,592 +96
28MAY26 110.00 P 0.23 0.23 0.17 0.14 +0.08 43 106 1,669 +2
28MAY26 112.50 P 0.23 0.26 0.20 0.19 +0.10 42 175 1,127 +169
28MAY26 115.00 P 0.31 0.34 0.30 0.28 +0.14 41 62 1,637 0
28MAY26 117.50 P 0.39 0.41 0.39 0.39 +0.18 40 300 2,464 +224
28MAY26 120.00 P 0.49 0.57 0.49 0.53 +0.21 39 802 8,680 +453
28MAY26 122.50 P 0.70 0.70 0.70 0.73 +0.27 38 10 1,426 0
28MAY26 125.00 P 0.81 1.00 0.81 0.96 +0.29 36 102 4,577 -31
28MAY26 127.50 P 1.12 1.32 1.06 1.30 +0.35 35 317 1,158 +157
28MAY26 130.00 P 1.39 1.74 1.35 1.68 +0.37 34 625 2,039 +371
28MAY26 132.50 P 1.98 2.30 1.90 2.21 +0.47 33 312 1,356 +143
28MAY26 135.00 P 2.54 2.97 2.54 2.88 +0.52 31 503 1,428 +313
28MAY26 137.50 P 3.53 4.02 3.34 3.76 +0.61 30 330 2,716 +105
28MAY26 140.00 P 4.60 5.06 4.48 4.91 +0.78 30 238 2,082 +67
28MAY26 142.50 P 5.94 6.56 5.85 6.24 +0.90 29 197 467 +136
28MAY26 145.00 P 7.48 7.86 7.39 7.82 +0.94 29 28 206 +14
28MAY26 147.50 P 9.26 9.26 9.26 9.58 +0.89 28 3 470 -3
28MAY26 150.00 P 0.00 0.00 0.00 11.70 +0.79 29 0 63 0
28MAY26 152.50 P 0.00 0.00 0.00 13.94 +1.52 31 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 15.85 +0.80 26 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 18.20 +0.81 26 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 20.61 +0.80 25 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 23.07 +0.80 24 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 25.79 +1.05 36 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 28.32 +1.08 40 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 30.78 +1.04 41 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 33.29 +1.33 44 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 35.79 +1.33 46 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 38.26 +1.12 48 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 0.00 44 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4,529 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 7,752 0
29JUN26 90.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 4,408 0
29JUN26 92.50 P 0.00 0.00 0.00 0.04 +0.02 41 0 1,640 0
29JUN26 95.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 3,007 0
29JUN26 97.50 P 0.25 0.25 0.25 0.08 +0.03 39 100 1,068 +98
29JUN26 100.00 P 0.00 0.00 0.00 0.12 +0.05 39 0 5,404 0
29JUN26 102.50 P 0.00 0.00 0.00 0.16 +0.06 38 0 3,599 0
29JUN26 105.00 P 0.43 0.43 0.43 0.22 +0.09 37 75 853 +62
29JUN26 107.50 P 0.00 0.00 0.00 0.29 +0.10 36 0 1,400 0
29JUN26 110.00 P 0.55 0.68 0.55 0.39 +0.12 36 1,052 5,211 +813
29JUN26 112.50 P 0.00 0.00 0.00 0.52 +0.16 35 0 2,525 0
29JUN26 115.00 P 0.76 0.92 0.76 0.68 +0.19 34 30 4,771 +29
29JUN26 117.50 P 1.10 1.13 1.06 0.89 +0.23 34 120 2,495 +15
29JUN26 120.00 P 1.15 1.33 1.06 1.16 +0.29 33 155 2,648 +1
29JUN26 122.50 P 1.46 1.63 1.46 1.47 +0.32 32 107 2,117 +3
29JUN26 125.00 P 1.72 2.07 1.72 1.87 +0.38 32 421 2,356 +10
29JUN26 127.50 P 2.28 2.50 2.28 2.36 +0.46 31 67 1,053 -15
29JUN26 130.00 P 2.75 3.00 2.75 2.94 +0.61 31 301 2,894 -59
29JUN26 132.50 P 3.25 3.52 3.25 3.54 +0.63 29 305 1,375 +222
29JUN26 135.00 P 4.02 4.50 3.98 4.34 +0.72 29 258 3,780 +143
29JUN26 137.50 P 4.95 5.34 4.95 5.24 +0.78 28 370 1,488 +242
29JUN26 140.00 P 6.10 6.75 6.07 6.41 +0.76 28 307 1,175 +163
29JUN26 142.50 P 7.10 7.76 7.10 7.73 +1.01 27 144 707 +131
29JUN26 145.00 P 9.30 9.49 8.69 9.19 +0.92 27 124 807 +57
29JUN26 147.50 P 0.00 0.00 0.00 10.81 +0.98 26 0 299 0
29JUN26 150.00 P 0.00 0.00 0.00 12.58 +0.79 26 0 145 0
29JUN26 152.50 P 0.00 0.00 0.00 14.50 +0.78 26 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 16.54 +0.76 25 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 18.69 +0.74 25 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 20.95 +0.75 25 0 168 0
29JUN26 162.50 P 0.00 0.00 0.00 23.28 +0.75 24 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 25.80 +0.99 27 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 28.32 +1.08 29 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 30.78 +1.04 30 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 33.29 +1.12 32 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 35.79 +1.15 34 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 38.26 +1.12 35 0 10 0
30JUL26 92.50 P 0.00 0.00 0.00 0.10 +0.05 37 0 225 0
30JUL26 95.00 P 0.32 0.32 0.32 0.14 +0.06 37 10 148 +10
30JUL26 97.50 P 0.00 0.00 0.00 0.19 +0.08 36 0 54 0
30JUL26 100.00 P 0.00 0.00 0.00 0.25 +0.10 36 0 63 0
30JUL26 102.50 P 0.00 0.00 0.00 0.34 +0.13 35 0 8 0
30JUL26 105.00 P 0.00 0.00 0.00 0.44 +0.16 35 0 270 0
30JUL26 107.50 P 0.00 0.00 0.00 0.58 +0.20 34 0 998 0
30JUL26 110.00 P 1.01 1.02 1.01 0.74 +0.23 34 111 3,144 +110
30JUL26 112.50 P 1.00 1.18 1.00 0.95 +0.29 33 13 81 +3
30JUL26 115.00 P 1.27 1.55 1.27 1.20 +0.33 33 47 256 -11
30JUL26 117.50 P 1.57 1.78 1.57 1.50 +0.38 32 82 377 +82
30JUL26 120.00 P 1.68 1.93 1.68 1.87 +0.44 32 39 465 +24
30JUL26 122.50 P 2.22 2.22 2.22 2.28 +0.47 31 100 578 +100
30JUL26 125.00 P 2.51 2.88 2.51 2.81 +0.57 31 371 3,686 +154
30JUL26 127.50 P 3.00 3.48 3.00 3.38 +0.58 30 295 1,174 +8
30JUL26 130.00 P 3.91 4.08 3.79 4.03 +0.75 30 24 488 +2
30JUL26 132.50 P 4.54 4.80 4.49 4.74 +0.81 29 296 871 +220
30JUL26 135.00 P 5.32 5.66 5.31 5.60 +0.86 28 267 1,719 +159
30JUL26 137.50 P 6.37 6.68 6.27 6.59 +0.93 28 199 434 +91
30JUL26 140.00 P 7.26 7.80 7.26 7.72 +0.97 27 118 709 +2
30JUL26 142.50 P 8.48 9.00 8.48 9.01 +1.04 27 29 257 +21
30JUL26 145.00 P 10.04 10.50 9.98 10.47 +1.11 27 216 292 +216
30JUL26 147.50 P 12.05 12.05 12.05 12.26 +1.23 28 1 371 +1
30JUL26 150.00 P 0.00 0.00 0.00 14.27 +1.61 29 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 15.68 +1.07 27 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 17.59 +1.08 27 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 19.63 +1.12 27 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 21.72 +1.05 27 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 23.91 +1.04 26 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 26.15 +1.02 26 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 28.48 +1.04 26 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 30.83 +1.02 26 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 33.29 +1.08 27 0 60 0
30JUL26 175.00 P 0.00 0.00 0.00 35.87 +1.20 30 0 0 0
28AUG26 110.00 P 1.56 1.56 1.56 1.04 - 32 2 2 -
28AUG26 112.50 P 0.00 0.00 0.00 1.31 - 32 0 0 -
28AUG26 115.00 P 2.06 2.10 2.06 1.63 - 32 2 2 -
28AUG26 117.50 P 2.22 2.38 2.22 2.02 - 31 31 31 -
28AUG26 120.00 P 2.69 2.80 2.65 2.46 - 31 4 4 -
28AUG26 122.50 P 3.08 3.10 3.08 2.99 - 31 31 31 -
28AUG26 125.00 P 3.67 3.67 3.67 3.57 - 30 30 30 -
28AUG26 127.50 P 0.00 0.00 0.00 4.28 - 30 0 0 -
28AUG26 130.00 P 0.00 0.00 0.00 5.03 - 30 0 0 -
28AUG26 132.50 P 5.76 6.10 5.74 5.94 - 30 164 164 -
28AUG26 135.00 P 6.65 7.03 6.61 6.89 - 29 162 162 -
28AUG26 137.50 P 7.67 8.09 7.66 8.01 - 29 147 147 -
28AUG26 140.00 P 8.69 8.69 8.69 9.13 - 29 1 1 -
28AUG26 142.50 P 0.00 0.00 0.00 10.44 - 28 0 0 -
28AUG26 145.00 P 0.00 0.00 0.00 11.86 - 28 0 0 -
28AUG26 147.50 P 0.00 0.00 0.00 13.37 - 28 0 0 -
28AUG26 150.00 P 0.00 0.00 0.00 15.23 - 29 0 0 -
28AUG26 152.50 P 0.00 0.00 0.00 16.52 - 27 0 0 -
28AUG26 155.00 P 0.00 0.00 0.00 18.37 - 27 0 0 -
28AUG26 157.50 P 0.00 0.00 0.00 20.27 - 27 0 0 -
28AUG26 160.00 P 0.00 0.00 0.00 22.30 - 26 0 0 -
28AUG26 162.50 P 0.00 0.00 0.00 24.36 - 26 0 0 -
28AUG26 165.00 P 0.00 0.00 0.00 27.02 - 29 0 0 -
28AUG26 167.50 P 0.00 0.00 0.00 29.24 - 29 0 0 -
28AUG26 170.00 P 0.00 0.00 0.00 31.49 - 29 0 0 -
29SEP26 70.00 P 0.31 0.31 0.31 0.01 0.00 36 50 731 +50
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 0.00 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 0.05 +0.01 35 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.07 +0.02 34 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.13 +0.03 34 0 720 0
29SEP26 90.00 P 0.00 0.00 0.00 0.17 +0.03 33 0 252 0
29SEP26 92.50 P 0.00 0.00 0.00 0.24 +0.05 33 3 613 0
29SEP26 95.00 P 0.00 0.00 0.00 0.31 +0.06 33 0 654 0
29SEP26 97.50 P 0.00 0.00 0.00 0.42 +0.08 32 0 541 0
29SEP26 100.00 P 1.21 1.21 1.21 0.53 +0.08 32 5 726 +5
29SEP26 102.50 P 1.23 1.23 1.23 0.69 +0.11 32 2 1,535 0
29SEP26 105.00 P 0.00 0.00 0.00 0.87 +0.13 31 0 2,994 0
29SEP26 107.50 P 0.00 0.00 0.00 1.10 +0.16 31 0 589 0
29SEP26 110.00 P 0.00 0.00 0.00 1.36 +0.19 31 0 4,886 0
29SEP26 112.50 P 0.00 0.00 0.00 1.68 +0.23 31 0 3,695 0
29SEP26 115.00 P 2.55 2.55 2.51 2.04 +0.27 30 14 2,182 +14
29SEP26 117.50 P 0.00 0.00 0.00 2.48 +0.31 30 0 1,860 0
29SEP26 120.00 P 0.00 0.00 0.00 2.97 +0.37 30 0 1,315 0
29SEP26 122.50 P 0.00 0.00 0.00 3.55 +0.41 30 3 4,703 0
29SEP26 125.00 P 4.42 4.42 4.26 4.18 +0.47 29 19 3,941 +8
29SEP26 127.50 P 4.92 4.97 4.92 4.92 +0.52 29 81 559 +55
29SEP26 130.00 P 0.00 0.00 0.00 5.71 +0.58 29 0 810 0
29SEP26 132.50 P 0.00 0.00 0.00 6.64 +0.73 29 0 1,211 0
29SEP26 135.00 P 0.00 0.00 0.00 7.61 +0.89 28 0 669 0
29SEP26 137.50 P 8.71 8.71 8.71 8.73 +0.94 28 30 973 +30
29SEP26 140.00 P 0.00 0.00 0.00 9.91 +1.00 28 0 6,883 0
29SEP26 142.50 P 0.00 0.00 0.00 11.23 +1.03 28 0 774 0
29SEP26 145.00 P 0.00 0.00 0.00 12.62 +0.97 28 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 14.12 +1.22 27 0 80 0
29SEP26 150.00 P 0.00 0.00 0.00 15.76 +1.10 27 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 17.45 +1.08 27 0 194 0
29SEP26 155.00 P 0.00 0.00 0.00 18.91 +0.82 26 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 20.81 +0.81 26 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 22.74 +0.80 26 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 24.79 +0.79 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 27.39 +0.96 28 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 29.56 +0.99 28 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 31.75 +0.99 28 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 33.99 +0.98 28 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 36.26 +0.98 28 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 38.58 +1.00 28 0 1,323 0
30DEC26 80.00 P 0.00 0.00 0.00 0.14 +0.03 31 0 811 0
30DEC26 82.50 P 0.00 0.00 0.00 0.19 +0.05 31 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.25 +0.06 31 0 144 0
30DEC26 87.50 P 0.00 0.00 0.00 0.32 +0.06 31 0 119 0
30DEC26 90.00 P 0.00 0.00 0.00 0.43 +0.09 31 0 221 0
30DEC26 92.50 P 0.00 0.00 0.00 0.54 +0.09 30 0 93 0
30DEC26 95.00 P 0.00 0.00 0.00 0.69 +0.14 30 0 1,057 0
30DEC26 97.50 P 0.00 0.00 0.00 0.86 +0.15 30 0 128 0
30DEC26 100.00 P 2.01 2.01 2.00 1.07 +0.20 30 9 2,689 -7
30DEC26 102.50 P 1.13 1.13 1.13 1.31 +0.18 30 2 230 +2
30DEC26 105.00 P 0.00 0.00 0.00 1.59 +0.22 29 0 133 0
30DEC26 107.50 P 0.00 0.00 0.00 1.92 +0.29 29 0 263 0
30DEC26 110.00 P 3.13 3.13 3.13 2.28 +0.33 29 75 805 0
30DEC26 112.50 P 0.00 0.00 0.00 2.73 +0.39 29 0 2,184 0
30DEC26 115.00 P 3.59 3.82 3.59 3.18 +0.32 29 130 624 +80
30DEC26 117.50 P 0.00 0.00 0.00 3.76 +0.40 29 0 1,477 0
30DEC26 120.00 P 0.00 0.00 0.00 4.35 +0.40 28 0 813 0
30DEC26 122.50 P 0.00 0.00 0.00 5.03 +0.48 28 0 293 0
30DEC26 125.00 P 0.00 0.00 0.00 5.78 +0.48 28 0 962 0
30DEC26 127.50 P 0.00 0.00 0.00 6.56 +0.51 28 0 388 0
30DEC26 130.00 P 0.00 0.00 0.00 7.50 +0.57 28 0 1,147 0
30DEC26 132.50 P 8.82 8.82 8.82 8.44 +0.58 27 30 210 0
30DEC26 135.00 P 0.00 0.00 0.00 9.51 +0.64 27 0 161 0
30DEC26 137.50 P 0.00 0.00 0.00 10.64 +0.65 27 0 308 0
30DEC26 140.00 P 0.00 0.00 0.00 11.84 +0.71 27 0 654 0
30DEC26 142.50 P 12.86 12.86 12.86 13.17 +0.72 27 48 79 +48
30DEC26 145.00 P 0.00 0.00 0.00 14.60 +0.72 27 0 31 0
30DEC26 147.50 P 0.00 0.00 0.00 16.18 +0.88 27 0 31 0
30DEC26 150.00 P 0.00 0.00 0.00 17.29 +0.41 26 0 1,700 0
30DEC26 152.50 P 0.00 0.00 0.00 18.93 +0.74 26 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 20.69 +0.73 26 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 22.47 +0.73 26 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 25.00 +0.93 28 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 26.93 +0.94 28 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 28.93 +0.96 28 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 30.95 +0.95 28 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 33.03 +1.02 28 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 35.13 +0.96 28 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 37.28 +0.94 28 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 39.49 +0.97 28 0 762 0
30MAR27 90.00 P 1.90 1.90 1.90 0.64 +0.30 29 2 93 +2
30MAR27 92.50 P 0.00 0.00 0.00 0.82 +0.37 29 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 1.02 +0.47 29 0 110 0
30MAR27 97.50 P 0.00 0.00 0.00 1.27 +0.56 28 0 9 0
30MAR27 100.00 P 0.00 0.00 0.00 1.53 +0.62 28 0 215 0
30MAR27 102.50 P 0.00 0.00 0.00 1.88 +0.67 28 0 57 0
30MAR27 105.00 P 0.00 0.00 0.00 2.24 +0.72 28 0 242 0
30MAR27 107.50 P 3.99 4.01 3.99 2.67 +0.83 28 7 159 +6
30MAR27 110.00 P 4.46 4.46 4.46 3.15 +0.84 28 3 377 +3
30MAR27 112.50 P 5.05 5.05 5.05 3.66 +0.93 28 11 151 +11
30MAR27 115.00 P 5.19 5.19 5.19 4.29 +0.95 28 50 162 +50
30MAR27 117.50 P 0.00 0.00 0.00 4.92 +0.91 28 0 232 0
30MAR27 120.00 P 0.00 0.00 0.00 5.66 +0.98 28 0 987 0
30MAR27 122.50 P 0.00 0.00 0.00 6.46 +0.97 28 0 81 0
30MAR27 125.00 P 7.88 8.48 7.88 7.27 +0.93 28 13 1,083 +10
30MAR27 127.50 P 0.00 0.00 0.00 8.24 +0.98 28 0 116 0
30MAR27 130.00 P 0.00 0.00 0.00 9.23 +0.93 28 0 856 0
30MAR27 132.50 P 0.00 0.00 0.00 10.26 +0.90 28 0 157 0
30MAR27 135.00 P 0.00 0.00 0.00 11.45 +0.89 28 0 467 0
30MAR27 137.50 P 0.00 0.00 0.00 12.64 +0.82 28 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 13.90 +0.81 28 0 8 0
30MAR27 142.50 P 0.00 0.00 0.00 15.30 +0.76 28 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 16.74 +0.72 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 18.25 +0.70 28 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 19.88 +0.62 28 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 21.53 +0.55 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 23.23 +0.52 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 25.05 +0.46 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 26.89 +0.40 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 28.76 +0.34 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 30.75 +0.34 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 32.76 +0.28 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 34.80 +0.23 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 36.90 +0.23 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 39.07 +0.22 30 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 41.26 +0.19 30 0 5 0
TOTAL PUT 15,142 217,295 +7,251
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$ 7.23
28MAY26 4.90 C 0.00 0.00 0.00 2.34 -0.11 53 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.24 -0.11 50 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.98 -0.12 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.73 -0.12 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.49 -0.10 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.24 -0.10 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.99 -0.11 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.74 -0.11 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.50 -0.10 16 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.26 -0.11 11 0 0 0
28MAY26 7.25 C 0.11 0.11 0.08 0.10 -0.06 12 168 294 +31
28MAY26 7.50 C 0.03 0.03 0.03 0.03 -0.02 14 5 1,017 +5
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 16 0 867 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 10.00 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 2.54 -0.11 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.44 -0.11 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.34 -0.11 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.24 -0.11 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.99 -0.11 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.74 -0.11 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.49 -0.11 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.24 -0.11 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.99 -0.11 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.74 -0.11 0 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.50 -0.11 13 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.28 -0.09 13 0 265 0
29JUN26 7.25 C 0.00 0.00 0.00 0.12 -0.06 13 0 125 0
29JUN26 7.50 C 0.04 0.04 0.04 0.04 -0.03 14 411 1,036 +368
29JUN26 7.75 C 0.02 0.02 0.02 0.01 -0.01 14 40 1,413 -20
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.34 -0.11 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.24 -0.11 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.99 -0.11 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.74 -0.11 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.49 -0.11 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.24 -0.11 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.99 -0.11 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.74 -0.11 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.50 -0.11 13 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.29 -0.08 13 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.14 -0.06 14 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.06 -0.02 14 0 8 0
30JUL26 7.75 C 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.24 - 0 0 0 -
28AUG26 5.25 C 0.00 0.00 0.00 1.99 - 0 0 0 -
28AUG26 5.50 C 0.00 0.00 0.00 1.74 - 0 0 0 -
28AUG26 5.75 C 0.00 0.00 0.00 1.49 - 0 0 0 -
28AUG26 6.00 C 0.00 0.00 0.00 1.24 - 0 0 0 -
28AUG26 6.25 C 0.00 0.00 0.00 0.99 - 0 0 0 -
28AUG26 6.50 C 0.00 0.00 0.00 0.75 - 16 0 0 -
28AUG26 6.75 C 0.00 0.00 0.00 0.50 - 12 0 0 -
28AUG26 7.00 C 0.00 0.00 0.00 0.31 - 14 0 0 -
28AUG26 7.25 C 0.00 0.00 0.00 0.18 - 15 0 0 -
28AUG26 7.50 C 0.00 0.00 0.00 0.10 - 15 0 0 -
28AUG26 7.75 C 0.00 0.00 0.00 0.05 - 15 0 0 -
28AUG26 8.00 C 0.00 0.00 0.00 0.03 - 16 0 0 -
28AUG26 8.25 C 0.00 0.00 0.00 0.01 - 15 0 0 -
28AUG26 8.50 C 0.00 0.00 0.00 0.01 - 17 0 0 -
28AUG26 8.75 C 0.00 0.00 0.00 0.01 - 19 0 0 -
28AUG26 9.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 0.01 - 24 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29SEP26 4.80 C 0.00 0.00 0.00 2.44 -0.11 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.34 -0.11 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.24 -0.11 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.99 -0.11 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.74 -0.11 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.49 -0.11 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.24 -0.11 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.99 -0.11 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.75 -0.11 15 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.53 -0.10 16 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.35 -0.09 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.21 -0.07 15 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 -0.05 15 0 201 0
29SEP26 7.75 C 0.06 0.06 0.06 0.07 -0.04 15 1,000 83 -954
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.02 16 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 17 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.34 -0.11 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.24 -0.11 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.99 -0.11 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.74 -0.11 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.49 -0.11 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.24 -0.11 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.00 -0.11 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.77 -0.10 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.58 -0.09 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.41 -0.08 15 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.30 -0.06 15 0 161 0
30DEC26 7.50 C 0.16 0.16 0.16 0.21 -0.05 15 754 650 -104
30DEC26 7.75 C 0.12 0.12 0.12 0.15 -0.04 16 40 108 +40
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.03 16 0 109 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.02 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.34 -0.11 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.24 -0.11 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.99 -0.11 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.74 -0.11 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.49 -0.11 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.24 -0.12 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.02 -0.10 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.82 -0.10 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.65 -0.09 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.49 -0.08 15 0 0 0
30MAR27 7.25 C 0.32 0.32 0.31 0.38 -0.07 15 50 160 +50
30MAR27 7.50 C 0.00 0.00 0.00 0.29 -0.06 16 0 155 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 -0.06 15 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 -0.04 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 -0.04 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 -0.02 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 2,468 7,969 -584
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 17 0 126 0
28MAY26 7.00 P 0.02 0.03 0.02 0.03 +0.01 14 94 2,732 +94
28MAY26 7.25 P 0.07 0.12 0.07 0.11 +0.05 13 1,752 3,793 +1,747
28MAY26 7.50 P 0.00 0.00 0.00 0.29 +0.08 14 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.52 +0.11 0 0 0 -402
28MAY26 8.00 P 0.00 0.00 0.00 0.77 +0.11 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.02 +0.11 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.29 +0.13 40 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.54 +0.11 45 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.79 +0.11 50 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.04 +0.11 55 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.29 +0.11 60 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.54 +0.11 64 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.79 +0.11 68 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 216 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 266 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 15 0 961 0
29JUN26 6.75 P 0.05 0.05 0.05 0.06 +0.02 14 4 946 0
29JUN26 7.00 P 0.14 0.16 0.14 0.14 +0.04 13 410 1,308 +261
29JUN26 7.25 P 0.33 0.33 0.33 0.31 +0.08 15 10 94 +10
29JUN26 7.50 P 0.00 0.00 0.00 0.50 +0.08 13 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.74 +0.09 15 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.98 +0.11 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.25 +0.13 26 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.50 +0.10 29 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.75 +0.10 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.00 +0.10 36 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.25 +0.10 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.50 +0.10 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.74 +0.09 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.99 +0.09 45 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 14 0 50 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 +0.02 15 0 5 0
30JUL26 6.75 P 0.00 0.00 0.00 0.08 +0.02 13 0 126 0
30JUL26 7.00 P 0.00 0.00 0.00 0.18 +0.05 14 0 80 0
30JUL26 7.25 P 0.33 0.33 0.33 0.34 +0.08 15 3 7 +3
30JUL26 7.50 P 0.00 0.00 0.00 0.54 +0.10 16 0 2 0
30JUL26 7.75 P 0.00 0.00 0.00 0.74 +0.08 13 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.98 +0.10 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.25 +0.13 22 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.50 +0.10 25 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.75 +0.10 28 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.00 +0.10 31 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.25 +0.10 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.50 +0.10 36 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28AUG26 5.25 P 0.00 0.00 0.00 0.01 - 26 0 0 -
28AUG26 5.50 P 0.00 0.00 0.00 0.01 - 23 0 0 -
28AUG26 5.75 P 0.00 0.00 0.00 0.01 - 19 0 0 -
28AUG26 6.00 P 0.00 0.00 0.00 0.01 - 16 0 0 -
28AUG26 6.25 P 0.00 0.00 0.00 0.03 - 16 0 0 -
28AUG26 6.50 P 0.00 0.00 0.00 0.07 - 16 0 0 -
28AUG26 6.75 P 0.12 0.13 0.12 0.13 - 16 34 34 -
28AUG26 7.00 P 0.25 0.25 0.25 0.23 - 15 5 5 -
28AUG26 7.25 P 0.00 0.00 0.00 0.39 - 16 0 0 -
28AUG26 7.50 P 0.00 0.00 0.00 0.57 - 17 0 0 -
28AUG26 7.75 P 0.00 0.00 0.00 0.76 - 15 0 0 -
28AUG26 8.00 P 0.00 0.00 0.00 0.99 - 15 0 0 -
28AUG26 8.25 P 0.00 0.00 0.00 1.27 - 23 0 0 -
28AUG26 8.50 P 0.00 0.00 0.00 1.51 - 24 0 0 -
28AUG26 8.75 P 0.00 0.00 0.00 1.75 - 25 0 0 -
28AUG26 9.00 P 0.00 0.00 0.00 2.00 - 28 0 0 -
28AUG26 9.25 P 0.00 0.00 0.00 2.25 - 30 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 2.50 - 33 0 0 -
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 16 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 16 0 310 0
29SEP26 6.50 P 0.11 0.11 0.11 0.09 +0.01 16 50 355 +50
29SEP26 6.75 P 0.00 0.00 0.00 0.16 +0.02 16 0 824 0
29SEP26 7.00 P 0.00 0.00 0.00 0.27 +0.03 16 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.40 +0.03 15 0 201 0
29SEP26 7.50 P 0.00 0.00 0.00 0.58 +0.07 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.78 +0.08 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.00 +0.09 15 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.27 +0.10 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.53 +0.11 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.78 +0.11 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.04 +0.11 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.30 +0.12 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.55 +0.13 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.79 +0.12 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.04 +0.13 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 +0.01 16 0 124 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 +0.02 16 0 295 0
30DEC26 6.75 P 0.23 0.23 0.23 0.22 +0.03 16 74 797 +74
30DEC26 7.00 P 0.00 0.00 0.00 0.33 +0.03 16 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.48 +0.06 17 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 +0.05 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.81 +0.07 15 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.02 +0.08 15 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.29 +0.10 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.53 +0.10 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.78 +0.11 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.04 +0.11 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.30 +0.12 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.55 +0.11 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.80 +0.11 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.04 +0.09 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 0.00 16 0 0 0
30MAR27 6.25 P 0.13 0.13 0.13 0.12 +0.01 16 2 28 +2
30MAR27 6.50 P 0.00 0.00 0.00 0.18 +0.01 16 0 106 0
30MAR27 6.75 P 0.29 0.29 0.29 0.27 +0.02 16 10 78 +10
30MAR27 7.00 P 0.00 0.00 0.00 0.38 +0.03 16 0 610 0
30MAR27 7.25 P 0.00 0.00 0.00 0.52 +0.04 16 0 537 0
30MAR27 7.50 P 0.00 0.00 0.00 0.67 +0.04 16 0 26 0
30MAR27 7.75 P 0.00 0.00 0.00 0.85 +0.07 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.05 +0.08 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.30 +0.09 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.54 +0.10 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.79 +0.11 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.04 +0.11 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.30 +0.12 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.55 +0.11 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.80 +0.11 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.04 +0.09 30 0 0 0
TOTAL PUT 2,448 18,414 +1,849
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$ 30.78
28MAY26 20.00 C 0.00 0.00 0.00 10.82 -0.03 57 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.82 -0.02 48 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.82 -0.04 35 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.82 -0.03 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.82 -0.04 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.83 -0.04 30 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.83 -0.04 23 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.84 -0.04 22 0 45 0
28MAY26 28.00 C 0.00 0.00 0.00 2.87 -0.04 21 0 91 0
28MAY26 29.00 C 1.87 1.87 1.87 1.91 -0.14 17 12 277 0
28MAY26 30.00 C 0.00 0.00 0.00 1.17 -0.11 20 0 184 0
28MAY26 31.00 C 0.57 0.57 0.57 0.63 -0.07 20 3 404 +3
28MAY26 32.00 C 0.00 0.00 0.00 0.29 -0.04 21 0 258 0
28MAY26 33.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 85 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 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 32 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 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 42 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 13.32 -0.01 54 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.82 -0.01 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.32 -0.01 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.82 -0.01 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.32 -0.01 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.82 -0.03 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.83 -0.02 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.83 -0.03 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.83 -0.04 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.83 -0.05 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.84 -0.04 25 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 4.84 -0.05 19 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.87 -0.04 22 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 2.94 -0.03 22 0 78 0
29JUN26 29.00 C 0.00 0.00 0.00 2.03 -0.13 20 0 27 0
29JUN26 30.00 C 0.00 0.00 0.00 1.35 -0.09 21 0 83 0
29JUN26 31.00 C 0.00 0.00 0.00 0.84 -0.05 22 0 139 0
29JUN26 32.00 C 0.42 0.44 0.42 0.49 -0.03 22 8 139 +2
29JUN26 33.00 C 0.00 0.00 0.00 0.26 -0.02 22 0 295 0
29JUN26 34.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 328 0
29JUN26 35.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 250 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 0.00 23 0 112 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 0.00 23 0 60 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 31 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 10.82 -0.06 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.83 -0.02 39 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.83 -0.03 32 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.83 -0.04 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.83 -0.06 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.84 -0.04 23 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.85 -0.04 22 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.90 -0.04 23 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.00 -0.05 22 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 2.16 -0.12 21 0 99 0
30JUL26 30.00 C 0.00 0.00 0.00 1.53 -0.10 22 0 5 0
30JUL26 31.00 C 0.00 0.00 0.00 1.05 -0.08 22 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 0.69 -0.06 22 0 80 0
30JUL26 33.00 C 0.00 0.00 0.00 0.44 -0.04 22 0 33 0
30JUL26 34.00 C 0.00 0.00 0.00 0.28 -0.03 22 0 57 0
30JUL26 35.00 C 0.16 0.17 0.16 0.17 -0.02 22 30 90 +30
30JUL26 36.00 C 0.00 0.00 0.00 0.11 0.00 23 0 5 0
30JUL26 37.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 65 0
28AUG26 22.00 C 0.00 0.00 0.00 8.83 - 29 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 7.83 - 0 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 6.84 - 26 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 5.84 - 22 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 4.87 - 23 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 3.94 - 23 0 0 -
28AUG26 28.00 C 0.00 0.00 0.00 3.10 - 23 0 0 -
28AUG26 29.00 C 0.00 0.00 0.00 2.31 - 22 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 1.73 - 22 0 0 -
28AUG26 31.00 C 0.00 0.00 0.00 1.27 - 22 0 0 -
28AUG26 32.00 C 0.00 0.00 0.00 0.91 - 22 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 0.64 - 23 0 0 -
28AUG26 34.00 C 0.00 0.00 0.00 0.45 - 23 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 0.30 - 23 0 0 -
28AUG26 36.00 C 0.18 0.18 0.18 0.19 - 23 4 4 -
28AUG26 37.00 C 0.00 0.00 0.00 0.13 - 23 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 0.09 - 23 0 0 -
28AUG26 39.00 C 0.00 0.00 0.00 0.06 - 24 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 0.03 - 23 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 12.32 -0.03 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.82 -0.03 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.32 -0.04 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.83 -0.05 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.83 -0.03 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.83 -0.04 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.83 -0.04 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.84 -0.05 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.86 -0.04 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.92 -0.03 24 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.04 -0.03 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.26 -0.02 24 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 2.59 -0.01 24 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.97 0.00 23 0 515 0
29SEP26 31.00 C 1.31 1.37 1.31 1.52 0.00 23 30 517 0
29SEP26 32.00 C 0.97 0.97 0.97 1.16 0.00 23 15 53 +15
29SEP26 33.00 C 0.00 0.00 0.00 0.87 +0.01 23 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 0.64 0.00 23 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.47 +0.01 23 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.34 +0.01 24 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.24 +0.01 23 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.17 +0.01 24 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.11 0.00 23 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 0.00 24 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 0.00 23 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 23 0 46 0
30DEC26 19.50 C 0.00 0.00 0.00 11.32 -0.04 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.83 -0.05 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.83 -0.03 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.83 -0.04 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.84 -0.03 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.86 -0.03 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.92 -0.03 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.06 -0.02 22 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 4.29 -0.01 22 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 3.61 -0.04 22 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 3.00 0.00 22 0 182 0
30DEC26 30.00 C 0.00 0.00 0.00 2.40 +0.01 22 0 148 0
30DEC26 31.00 C 0.00 0.00 0.00 1.96 +0.01 22 0 38 0
30DEC26 32.00 C 0.00 0.00 0.00 1.59 +0.01 22 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 1.27 +0.01 22 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.01 +0.02 22 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.78 +0.01 22 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.61 +0.01 22 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.47 +0.01 22 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.36 0.00 22 0 49 0
30DEC26 39.00 C 0.00 0.00 0.00 0.27 0.00 22 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.21 0.00 22 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.16 0.00 22 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.09 0.00 23 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 65 0
30MAR27 20.00 C 0.00 0.00 0.00 10.83 -0.05 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.83 -0.04 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.83 -0.04 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.86 -0.03 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.93 -0.03 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.08 -0.02 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.31 -0.01 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.60 0.00 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.95 0.00 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.37 +0.01 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.75 0.00 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.32 +0.02 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.93 +0.01 21 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 1.59 +0.01 21 0 27 0
30MAR27 34.00 C 0.00 0.00 0.00 1.30 +0.02 21 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.07 +0.02 21 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.86 +0.01 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.69 +0.02 21 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.56 -0.01 21 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.47 +0.02 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.37 +0.01 22 0 35 0
30MAR27 41.00 C 0.00 0.00 0.00 0.28 0.00 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.23 +0.01 22 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.18 +0.01 22 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
TOTAL CALL 102 9,806 +50
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 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 39 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 22 0 28 0
28MAY26 28.00 P 0.09 0.09 0.07 0.04 0.00 21 6 170 +6
28MAY26 29.00 P 0.00 0.00 0.00 0.14 0.00 21 0 176 0
28MAY26 30.00 P 0.44 0.46 0.44 0.38 0.00 21 19 100 +4
28MAY26 31.00 P 1.00 1.00 0.91 0.84 +0.06 21 30 98 +16
28MAY26 32.00 P 0.00 0.00 0.00 1.51 +0.08 22 0 89 0
28MAY26 33.00 P 0.00 0.00 0.00 2.29 +0.03 20 0 43 0
28MAY26 34.00 P 0.00 0.00 0.00 3.23 +0.04 21 0 70 0
28MAY26 35.00 P 0.00 0.00 0.00 4.22 +0.04 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 5.38 +0.10 44 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.40 +0.22 51 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.41 +0.14 57 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.40 +0.21 61 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.37 +0.18 64 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.37 +0.14 68 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.42 +0.18 76 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.44 +0.25 82 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 13.39 +0.17 82 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 51 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 44 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 37 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 0.00 22 0 47 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 0.00 22 0 80 0
29JUN26 27.00 P 0.00 0.00 0.00 0.15 +0.01 22 0 124 0
29JUN26 28.00 P 0.00 0.00 0.00 0.33 +0.02 22 0 78 0
29JUN26 29.00 P 0.69 0.69 0.67 0.63 +0.03 23 30 107 +24
29JUN26 30.00 P 0.00 0.00 0.00 1.07 +0.06 23 0 168 0
29JUN26 31.00 P 0.00 0.00 0.00 1.66 +0.09 23 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 2.37 +0.11 24 0 174 0
29JUN26 33.00 P 0.00 0.00 0.00 3.12 +0.04 22 0 366 0
29JUN26 34.00 P 0.00 0.00 0.00 4.01 +0.04 22 0 360 0
29JUN26 35.00 P 0.00 0.00 0.00 4.95 +0.04 22 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 6.10 +0.12 34 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 7.08 +0.11 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.02 +0.13 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.07 +0.20 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.89 +0.01 26 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.88 0.00 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.88 +0.01 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.88 +0.02 24 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.88 +0.01 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 23 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.03 0.00 23 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.15 0.00 23 0 23 0
30JUL26 27.00 P 0.33 0.33 0.33 0.30 +0.01 23 1 2 +1
30JUL26 28.00 P 0.58 0.58 0.58 0.52 0.00 23 15 160 +15
30JUL26 29.00 P 0.00 0.00 0.00 0.87 +0.03 23 0 150 0
30JUL26 30.00 P 0.00 0.00 0.00 1.32 +0.07 23 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 1.90 +0.10 23 0 21 0
30JUL26 32.00 P 0.00 0.00 0.00 2.57 +0.11 23 0 28 0
30JUL26 33.00 P 0.00 0.00 0.00 3.28 +0.03 22 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 4.12 +0.03 22 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.02 +0.04 22 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.12 +0.11 29 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.10 +0.12 32 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.08 +0.11 34 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.07 +0.20 36 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.89 +0.01 23 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
28AUG26 23.00 P 0.00 0.00 0.00 0.03 - 23 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 0.07 - 24 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 0.13 - 23 0 0 -
28AUG26 26.00 P 0.00 0.00 0.00 0.25 - 23 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 0.43 - 23 0 0 -
28AUG26 28.00 P 0.00 0.00 0.00 0.71 - 23 0 0 -
28AUG26 29.00 P 0.00 0.00 0.00 1.07 - 23 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 1.53 - 23 0 0 -
28AUG26 31.00 P 0.00 0.00 0.00 2.09 - 24 0 0 -
28AUG26 32.00 P 0.00 0.00 0.00 2.75 - 24 0 0 -
28AUG26 33.00 P 0.00 0.00 0.00 3.43 - 23 0 0 -
28AUG26 34.00 P 0.00 0.00 0.00 4.24 - 23 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 5.11 - 23 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 6.17 - 28 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 7.12 - 29 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 8.09 - 31 0 0 -
28AUG26 39.00 P 0.00 0.00 0.00 9.08 - 33 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 9.89 - 22 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 0.00 24 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 233 0
29SEP26 24.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.23 +0.02 24 0 16 0
29SEP26 26.00 P 0.42 0.42 0.42 0.39 +0.02 24 1 113 +1
29SEP26 27.00 P 0.00 0.00 0.00 0.61 +0.02 24 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.91 +0.03 24 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 1.30 +0.04 24 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 1.77 +0.04 24 0 522 0
29SEP26 31.00 P 0.00 0.00 0.00 2.34 +0.04 25 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 2.91 +0.05 24 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 3.61 +0.04 24 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.39 +0.05 24 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.38 +0.05 27 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.29 +0.05 28 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 7.23 +0.04 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.20 +0.04 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.20 +0.05 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.20 +0.04 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.22 +0.07 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.23 +0.10 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.22 +0.12 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.24 +0.15 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 0.00 22 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 0.25 +0.02 23 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 0.39 +0.02 23 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.59 +0.03 23 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.86 +0.04 23 0 13 0
30DEC26 28.00 P 0.00 0.00 0.00 1.19 +0.04 23 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.60 +0.05 23 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 2.08 +0.05 23 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 2.65 +0.06 23 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 3.19 +0.06 22 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 3.87 +0.06 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.61 +0.06 22 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.56 +0.06 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.43 +0.06 25 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.34 +0.06 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.28 +0.05 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.24 +0.05 29 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.23 +0.04 30 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.24 +0.05 33 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.25 +0.07 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.27 +0.12 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.26 +0.14 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.23 +0.02 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.36 +0.02 22 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.53 +0.02 22 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.76 +0.03 22 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 1.05 +0.05 22 0 13 0
30MAR27 28.00 P 0.00 0.00 0.00 1.40 +0.05 22 0 7 0
30MAR27 29.00 P 0.00 0.00 0.00 1.82 +0.05 22 0 2 0
30MAR27 30.00 P 0.00 0.00 0.00 2.30 +0.05 22 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 2.86 +0.05 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.39 -0.04 22 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 4.05 +0.06 22 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 4.76 +0.06 22 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.70 +0.06 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.43 -0.05 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.34 -0.02 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.34 +0.05 25 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.24 +0.05 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.26 +0.07 28 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.24 +0.05 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.25 +0.07 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.27 +0.12 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.26 +0.14 34 0 0 0
TOTAL PUT 102 6,934 +67
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$ 6.25
28MAY26 4.20 C 0.00 0.00 0.00 2.12 -0.09 107 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.01 -0.10 97 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.91 -0.10 92 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.81 -0.10 87 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.71 -0.10 83 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.61 -0.11 78 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.50 -0.11 69 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.40 -0.12 65 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.30 -0.11 61 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.04 -0.13 47 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.79 -0.16 37 0 540 0
28MAY26 5.75 C 0.00 0.00 0.00 0.57 -0.12 34 0 60 0
28MAY26 6.00 C 0.40 0.40 0.40 0.37 -0.10 31 30 1,026 -30
28MAY26 6.25 C 0.25 0.25 0.23 0.22 -0.09 31 7 938 -7
28MAY26 6.50 C 0.14 0.14 0.12 0.12 -0.07 31 9 261 -4
28MAY26 6.75 C 0.09 0.09 0.08 0.06 -0.04 31 43 853 +7
28MAY26 7.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 144 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 -0.02 30 20 406 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 517 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 64 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 104 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 92 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 300 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 14 0
29JUN26 3.90 C 0.00 0.00 0.00 2.43 -0.11 85 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.33 -0.09 81 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.23 -0.10 77 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.13 -0.10 73 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.03 -0.11 70 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.92 -0.11 63 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.82 -0.11 60 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.72 -0.13 57 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.62 -0.12 54 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.52 -0.12 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.42 -0.12 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.32 -0.11 44 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.08 -0.09 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.86 -0.10 36 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.65 -0.10 33 0 510 0
29JUN26 6.00 C 0.00 0.00 0.00 0.47 -0.11 31 0 435 0
29JUN26 6.25 C 0.00 0.00 0.00 0.33 -0.10 31 0 901 0
29JUN26 6.50 C 0.00 0.00 0.00 0.23 -0.08 32 0 892 0
29JUN26 6.75 C 0.17 0.18 0.17 0.16 -0.06 33 7 1,743 0
29JUN26 7.00 C 0.00 0.00 0.00 0.11 -0.04 33 0 722 0
29JUN26 7.25 C 0.00 0.00 0.00 0.07 -0.03 33 0 210 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 -0.03 33 0 639 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.01 35 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 34 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30JUL26 4.50 C 0.00 0.00 0.00 1.82 -0.15 62 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.72 -0.15 58 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.62 -0.15 55 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.52 -0.15 52 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.42 -0.12 49 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.32 -0.13 46 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.08 -0.16 40 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.86 -0.12 37 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.67 -0.10 36 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.49 -0.11 34 0 318 0
30JUL26 6.25 C 0.00 0.00 0.00 0.36 -0.09 35 0 171 0
30JUL26 6.50 C 0.00 0.00 0.00 0.25 -0.08 34 0 121 0
30JUL26 6.75 C 0.21 0.21 0.21 0.17 -0.07 34 130 192 +130
30JUL26 7.00 C 0.00 0.00 0.00 0.12 -0.04 35 0 69 0
30JUL26 7.25 C 0.13 0.13 0.13 0.08 -0.03 35 30 60 +30
30JUL26 7.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.03 -0.02 34 0 60 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 90 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.62 - 52 0 0 -
28AUG26 4.80 C 0.00 0.00 0.00 1.52 - 49 0 0 -
28AUG26 4.90 C 0.00 0.00 0.00 1.42 - 46 0 0 -
28AUG26 5.00 C 0.00 0.00 0.00 1.32 - 43 0 0 -
28AUG26 5.25 C 0.00 0.00 0.00 1.08 - 38 0 0 -
28AUG26 5.50 C 0.00 0.00 0.00 0.86 - 35 0 0 -
28AUG26 5.75 C 0.00 0.00 0.00 0.67 - 34 0 0 -
28AUG26 6.00 C 0.00 0.00 0.00 0.50 - 33 0 0 -
28AUG26 6.25 C 0.00 0.00 0.00 0.37 - 33 0 0 -
28AUG26 6.50 C 0.31 0.31 0.31 0.26 - 33 30 30 -
28AUG26 6.75 C 0.28 0.28 0.28 0.19 - 33 30 30 -
28AUG26 7.00 C 0.00 0.00 0.00 0.13 - 33 0 0 -
28AUG26 7.25 C 0.00 0.00 0.00 0.09 - 33 0 0 -
28AUG26 7.50 C 0.00 0.00 0.00 0.06 - 33 0 0 -
28AUG26 7.75 C 0.00 0.00 0.00 0.04 - 32 0 0 -
28AUG26 8.00 C 0.00 0.00 0.00 0.03 - 33 0 0 -
28AUG26 8.25 C 0.00 0.00 0.00 0.02 - 33 0 0 -
28AUG26 8.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
28AUG26 8.75 C 0.00 0.00 0.00 0.01 - 34 0 0 -
29SEP26 4.20 C 0.00 0.00 0.00 2.13 -0.14 66 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.03 -0.14 63 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.92 -0.15 58 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.82 -0.15 55 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.72 -0.15 52 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.62 -0.15 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.52 -0.15 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.42 -0.16 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.32 -0.15 41 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.09 -0.15 38 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.88 -0.12 36 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.69 -0.11 34 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.53 -0.11 34 0 2,824 0
29SEP26 6.25 C 0.00 0.00 0.00 0.40 -0.08 33 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.30 -0.07 33 0 81 0
29SEP26 6.75 C 0.26 0.26 0.26 0.22 -0.06 33 6 49 +6
29SEP26 7.00 C 0.00 0.00 0.00 0.16 -0.05 32 0 249 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 -0.03 33 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 148 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.02 32 0 210 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 34 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 49 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 33 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.13 -0.14 57 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.03 -0.14 54 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.92 -0.15 50 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.82 -0.15 47 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.72 -0.15 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.62 -0.15 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.52 -0.16 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.43 -0.15 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.33 -0.14 37 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.11 -0.15 35 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 0.91 -0.14 33 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.74 -0.10 32 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.57 -0.11 30 0 175 0
30DEC26 6.25 C 0.00 0.00 0.00 0.49 -0.08 32 0 302 0
30DEC26 6.50 C 0.00 0.00 0.00 0.39 -0.10 32 0 112 0
30DEC26 6.75 C 0.00 0.00 0.00 0.32 -0.08 32 0 103 0
30DEC26 7.00 C 0.00 0.00 0.00 0.26 -0.06 32 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 -0.07 31 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 -0.06 31 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 -0.04 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.04 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 10 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.03 31 0 260 0
30MAR27 4.40 C 0.00 0.00 0.00 1.93 -0.14 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.83 -0.14 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.73 -0.14 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.63 -0.15 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.54 -0.14 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.45 -0.14 37 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.36 -0.14 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.15 -0.13 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.98 -0.09 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.83 -0.08 33 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.70 -0.07 32 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.60 -0.07 32 0 40 0
30MAR27 6.50 C 0.53 0.53 0.53 0.50 -0.08 32 3 12 +3
30MAR27 6.75 C 0.00 0.00 0.00 0.43 -0.06 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.36 -0.06 32 0 6 0
30MAR27 7.25 C 0.00 0.00 0.00 0.31 -0.04 32 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 -0.04 32 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 -0.04 31 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 -0.03 32 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 -0.02 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
TOTAL CALL 345 21,918 +135
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 115 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 141 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 162 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 621 0
28MAY26 5.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 1,078 0
28MAY26 5.75 P 0.00 0.00 0.00 0.04 +0.01 30 0 529 0
28MAY26 6.00 P 0.08 0.08 0.08 0.10 +0.04 30 1 483 +1
28MAY26 6.25 P 0.16 0.19 0.16 0.19 +0.05 28 47 404 +47
28MAY26 6.50 P 0.00 0.00 0.00 0.36 +0.10 31 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.55 +0.11 31 0 36 0
28MAY26 7.00 P 0.00 0.00 0.00 0.76 +0.11 28 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.00 +0.12 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.25 +0.12 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.50 +0.13 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.75 +0.14 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.00 +0.14 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.25 +0.14 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.50 +0.14 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.75 +0.14 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 132 0
29JUN26 5.00 P 0.02 0.02 0.02 0.01 0.00 31 10 249 -10
29JUN26 5.25 P 0.00 0.00 0.00 0.04 +0.01 34 0 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 459 0
29JUN26 5.75 P 0.10 0.10 0.10 0.12 +0.03 32 1 413 +1
29JUN26 6.00 P 0.19 0.19 0.19 0.20 +0.04 32 50 257 +50
29JUN26 6.25 P 0.00 0.00 0.00 0.33 +0.07 33 0 190 0
29JUN26 6.50 P 0.00 0.00 0.00 0.48 +0.08 34 0 344 0
29JUN26 6.75 P 0.00 0.00 0.00 0.65 +0.10 34 0 401 0
29JUN26 7.00 P 0.00 0.00 0.00 0.85 +0.11 35 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 1.05 +0.11 33 0 450 0
29JUN26 7.50 P 0.00 0.00 0.00 1.31 +0.15 40 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.55 +0.15 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.79 +0.15 46 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.04 +0.14 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.27 +0.12 48 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.51 +0.10 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.79 +0.12 61 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.03 +0.01 33 0 2 0
30JUL26 4.70 P 0.00 0.00 0.00 0.04 +0.01 33 0 2 0
30JUL26 4.80 P 0.00 0.00 0.00 0.05 +0.01 32 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.07 +0.02 33 0 85 0
30JUL26 5.00 P 0.00 0.00 0.00 0.09 +0.03 33 0 122 0
30JUL26 5.25 P 0.13 0.13 0.13 0.15 +0.03 33 27 65 0
30JUL26 5.50 P 0.20 0.20 0.20 0.23 +0.04 33 12 363 0
30JUL26 5.75 P 0.31 0.31 0.31 0.34 +0.06 33 9 360 0
30JUL26 6.00 P 0.00 0.00 0.00 0.47 +0.07 32 0 150 0
30JUL26 6.25 P 0.59 0.59 0.59 0.64 +0.09 33 4 60 0
30JUL26 6.50 P 0.00 0.00 0.00 0.82 +0.10 32 0 11 0
30JUL26 6.75 P 0.00 0.00 0.00 1.03 +0.13 33 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.21 +0.09 28 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.43 +0.10 25 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.66 +0.10 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.89 +0.11 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.13 +0.12 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.37 +0.12 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.61 +0.12 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.86 +0.13 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.06 - 32 0 0 -
28AUG26 4.80 P 0.00 0.00 0.00 0.07 - 32 0 0 -
28AUG26 4.90 P 0.00 0.00 0.00 0.09 - 32 0 0 -
28AUG26 5.00 P 0.00 0.00 0.00 0.11 - 32 0 0 -
28AUG26 5.25 P 0.00 0.00 0.00 0.18 - 32 0 0 -
28AUG26 5.50 P 0.00 0.00 0.00 0.27 - 32 0 0 -
28AUG26 5.75 P 0.00 0.00 0.00 0.38 - 32 0 0 -
28AUG26 6.00 P 0.46 0.46 0.46 0.51 - 31 30 30 -
28AUG26 6.25 P 0.62 0.62 0.62 0.67 - 31 4 4 -
28AUG26 6.50 P 0.00 0.00 0.00 0.87 - 33 0 0 -
28AUG26 6.75 P 0.00 0.00 0.00 1.06 - 33 0 0 -
28AUG26 7.00 P 0.00 0.00 0.00 1.24 - 29 0 0 -
28AUG26 7.25 P 0.00 0.00 0.00 1.46 - 29 0 0 -
28AUG26 7.50 P 0.00 0.00 0.00 1.68 - 25 0 0 -
28AUG26 7.75 P 0.00 0.00 0.00 1.91 - 0 0 0 -
28AUG26 8.00 P 0.00 0.00 0.00 2.14 - 0 0 0 -
28AUG26 8.25 P 0.00 0.00 0.00 2.38 - 0 0 0 -
28AUG26 8.50 P 0.00 0.00 0.00 2.61 - 0 0 0 -
28AUG26 8.75 P 0.00 0.00 0.00 2.86 - 0 0 0 -
29SEP26 4.20 P 0.00 0.00 0.00 0.02 +0.01 31 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 +0.01 31 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 +0.01 32 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 +0.03 33 0 37 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 +0.02 32 0 152 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 +0.03 32 0 247 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 +0.03 31 0 92 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 +0.04 31 0 175 0
29SEP26 5.50 P 0.00 0.00 0.00 0.31 +0.06 32 0 190 0
29SEP26 5.75 P 0.00 0.00 0.00 0.42 +0.07 31 0 1,615 0
29SEP26 6.00 P 0.00 0.00 0.00 0.55 +0.07 31 0 1,585 0
29SEP26 6.25 P 0.00 0.00 0.00 0.70 +0.07 30 0 1,585 0
29SEP26 6.50 P 0.00 0.00 0.00 0.89 +0.11 31 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.06 +0.07 30 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.26 +0.07 29 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.48 +0.09 29 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.71 +0.09 29 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.92 +0.08 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.15 +0.09 0 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.39 +0.12 0 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.62 +0.10 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.86 +0.11 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.10 +0.11 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 0.00 30 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 +0.01 31 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 0.00 30 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 +0.02 31 0 56 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 +0.02 31 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 +0.02 31 0 43 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 +0.02 31 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 +0.02 30 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 +0.03 31 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.39 +0.03 30 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.51 +0.04 30 0 71 0
30DEC26 6.00 P 0.00 0.00 0.00 0.65 +0.06 30 0 64 0
30DEC26 6.25 P 0.00 0.00 0.00 0.80 +0.07 30 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 1.00 +0.11 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.14 +0.06 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.34 +0.07 30 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.54 +0.06 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.75 +0.07 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.97 +0.08 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.19 +0.08 26 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.42 +0.07 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.65 +0.11 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.88 +0.10 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.13 +0.02 31 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.15 +0.02 31 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.17 +0.02 31 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 +0.03 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.22 +0.02 31 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 +0.03 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.29 +0.03 31 0 31 0
30MAR27 5.25 P 0.00 0.00 0.00 0.38 +0.05 31 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.48 +0.06 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.60 +0.06 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.73 +0.07 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.88 +0.08 30 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 1.04 +0.08 30 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 1.21 +0.07 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.39 +0.06 29 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.59 +0.06 29 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.79 +0.07 28 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.01 +0.07 29 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.23 +0.09 28 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.45 +0.08 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.67 +0.08 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.90 +0.08 0 0 0 0
TOTAL PUT 195 20,770 +89
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$ 114.10
28MAY26 55.00 C 0.00 0.00 0.00 59.20 +6.00 72 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 56.70 +5.99 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 54.10 +5.89 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 51.61 +5.89 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 49.14 +5.91 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 46.74 +5.99 70 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 44.20 +5.93 0 0 3 0
28MAY26 72.50 C 39.89 39.89 39.83 41.78 +5.98 68 36 68 -13
28MAY26 75.00 C 0.00 0.00 0.00 39.28 +5.92 63 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 36.83 +5.89 64 0 29 0
28MAY26 80.00 C 0.00 0.00 0.00 34.40 +6.17 65 0 38 0
28MAY26 82.50 C 0.00 0.00 0.00 31.97 +6.25 63 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 29.58 +6.16 63 0 22 0
28MAY26 87.50 C 17.50 29.70 17.50 27.27 +5.77 64 18 74 +14
28MAY26 90.00 C 0.00 0.00 0.00 25.01 +4.89 64 0 92 0
28MAY26 92.50 C 21.00 21.00 21.00 23.08 +5.45 68 1 58 +1
28MAY26 95.00 C 17.49 22.50 17.49 21.21 +5.95 71 3 113 +1
28MAY26 97.50 C 0.00 0.00 0.00 19.11 +5.17 69 0 72 0
28MAY26 100.00 C 9.75 18.50 9.52 17.18 +4.89 68 7 182 +3
28MAY26 102.50 C 8.80 9.41 8.00 15.42 +4.99 68 3 72 0
28MAY26 105.00 C 8.25 15.20 6.50 14.18 +5.10 72 70 100 +6
28MAY26 107.50 C 5.85 9.38 5.85 12.24 +4.39 68 18 96 +10
28MAY26 110.00 C 7.30 12.10 4.85 10.50 +3.52 66 175 185 +74
28MAY26 112.50 C 4.22 11.00 4.22 9.25 +3.27 66 105 101 +19
28MAY26 115.00 C 5.18 10.12 3.38 8.10 +2.90 66 226 186 -76
28MAY26 117.50 C 3.50 8.98 3.20 7.10 +2.70 67 78 62 -19
28MAY26 120.00 C 3.70 8.02 2.55 6.30 +2.60 68 151 180 +65
28MAY26 122.50 C 2.48 6.90 2.48 5.63 +2.54 70 70 63 +40
28MAY26 125.00 C 2.00 6.40 2.00 4.86 +2.29 70 106 68 +42
28MAY26 127.50 C 1.71 4.55 1.71 4.16 +2.03 69 6 40 +1
28MAY26 130.00 C 1.44 5.05 1.44 3.56 +1.81 69 41 93 +27
28MAY26 132.50 C 2.54 3.00 2.54 3.03 +1.59 69 4 16 0
28MAY26 135.00 C 1.08 4.00 1.08 2.57 +1.40 69 21 49 0
28MAY26 137.50 C 3.30 3.30 3.23 2.17 +1.22 69 2 13 -1
28MAY26 140.00 C 1.30 3.10 0.84 1.83 +1.06 69 32 106 +5
29JUN26 21.00 C 94.99 94.99 94.68 93.18 +6.05 0 10 10 +10
29JUN26 22.00 C 0.00 0.00 0.00 92.19 +6.00 127 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 91.19 +6.07 110 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 90.19 +5.87 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 89.20 +6.04 114 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 88.20 +6.00 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 87.20 +5.84 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 86.21 +6.00 100 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 85.21 +5.86 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 84.10 +5.73 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 83.35 +6.17 141 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 82.22 +5.80 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 81.13 +5.90 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 80.23 +6.03 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 79.24 +6.00 91 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 78.24 +6.11 77 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 77.16 +5.73 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 76.18 +5.74 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 75.25 +5.81 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 74.26 +6.00 82 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 73.20 +5.94 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 72.19 +5.92 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 71.11 +5.84 0 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 70.27 +6.00 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 69.22 +5.74 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 68.21 +5.91 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 67.24 +5.95 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 66.19 +6.07 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 65.24 +5.94 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 64.27 +5.71 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 61.81 +5.96 63 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 59.29 +5.83 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 56.73 +5.73 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 54.46 +6.20 73 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 51.82 +5.99 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 49.56 +6.22 70 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 47.04 +5.87 64 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 44.51 +6.24 58 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 42.42 +5.99 68 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 40.10 +6.30 68 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.83 +4.93 0 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 35.63 +6.52 68 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 32.87 +5.49 59 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 31.41 +6.05 68 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 29.28 +5.83 67 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 27.37 +6.01 68 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 25.36 +5.47 66 0 25 0
29JUN26 95.00 C 0.00 0.00 0.00 23.49 +5.32 66 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 21.70 +5.13 66 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 19.92 +4.88 65 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 18.23 +4.11 64 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 16.85 +4.41 65 0 72 0
29JUN26 107.50 C 0.00 0.00 0.00 15.91 +4.63 67 0 58 0
29JUN26 110.00 C 8.10 14.92 8.10 14.16 +3.96 65 54 67 +25
29JUN26 112.50 C 12.31 12.31 12.31 12.90 +3.69 64 1 26 -1
29JUN26 115.00 C 6.50 12.10 6.50 12.10 +3.70 66 5 280 +5
29JUN26 117.50 C 0.00 0.00 0.00 10.92 +3.27 66 0 48 0
29JUN26 120.00 C 6.93 10.40 5.80 9.99 +3.06 66 222 190 +10
29JUN26 122.50 C 0.00 0.00 0.00 9.19 +2.84 67 0 58 0
29JUN26 125.00 C 4.30 10.21 4.30 8.44 +2.74 67 83 43 +15
29JUN26 127.50 C 0.00 0.00 0.00 7.75 +2.66 68 0 21 0
29JUN26 130.00 C 3.70 7.91 3.70 7.01 +2.48 67 9 73 +3
29JUN26 132.50 C 5.70 5.70 5.70 6.34 +2.31 67 1 5 +1
29JUN26 135.00 C 5.12 5.12 5.12 5.73 +2.14 67 2 7 +1
29JUN26 137.50 C 3.33 6.28 3.33 5.17 +1.99 67 3 5 +3
29JUN26 140.00 C 0.00 0.00 0.00 4.66 +1.84 67 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 4.19 +1.69 67 0 1 0
29JUN26 145.00 C 0.00 0.00 0.00 3.77 +1.56 67 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 3.38 +1.43 67 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 3.04 +1.32 67 0 4 0
29JUN26 152.50 C 0.00 0.00 0.00 2.72 +1.20 67 0 2 0
29JUN26 155.00 C 0.00 0.00 0.00 2.44 +1.10 67 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 2.18 +1.00 67 0 1 0
29JUN26 160.00 C 1.13 1.13 1.13 1.95 +0.92 67 5 15 -5
29JUN26 162.50 C 0.00 0.00 0.00 1.74 +0.83 67 0 15 0
29JUN26 165.00 C 0.00 0.00 0.00 1.56 +0.76 67 0 3 0
29JUN26 167.50 C 1.95 1.95 1.95 1.39 +0.69 67 1 3 +1
29JUN26 170.00 C 0.00 0.00 0.00 1.24 +0.63 67 0 2 0
29JUN26 172.50 C 0.00 0.00 0.00 1.10 +0.56 67 0 0 0
29JUN26 175.00 C 1.38 2.00 1.38 0.95 +0.48 66 4 2 +2
29JUN26 177.50 C 0.00 0.00 0.00 0.88 +0.47 67 0 0 0
29JUN26 180.00 C 1.30 1.40 1.30 0.78 +0.42 67 2 15 +2
29JUN26 182.50 C 0.00 0.00 0.00 0.67 +0.36 66 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.60 +0.33 66 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.53 +0.29 66 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.47 +0.26 66 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.42 +0.24 66 0 17 0
29JUN26 195.00 C 0.80 0.90 0.80 0.37 +0.22 66 2 17 +2
29JUN26 197.50 C 0.00 0.00 0.00 0.33 +0.19 66 0 0 0
29JUN26 200.00 C 0.80 1.10 0.80 0.29 +0.17 66 13 43 +1
30JUL26 55.00 C 0.00 0.00 0.00 59.87 +6.08 81 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 57.39 +6.12 77 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 55.03 +5.98 76 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 52.33 +5.82 66 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 50.01 +5.81 67 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 47.63 +5.76 65 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 45.32 +5.73 65 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 42.79 +5.55 60 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 40.95 +5.77 66 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 38.35 +5.30 60 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 36.71 +5.70 65 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 34.36 +5.32 62 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 32.62 +5.44 64 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 30.71 +5.36 64 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 28.47 +5.30 62 0 0 0
30JUL26 92.50 C 20.53 20.53 20.53 27.26 +5.71 65 1 4 0
30JUL26 95.00 C 0.00 0.00 0.00 24.97 +4.41 62 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 23.75 +4.79 64 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 22.37 +4.75 65 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 20.54 +4.11 63 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 19.20 +3.99 63 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 17.93 +4.16 63 0 1 0
30JUL26 110.00 C 10.68 15.68 10.68 16.91 +4.16 65 2 17 +1
30JUL26 112.50 C 9.70 9.70 9.70 15.65 +3.82 64 1 1 -1
30JUL26 115.00 C 13.45 16.40 12.70 15.17 +4.16 67 13 43 +12
30JUL26 117.50 C 14.70 14.70 14.20 13.93 +3.74 66 32 32 +32
30JUL26 120.00 C 11.20 14.00 11.20 12.89 +3.44 66 52 49 +49
30JUL26 122.50 C 12.30 12.30 12.30 12.08 +3.24 66 20 20 +19
30JUL26 125.00 C 0.00 0.00 0.00 11.32 +3.21 67 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 10.62 +3.19 67 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 9.89 +3.09 67 0 37 0
30JUL26 132.50 C 0.00 0.00 0.00 9.16 +2.93 67 0 0 0
30JUL26 135.00 C 5.25 9.25 5.25 8.23 +2.53 66 3 3 +3
30JUL26 137.50 C 0.00 0.00 0.00 7.85 +2.65 67 0 3 0
28AUG26 85.00 C 0.00 0.00 0.00 33.98 - 64 0 0 -
28AUG26 87.50 C 0.00 0.00 0.00 31.80 - 62 0 0 -
28AUG26 90.00 C 0.00 0.00 0.00 30.07 - 62 0 0 -
28AUG26 92.50 C 0.00 0.00 0.00 28.73 - 64 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 27.11 - 64 0 0 -
28AUG26 97.50 C 0.00 0.00 0.00 25.39 - 63 0 0 -
28AUG26 100.00 C 0.00 0.00 0.00 23.98 - 63 0 0 -
28AUG26 102.50 C 0.00 0.00 0.00 22.63 - 63 0 0 -
28AUG26 105.00 C 0.00 0.00 0.00 21.36 - 64 0 0 -
28AUG26 107.50 C 0.00 0.00 0.00 20.70 - 66 0 0 -
28AUG26 110.00 C 0.00 0.00 0.00 19.05 - 64 0 0 -
28AUG26 112.50 C 0.00 0.00 0.00 17.99 - 65 0 0 -
28AUG26 115.00 C 0.00 0.00 0.00 17.21 - 66 0 0 -
28AUG26 117.50 C 17.00 17.00 17.00 16.24 - 66 1 1 -
28AUG26 120.00 C 0.00 0.00 0.00 15.26 - 66 0 0 -
28AUG26 122.50 C 0.00 0.00 0.00 14.45 - 66 0 0 -
28AUG26 125.00 C 0.00 0.00 0.00 13.68 - 67 0 0 -
28AUG26 127.50 C 0.00 0.00 0.00 12.96 - 67 0 0 -
28AUG26 130.00 C 0.00 0.00 0.00 12.19 - 67 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 77.31 +5.55 0 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 76.65 +6.21 79 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 75.83 +6.39 86 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 74.86 +6.53 85 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 73.76 +6.40 78 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 72.92 +6.52 82 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 72.03 +6.60 84 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 70.58 +6.11 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 70.10 +6.60 82 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 69.07 +6.53 79 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 68.11 +6.53 78 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 67.15 +6.22 77 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 66.19 +6.19 76 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 65.08 +6.01 71 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 62.39 +5.69 61 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 60.03 +5.73 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 58.08 +6.55 69 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 55.46 +5.58 63 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 53.47 +5.79 66 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 50.95 +5.40 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 48.98 +5.70 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.58 +5.63 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 44.83 +5.53 64 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 42.61 +5.28 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.88 +5.41 64 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 38.64 +5.62 62 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 37.12 +5.23 64 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 35.21 +5.21 63 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 33.30 +4.67 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 31.94 +5.04 63 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 30.25 +4.87 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 28.57 +4.90 62 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 27.88 +5.55 66 0 3 0
29SEP26 100.00 C 27.80 27.80 27.80 26.48 +5.18 66 1 294 0
29SEP26 102.50 C 0.00 0.00 0.00 25.13 +5.00 65 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 23.82 +4.97 65 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 22.30 +4.42 64 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 20.74 +3.75 63 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 19.96 +3.88 64 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 19.29 +4.05 65 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 18.33 +3.88 66 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 17.30 +3.58 65 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 16.49 +3.47 66 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 15.71 +3.36 66 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 14.99 +3.36 66 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 14.25 +3.31 66 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 13.48 +3.20 66 0 48 0
29SEP26 135.00 C 0.00 0.00 0.00 12.75 +3.08 66 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 12.06 +2.98 66 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 11.40 +2.86 66 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 10.78 +2.99 66 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.19 +2.66 66 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 9.63 +2.76 66 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 9.10 +2.45 66 0 3 0
29SEP26 152.50 C 0.00 0.00 0.00 8.60 +2.36 66 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 8.12 +2.43 66 0 0 0
29SEP26 157.50 C 6.29 6.29 6.29 7.67 +2.33 66 1 1 -1
29SEP26 160.00 C 0.00 0.00 0.00 7.25 +2.23 66 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 6.85 +2.14 66 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 6.28 +1.86 65 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 5.93 +1.78 65 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 5.77 +1.76 66 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 5.29 +1.63 65 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 5.00 +1.56 65 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 4.72 +1.49 65 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 4.46 +1.43 65 0 0 0
29SEP26 182.50 C 4.02 4.02 4.02 4.21 +1.37 65 15 15 +15
29SEP26 185.00 C 0.00 0.00 0.00 3.98 +1.31 65 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 3.76 +1.25 65 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 3.66 +1.24 66 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 3.36 +1.15 65 0 18 0
29SEP26 195.00 C 0.00 0.00 0.00 3.17 +1.10 65 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 3.00 +1.05 65 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 2.91 +1.03 66 0 9 0
30DEC26 48.00 C 0.00 0.00 0.00 68.10 +5.91 72 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 67.19 +6.30 71 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 66.28 +5.85 71 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 64.03 +5.86 69 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 61.38 +5.84 64 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 59.63 +5.76 67 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 57.40 +5.63 66 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 55.35 +6.19 66 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 53.30 +5.93 65 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 51.10 +5.31 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 49.39 +5.46 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 47.56 +5.80 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 45.83 +5.47 65 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.00 +5.35 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.03 +5.02 63 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 40.29 +4.88 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.00 +5.08 64 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 37.47 +5.01 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 35.97 +4.90 63 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 34.55 +5.07 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.17 +4.65 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.87 +4.61 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.57 +4.45 63 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 29.35 +4.33 63 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 28.24 +4.26 64 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 27.16 +4.48 64 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 25.90 +3.92 63 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 25.15 +4.28 64 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 24.23 +4.19 64 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 23.32 +4.10 65 0 0 0
30DEC26 120.00 C 17.50 17.50 17.50 22.36 +3.88 64 1 115 +1
30DEC26 122.50 C 0.00 0.00 0.00 21.56 +3.79 65 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 20.79 +3.69 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 20.06 +3.60 65 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 19.36 +3.51 65 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 18.61 +3.45 65 0 5 0
30DEC26 135.00 C 0.00 0.00 0.00 17.85 +3.36 65 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.13 +3.27 65 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.44 +3.18 65 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 15.78 +3.10 65 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 15.14 +3.01 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 14.53 +2.93 65 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 13.95 +2.86 65 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 13.39 +2.78 65 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 12.85 +2.70 65 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 12.34 +2.63 65 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 11.84 +2.55 65 0 3 0
30DEC26 162.50 C 0.00 0.00 0.00 11.37 +2.48 65 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 10.91 +2.40 65 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 10.48 +2.34 65 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 10.06 +2.27 65 0 8 0
30MAR27 55.00 C 0.00 0.00 0.00 63.16 +5.64 67 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 61.12 +6.20 66 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 59.15 +6.17 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 57.21 +6.11 65 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 55.43 +5.59 65 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 53.19 +5.70 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 51.40 +5.65 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 50.04 +5.95 64 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 48.36 +5.37 64 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 46.35 +5.42 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 44.77 +5.34 62 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 43.61 +5.15 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 41.77 +4.84 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 40.36 +4.80 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.12 +4.68 63 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 37.68 +4.45 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.42 +4.38 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 35.22 +4.31 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.06 +4.19 63 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 32.98 +4.19 63 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 32.17 +4.35 64 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 30.96 +4.11 63 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 29.99 +4.47 63 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 28.96 +3.82 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 28.24 +3.99 64 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 27.29 +3.96 64 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 26.57 +4.02 64 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 25.94 +4.10 65 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 25.19 +4.03 65 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 24.39 +3.98 65 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 23.59 +3.90 65 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 22.81 +3.83 65 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 22.06 +3.75 65 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 21.33 +3.67 65 0 0 0
TOTAL CALL 1,733 7,292 +404
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 34 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
28MAY26 62.50 P 0.09 0.09 0.09 0.01 0.00 75 1 21 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 18 0
28MAY26 67.50 P 0.14 0.14 0.11 0.02 0.00 71 6 52 0
28MAY26 70.00 P 0.14 0.15 0.14 0.03 -0.01 69 8 59 +8
28MAY26 72.50 P 0.00 0.00 0.00 0.05 -0.02 69 0 73 0
28MAY26 75.00 P 0.00 0.00 0.00 0.08 -0.04 68 0 90 0
28MAY26 77.50 P 0.00 0.00 0.00 0.14 -0.06 69 0 116 0
28MAY26 80.00 P 0.41 0.41 0.35 0.22 -0.10 69 6 62 +2
28MAY26 82.50 P 0.55 0.55 0.55 0.34 -0.15 69 1 101 0
28MAY26 85.00 P 0.99 0.99 0.55 0.50 -0.22 69 9 197 +4
28MAY26 87.50 P 1.45 1.53 0.70 0.70 -0.32 69 47 82 +19
28MAY26 90.00 P 1.42 1.93 0.85 0.99 -0.42 69 42 158 +14
28MAY26 92.50 P 2.55 2.55 1.13 1.28 -0.61 68 40 101 +35
28MAY26 95.00 P 2.56 3.08 1.80 1.70 -0.70 68 22 53 +15
28MAY26 97.50 P 3.30 3.80 2.00 2.20 -0.99 68 15 84 0
28MAY26 100.00 P 4.54 5.54 2.45 2.83 -1.26 67 98 116 +4
28MAY26 102.50 P 6.00 6.00 3.57 3.53 -1.61 67 4 31 +2
28MAY26 105.00 P 8.13 8.13 3.82 4.41 -1.69 68 33 33 +20
28MAY26 107.50 P 7.80 9.47 4.83 5.44 -2.09 68 86 108 +24
28MAY26 110.00 P 8.95 8.95 5.75 6.70 -2.25 70 324 307 +257
28MAY26 112.50 P 13.00 13.00 7.10 7.99 -2.46 70 79 49 +41
28MAY26 115.00 P 9.86 11.50 8.30 9.34 -2.78 71 22 29 +18
28MAY26 117.50 P 16.80 16.80 11.12 10.82 -3.07 71 3 27 -1
28MAY26 120.00 P 19.00 19.00 11.00 12.41 -3.33 71 12 9 -2
28MAY26 122.50 P 12.80 12.80 12.80 14.08 -3.65 72 3 3 +3
28MAY26 125.00 P 0.00 0.00 0.00 15.43 -4.34 68 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 17.75 -4.17 73 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 19.74 -4.37 74 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 21.76 -4.62 74 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 23.90 -4.79 76 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 26.06 -4.99 77 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 28.31 -5.14 78 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 140 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 136 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 132 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 125 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 119 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 116 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 111 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 98 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 89 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 70 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 0.00 69 0 84 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 -0.01 67 0 2 0
29JUN26 60.00 P 0.00 0.00 0.00 0.07 -0.01 67 0 81 0
29JUN26 62.50 P 0.00 0.00 0.00 0.10 -0.03 67 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 0.16 -0.04 67 0 55 0
29JUN26 67.50 P 0.29 0.29 0.29 0.23 -0.06 66 1 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.33 -0.10 67 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.47 -0.14 67 0 23 0
29JUN26 75.00 P 0.00 0.00 0.00 0.64 -0.16 67 1 94 0
29JUN26 77.50 P 0.00 0.00 0.00 0.81 -0.24 66 0 140 0
29JUN26 80.00 P 1.37 1.37 1.20 1.08 -0.29 66 3 39 -1
29JUN26 82.50 P 0.00 0.00 0.00 1.41 -0.36 66 0 137 0
29JUN26 85.00 P 0.00 0.00 0.00 1.82 -0.42 66 0 158 0
29JUN26 87.50 P 0.00 0.00 0.00 2.19 -0.58 66 0 46 0
29JUN26 90.00 P 0.00 0.00 0.00 2.71 -0.71 65 0 61 0
29JUN26 92.50 P 0.00 0.00 0.00 3.28 -0.82 65 0 380 0
29JUN26 95.00 P 4.71 4.71 3.41 3.96 -0.99 65 7 74 +5
29JUN26 97.50 P 6.24 6.72 4.18 4.68 -1.19 65 5 18 +4
29JUN26 100.00 P 7.10 7.10 4.94 5.53 -1.30 65 10 17 0
29JUN26 102.50 P 0.00 0.00 0.00 6.39 -1.72 65 0 30 0
29JUN26 105.00 P 6.70 7.28 6.60 7.43 -1.98 65 14 17 +3
29JUN26 107.50 P 7.92 7.92 7.92 8.47 -2.25 65 121 222 +21
29JUN26 110.00 P 8.90 8.90 8.90 9.70 -2.55 65 1 89 0
29JUN26 112.50 P 0.00 0.00 0.00 10.98 -2.86 65 0 9 0
29JUN26 115.00 P 0.00 0.00 0.00 12.44 -3.03 66 0 280 0
29JUN26 117.50 P 13.28 13.46 13.28 13.96 -3.24 66 20 20 +20
29JUN26 120.00 P 0.00 0.00 0.00 15.73 -3.19 67 0 193 0
29JUN26 122.50 P 0.00 0.00 0.00 17.42 -3.37 68 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 18.98 -3.70 67 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 20.76 -3.88 68 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 22.69 -3.99 69 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 24.49 -4.23 68 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 26.44 -4.43 69 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 28.50 -4.54 69 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 30.50 -4.73 70 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 32.75 -4.72 71 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 34.69 -5.05 70 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 36.84 -5.11 71 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 39.07 -5.22 71 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 41.36 -4.72 72 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 43.20 -5.27 69 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 45.48 -5.29 70 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 47.74 -5.85 70 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 50.42 -5.34 74 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 52.72 -5.13 74 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 55.18 -5.05 76 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 57.50 -5.62 76 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 59.76 -5.76 75 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 62.10 -5.84 75 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 64.54 -5.82 76 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 66.93 -5.86 76 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 69.42 -5.80 78 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 71.69 -5.55 76 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 74.14 -5.83 77 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 76.57 -5.46 78 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 79.03 -5.98 79 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 81.37 -6.10 77 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 83.78 -5.77 77 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 86.26 -6.15 78 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.12 -0.02 66 0 5 0
30JUL26 57.50 P 0.00 0.00 0.00 0.19 0.00 67 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.27 -0.02 66 0 6 0
30JUL26 62.50 P 0.00 0.00 0.00 0.37 -0.04 66 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.52 -0.04 66 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.67 -0.10 66 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.89 -0.11 66 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 1.14 -0.17 66 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 1.41 -0.25 66 0 92 0
30JUL26 77.50 P 0.00 0.00 0.00 1.75 -0.32 66 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 2.16 -0.32 65 0 4 0
30JUL26 82.50 P 3.50 3.50 3.50 2.69 -0.42 66 2 5 +2
30JUL26 85.00 P 0.00 0.00 0.00 3.26 -0.37 66 0 23 0
30JUL26 87.50 P 0.00 0.00 0.00 3.71 -0.61 65 0 0 0
30JUL26 90.00 P 4.01 4.01 3.97 4.41 -0.65 65 30 61 +15
30JUL26 92.50 P 4.72 4.72 4.62 5.12 -0.81 65 30 31 +30
30JUL26 95.00 P 7.66 7.66 5.37 5.93 -0.99 65 32 30 +30
30JUL26 97.50 P 6.32 6.38 6.32 6.81 -1.20 65 60 61 +60
30JUL26 100.00 P 6.88 7.46 6.88 7.69 -1.49 65 52 52 +37
30JUL26 102.50 P 8.24 8.54 8.24 8.76 -1.65 65 30 30 +30
30JUL26 105.00 P 0.00 0.00 0.00 9.82 -1.92 65 0 0 0
30JUL26 107.50 P 10.25 10.25 10.25 10.95 -2.18 65 10 25 +10
30JUL26 110.00 P 12.85 12.85 12.85 12.24 -2.40 65 1 44 +1
30JUL26 112.50 P 0.00 0.00 0.00 13.87 -2.36 66 0 10 0
30JUL26 115.00 P 14.11 14.11 14.11 15.14 -2.69 66 2 2 +2
30JUL26 117.50 P 0.00 0.00 0.00 16.69 -2.85 66 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 18.31 -2.69 66 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 20.00 -2.84 67 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 21.96 -2.74 68 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 23.37 -3.24 67 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 25.21 -3.47 68 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 26.68 -3.88 66 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 28.67 -4.03 67 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 30.65 -4.00 67 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 4.50 - 66 0 0 -
28AUG26 87.50 P 0.00 0.00 0.00 5.24 - 66 0 0 -
28AUG26 90.00 P 0.00 0.00 0.00 5.81 - 65 0 0 -
28AUG26 92.50 P 0.00 0.00 0.00 6.65 - 65 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 7.54 - 65 0 0 -
28AUG26 97.50 P 0.00 0.00 0.00 8.44 - 65 0 0 -
28AUG26 100.00 P 0.00 0.00 0.00 9.49 - 65 0 0 -
28AUG26 102.50 P 0.00 0.00 0.00 10.57 - 64 0 0 -
28AUG26 105.00 P 0.00 0.00 0.00 11.70 - 65 0 0 -
28AUG26 107.50 P 0.00 0.00 0.00 12.98 - 65 0 0 -
28AUG26 110.00 P 0.00 0.00 0.00 14.34 - 65 0 0 -
28AUG26 112.50 P 0.00 0.00 0.00 15.78 - 65 0 0 -
28AUG26 115.00 P 0.00 0.00 0.00 17.28 - 66 0 0 -
28AUG26 117.50 P 0.00 0.00 0.00 18.84 - 66 0 0 -
28AUG26 120.00 P 0.00 0.00 0.00 20.46 - 66 0 0 -
28AUG26 122.50 P 0.00 0.00 0.00 22.13 - 67 0 0 -
28AUG26 125.00 P 0.00 0.00 0.00 23.95 - 68 0 0 -
28AUG26 127.50 P 0.00 0.00 0.00 25.72 - 68 0 0 -
28AUG26 130.00 P 0.00 0.00 0.00 26.93 - 66 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.02 -0.01 63 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.03 -0.01 64 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.04 -0.01 64 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 -0.01 64 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.06 -0.01 64 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.08 -0.01 65 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.10 -0.01 65 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.11 -0.01 65 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.13 -0.02 65 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 0.16 -0.02 65 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.18 -0.03 65 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.21 -0.03 65 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.24 -0.04 65 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.28 -0.04 65 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.39 -0.06 65 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.53 -0.08 65 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.70 -0.11 65 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.92 -0.12 65 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 1.15 -0.18 65 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.46 -0.20 65 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 1.79 -0.27 65 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 2.12 -0.35 65 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 2.59 -0.34 65 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 3.01 -0.46 64 0 61 0
29SEP26 77.50 P 0.00 0.00 0.00 3.58 -0.47 64 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 4.16 -0.58 64 0 37 0
29SEP26 82.50 P 4.85 4.85 4.85 4.81 -0.66 64 1 4 0
29SEP26 85.00 P 0.00 0.00 0.00 5.54 -0.73 64 0 33 0
29SEP26 87.50 P 5.75 5.75 5.75 6.28 -0.86 64 1 35 0
29SEP26 90.00 P 8.50 8.50 8.50 7.13 -0.97 64 1 346 +1
29SEP26 92.50 P 0.00 0.00 0.00 8.05 -1.04 64 0 286 0
29SEP26 95.00 P 0.00 0.00 0.00 8.94 -1.25 64 0 14 0
29SEP26 97.50 P 0.00 0.00 0.00 9.94 -1.42 64 0 23 0
29SEP26 100.00 P 10.50 10.50 10.50 11.04 -1.51 64 1 30 -1
29SEP26 102.50 P 0.00 0.00 0.00 12.14 -1.79 64 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 13.32 -2.01 64 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 14.69 -2.17 64 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 16.00 -2.32 64 0 33 0
29SEP26 112.50 P 0.00 0.00 0.00 17.45 -2.54 64 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 18.96 -2.67 65 0 60 0
29SEP26 117.50 P 0.00 0.00 0.00 20.62 -2.71 65 0 157 0
29SEP26 120.00 P 0.00 0.00 0.00 22.22 -2.55 65 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 23.91 -2.45 66 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 25.28 -3.41 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 27.22 -2.96 66 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 29.11 -2.95 67 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 31.03 -2.94 67 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 32.45 -3.81 66 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 34.34 -3.86 66 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 36.26 -3.98 66 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 38.78 -3.22 69 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 40.18 -4.23 67 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 42.79 -3.40 69 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 44.71 -3.53 69 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 46.54 -3.84 69 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 49.00 -3.52 70 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 51.10 -3.58 71 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 53.23 -3.94 71 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 54.93 -4.46 70 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 57.52 -4.08 72 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 59.60 -3.91 71 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 61.85 -4.27 72 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 64.09 -3.93 72 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 66.31 -4.08 72 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 68.56 -4.04 73 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 70.67 -4.29 72 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 72.94 -4.18 73 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 75.21 -4.28 73 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 77.61 -4.23 74 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 79.90 -4.69 74 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 82.20 -4.33 74 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 84.52 -4.71 74 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 86.66 -4.98 73 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 89.17 -4.55 75 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.74 -0.10 64 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 0.81 -0.13 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.91 -0.13 64 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.16 -0.17 64 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 1.44 -0.20 64 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 1.79 -0.20 64 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 2.14 -0.37 64 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 2.67 -0.31 65 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 3.13 -0.25 64 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 3.46 -0.46 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.06 -0.46 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 4.69 -0.50 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 5.29 -0.67 63 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 6.06 -0.66 63 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 6.88 -0.66 63 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 7.67 -0.82 63 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 8.51 -0.92 63 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 9.46 -1.15 63 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 10.41 -1.13 63 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 11.37 -1.27 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.51 -1.34 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.65 -1.46 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.78 -1.58 63 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.01 -1.82 63 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 17.33 -1.86 63 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 18.71 -2.08 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.15 -2.27 63 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 21.64 -2.31 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.18 -2.43 64 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 24.85 -2.54 64 0 7 0
30DEC26 120.00 P 0.00 0.00 0.00 26.48 -2.43 64 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 28.16 -2.53 64 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 29.98 -2.36 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 31.73 -2.45 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 33.52 -2.52 65 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 35.34 -2.59 66 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 37.19 -2.66 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 39.06 -2.73 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 40.93 -2.82 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 42.86 -2.87 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 44.81 -3.01 67 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 46.78 -3.06 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 48.74 -3.09 67 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 50.74 -3.16 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 52.77 -3.21 68 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 54.81 -3.27 68 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 56.87 -3.32 68 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 58.37 -3.96 67 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.85 -3.54 68 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 62.53 -4.10 67 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 65.19 -3.84 68 0 0 0
30MAR27 55.00 P 2.73 2.73 2.73 2.54 -0.24 64 1 9 +1
30MAR27 57.50 P 0.00 0.00 0.00 3.05 -0.24 64 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 3.57 -0.28 64 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 4.02 -0.40 64 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.62 -0.34 63 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 5.15 -0.46 63 0 0 0
30MAR27 70.00 P 6.33 6.33 6.33 5.86 -0.47 63 1 7 +1
30MAR27 72.50 P 0.00 0.00 0.00 6.59 -0.58 63 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 7.39 -0.60 63 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 8.24 -0.65 63 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 9.13 -0.71 63 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 10.06 -0.79 63 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.05 -0.86 62 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.01 -1.04 62 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.05 -1.12 62 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 14.22 -1.17 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.39 -1.39 62 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 16.56 -1.43 62 0 0 0
30MAR27 100.00 P 19.00 19.00 18.00 17.90 -1.46 62 2 8 +2
30MAR27 102.50 P 0.00 0.00 0.00 19.12 -1.67 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.49 -1.78 62 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 21.92 -1.88 62 0 522 0
30MAR27 110.00 P 0.00 0.00 0.00 23.39 -1.99 62 0 381 0
30MAR27 112.50 P 0.00 0.00 0.00 24.91 -2.09 63 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 26.48 -2.18 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 28.08 -2.27 63 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 29.73 -2.36 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 31.41 -2.45 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 33.29 -2.37 64 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 35.03 -2.44 64 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 36.81 -2.54 65 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 38.62 -2.60 65 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 40.46 -2.63 65 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 42.32 -2.70 65 0 0 0
TOTAL PUT 1,301 8,877 +736
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$ 7.25
28MAY26 4.70 C 0.00 0.00 0.00 2.56 -0.02 60 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.46 -0.02 57 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.36 -0.02 53 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.30 +0.02 88 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.05 +0.03 78 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.81 +0.03 73 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.53 +0.01 51 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.31 +0.02 54 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.07 0.00 48 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.87 +0.01 48 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.70 0.00 50 0 2 0
28MAY26 7.00 C 0.00 0.00 0.00 0.52 -0.04 47 0 99 0
28MAY26 7.25 C 0.40 0.40 0.40 0.40 -0.01 49 5 88 0
28MAY26 7.50 C 0.26 0.29 0.25 0.29 -0.01 48 56 62 +14
28MAY26 7.75 C 0.18 0.21 0.18 0.21 -0.01 49 45 201 -25
28MAY26 8.00 C 0.13 0.14 0.12 0.14 -0.01 48 179 884 +57
28MAY26 8.25 C 0.08 0.10 0.08 0.10 0.00 49 32 782 -3
28MAY26 8.50 C 0.07 0.07 0.07 0.07 0.00 50 8 126 0
28MAY26 8.75 C 0.04 0.05 0.04 0.05 0.00 51 17 348 +17
28MAY26 9.00 C 0.00 0.00 0.00 0.03 0.00 50 0 290 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 0.00 50 0 56 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 79 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 113 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 2.61 +0.03 69 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.51 +0.02 66 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.42 +0.03 66 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.32 +0.03 63 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.08 +0.01 59 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.86 +0.03 58 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.61 -0.02 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.42 +0.01 53 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.22 +0.02 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.02 0.00 49 0 300 0
29JUN26 6.75 C 0.00 0.00 0.00 0.89 +0.01 52 0 31 0
29JUN26 7.00 C 0.00 0.00 0.00 0.72 -0.01 49 0 34 0
29JUN26 7.25 C 0.00 0.00 0.00 0.60 -0.01 50 0 39 0
29JUN26 7.50 C 0.00 0.00 0.00 0.49 -0.01 49 0 258 0
29JUN26 7.75 C 0.00 0.00 0.00 0.40 -0.01 50 0 119 0
29JUN26 8.00 C 0.00 0.00 0.00 0.33 -0.01 50 0 3,617 0
29JUN26 8.25 C 0.00 0.00 0.00 0.26 -0.01 50 0 369 0
29JUN26 8.50 C 0.00 0.00 0.00 0.20 -0.01 49 0 60 0
29JUN26 8.75 C 0.00 0.00 0.00 0.16 -0.01 50 0 30 0
29JUN26 9.00 C 0.14 0.14 0.14 0.13 0.00 50 30 124 +30
29JUN26 9.25 C 0.00 0.00 0.00 0.10 0.00 50 0 49 0
29JUN26 9.50 C 0.00 0.00 0.00 0.08 0.00 51 0 65 0
29JUN26 9.75 C 0.00 0.00 0.00 0.06 0.00 50 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.05 0.00 51 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 0.00 51 0 6 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 53 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 59 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.61 -0.01 53 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.51 -0.01 51 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.45 +0.02 59 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.32 -0.02 49 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.15 +0.04 58 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.93 +0.04 56 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.71 +0.02 53 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.52 +0.03 53 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.29 -0.03 48 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.12 -0.04 47 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.99 -0.02 49 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.87 0.00 50 0 65 0
30JUL26 7.25 C 0.00 0.00 0.00 0.74 -0.01 50 448 448 +448
30JUL26 7.50 C 0.00 0.00 0.00 0.64 -0.01 50 0 2 0
30JUL26 7.75 C 0.00 0.00 0.00 0.54 -0.02 50 0 7 0
30JUL26 8.00 C 0.00 0.00 0.00 0.46 -0.01 50 0 1 0
30JUL26 8.25 C 0.00 0.00 0.00 0.39 -0.01 50 0 79 0
30JUL26 8.50 C 0.30 0.30 0.30 0.33 -0.01 50 1 9 +1
30JUL26 8.75 C 0.00 0.00 0.00 0.27 -0.01 50 0 9 0
30JUL26 9.00 C 0.00 0.00 0.00 0.23 0.00 50 0 16 0
30JUL26 9.25 C 0.00 0.00 0.00 0.19 0.00 50 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.16 0.00 50 0 69 0
30JUL26 9.75 C 0.00 0.00 0.00 0.13 0.00 50 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.11 0.00 50 0 55 0
28AUG26 5.00 C 0.00 0.00 0.00 2.37 - 51 0 0 -
28AUG26 5.25 C 0.00 0.00 0.00 2.16 - 51 0 0 -
28AUG26 5.50 C 0.00 0.00 0.00 1.99 - 54 0 0 -
28AUG26 5.75 C 0.00 0.00 0.00 1.80 - 54 0 0 -
28AUG26 6.00 C 0.00 0.00 0.00 1.61 - 53 0 0 -
28AUG26 6.25 C 0.00 0.00 0.00 1.45 - 53 0 0 -
28AUG26 6.50 C 0.00 0.00 0.00 1.29 - 53 0 0 -
28AUG26 6.75 C 0.00 0.00 0.00 1.14 - 52 0 0 -
28AUG26 7.00 C 0.00 0.00 0.00 1.00 - 51 0 0 -
28AUG26 7.25 C 0.00 0.00 0.00 0.88 - 51 0 0 -
28AUG26 7.50 C 0.00 0.00 0.00 0.78 - 52 0 0 -
28AUG26 7.75 C 0.66 0.66 0.66 0.69 - 52 15 15 -
28AUG26 8.00 C 0.00 0.00 0.00 0.60 - 52 0 0 -
28AUG26 8.25 C 0.00 0.00 0.00 0.52 - 51 0 0 -
28AUG26 8.50 C 0.00 0.00 0.00 0.45 - 51 0 0 -
28AUG26 8.75 C 0.00 0.00 0.00 0.39 - 51 0 0 -
28AUG26 9.00 C 0.00 0.00 0.00 0.34 - 51 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 0.29 - 51 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 0.25 - 51 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 2.67 -0.02 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.58 -0.03 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.50 -0.01 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.47 +0.06 57 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.21 -0.01 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.01 -0.01 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.83 -0.01 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.66 0.00 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.49 -0.01 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.33 -0.02 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.20 -0.01 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.08 0.00 50 0 23 0
29SEP26 7.25 C 0.00 0.00 0.00 0.98 +0.01 51 0 210 0
29SEP26 7.50 C 0.00 0.00 0.00 0.88 +0.01 51 0 3,463 0
29SEP26 7.75 C 0.00 0.00 0.00 0.78 -0.01 51 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.69 -0.01 50 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.62 +0.01 51 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.54 0.00 50 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.48 0.00 51 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.42 0.00 50 0 159 0
29SEP26 9.25 C 0.00 0.00 0.00 0.37 0.00 50 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.33 +0.01 51 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.29 +0.01 51 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.25 0.00 50 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 0.00 50 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.15 +0.01 50 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.11 0.00 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 +0.01 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 -0.01 49 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 51 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 2.78 -0.02 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.70 -0.02 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.62 -0.02 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.54 -0.03 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.36 -0.02 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.18 -0.02 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.02 0.00 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.86 -0.01 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.71 -0.01 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.57 -0.01 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.44 -0.01 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.32 -0.01 49 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.23 +0.01 50 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 1.14 +0.02 50 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 1.04 +0.01 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.95 +0.01 50 0 14 0
30DEC26 8.25 C 0.00 0.00 0.00 0.87 0.00 50 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.80 0.00 50 0 35 0
30DEC26 8.75 C 0.00 0.00 0.00 0.72 -0.01 50 0 15 0
30DEC26 9.00 C 0.65 0.68 0.65 0.66 0.00 50 16 54 +16
30DEC26 9.25 C 0.63 0.63 0.63 0.60 0.00 50 1 4 0
30DEC26 9.50 C 0.00 0.00 0.00 0.55 0.00 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.50 0.00 50 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.45 0.00 50 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.36 -0.01 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.31 0.00 50 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.26 0.00 50 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 0.15 +0.01 50 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 2.89 -0.02 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.81 -0.03 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.74 -0.02 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.67 -0.02 49 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.50 -0.02 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.33 -0.03 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.18 -0.02 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.03 -0.02 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.89 -0.02 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.81 +0.03 51 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.64 -0.02 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.52 -0.03 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.46 0.00 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.34 -0.01 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.25 0.00 50 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 1.16 -0.01 50 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.08 -0.01 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.01 -0.01 50 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.93 -0.02 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.87 -0.01 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.80 -0.02 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.74 -0.02 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.69 -0.02 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.64 -0.02 50 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.55 -0.02 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.47 -0.02 49 0 5 0
TOTAL CALL 853 16,113 +555
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 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 0.00 0.00 0.00 0.04 +0.01 51 0 87 0
28MAY26 6.25 P 0.07 0.07 0.07 0.07 +0.01 50 17 60 +13
28MAY26 6.50 P 0.10 0.11 0.10 0.11 +0.01 49 4 89 +3
28MAY26 6.75 P 0.16 0.18 0.16 0.17 +0.01 47 8 142 +6
28MAY26 7.00 P 0.26 0.26 0.23 0.26 +0.01 47 52 183 -9
28MAY26 7.25 P 0.38 0.40 0.38 0.38 +0.01 48 3 55 +3
28MAY26 7.50 P 0.00 0.00 0.00 0.52 +0.01 47 0 50 0
28MAY26 7.75 P 0.00 0.00 0.00 0.68 -0.01 46 0 339 0
28MAY26 8.00 P 0.00 0.00 0.00 0.88 +0.01 48 0 1,286 0
28MAY26 8.25 P 0.00 0.00 0.00 1.09 +0.02 49 0 501 0
28MAY26 8.50 P 0.00 0.00 0.00 1.30 -0.02 48 0 155 0
28MAY26 8.75 P 0.00 0.00 0.00 1.55 0.00 54 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.78 -0.01 53 0 22 0
28MAY26 9.25 P 0.00 0.00 0.00 2.01 -0.01 50 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.25 -0.01 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.75 0.00 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.25 +0.02 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.75 +0.02 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.25 +0.02 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.75 +0.02 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.25 +0.02 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 0.00 46 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 0.00 50 0 45 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 0.00 50 0 18 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 0.00 50 0 108 0
29JUN26 6.00 P 0.00 0.00 0.00 0.12 +0.01 49 0 132 0
29JUN26 6.25 P 0.17 0.17 0.17 0.18 +0.01 50 1 32 +1
29JUN26 6.50 P 0.24 0.24 0.24 0.24 0.00 48 3 77 +3
29JUN26 6.75 P 0.00 0.00 0.00 0.33 +0.01 48 0 98 0
29JUN26 7.00 P 0.00 0.00 0.00 0.44 +0.01 49 0 696 0
29JUN26 7.25 P 0.00 0.00 0.00 0.56 0.00 49 0 65 0
29JUN26 7.50 P 0.00 0.00 0.00 0.70 +0.01 48 0 79 0
29JUN26 7.75 P 0.00 0.00 0.00 0.86 +0.01 48 0 168 0
29JUN26 8.00 P 0.00 0.00 0.00 1.02 -0.03 47 0 2,822 0
29JUN26 8.25 P 0.00 0.00 0.00 1.21 -0.03 48 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.40 -0.03 47 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.61 -0.04 47 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.83 -0.04 47 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.05 -0.02 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.28 -0.02 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.77 -0.01 49 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.26 -0.01 51 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.75 -0.02 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.25 +0.02 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.75 -0.01 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.25 -0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.75 -0.01 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.25 -0.01 0 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 0.00 50 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.11 +0.01 51 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 0.15 0.00 50 0 31 0
30JUL26 6.00 P 0.20 0.20 0.20 0.21 +0.01 50 3 3 +3
30JUL26 6.25 P 0.27 0.27 0.27 0.27 +0.01 49 3 12 +3
30JUL26 6.50 P 0.00 0.00 0.00 0.35 +0.01 49 1,600 1,608 +1,600
30JUL26 6.75 P 0.00 0.00 0.00 0.45 +0.01 49 0 1 0
30JUL26 7.00 P 0.53 0.53 0.53 0.56 0.00 49 200 496 -108
30JUL26 7.25 P 0.00 0.00 0.00 0.69 0.00 49 448 450 +448
30JUL26 7.50 P 0.00 0.00 0.00 0.84 0.00 49 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.99 +0.01 49 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.17 +0.02 50 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 1.34 -0.01 49 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.54 0.00 50 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.71 -0.03 48 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.93 -0.01 49 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.16 0.00 51 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.38 0.00 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.56 -0.04 46 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.79 -0.04 45 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.09 - 52 0 0 -
28AUG26 5.25 P 0.13 0.13 0.13 0.12 - 51 15 15 -
28AUG26 5.50 P 0.17 0.17 0.17 0.17 - 51 15 15 -
28AUG26 5.75 P 0.00 0.00 0.00 0.22 - 51 0 0 -
28AUG26 6.00 P 0.00 0.00 0.00 0.28 - 50 0 0 -
28AUG26 6.25 P 0.00 0.00 0.00 0.36 - 50 0 0 -
28AUG26 6.50 P 0.00 0.00 0.00 0.45 - 50 0 0 -
28AUG26 6.75 P 0.00 0.00 0.00 0.56 - 50 0 0 -
28AUG26 7.00 P 0.67 0.69 0.67 0.67 - 49 27 15 -
28AUG26 7.25 P 0.81 0.81 0.77 0.81 - 50 33 33 -
28AUG26 7.50 P 0.00 0.00 0.00 0.95 - 50 0 0 -
28AUG26 7.75 P 0.00 0.00 0.00 1.11 - 50 0 0 -
28AUG26 8.00 P 0.00 0.00 0.00 1.28 - 51 0 0 -
28AUG26 8.25 P 0.00 0.00 0.00 1.44 - 50 0 0 -
28AUG26 8.50 P 0.00 0.00 0.00 1.63 - 50 0 0 -
28AUG26 8.75 P 0.00 0.00 0.00 1.82 - 50 0 0 -
28AUG26 9.00 P 0.00 0.00 0.00 2.00 - 49 0 0 -
28AUG26 9.25 P 0.00 0.00 0.00 2.21 - 49 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 2.42 - 49 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.07 0.00 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 0.00 49 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.15 0.00 49 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.20 0.00 49 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.28 +0.01 50 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 0.00 49 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.52 +0.01 49 0 3,004 0
29SEP26 6.75 P 0.00 0.00 0.00 0.63 -0.01 49 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.75 -0.01 49 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 0.88 +0.01 49 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.03 +0.01 49 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.19 0.00 50 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.35 -0.01 49 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.52 -0.02 49 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.71 -0.01 50 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.90 -0.01 50 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.10 -0.01 50 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.30 -0.01 50 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.50 -0.01 50 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.72 -0.01 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.90 -0.04 48 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.37 -0.01 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.83 0.00 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.30 0.00 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.78 +0.01 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.26 0.00 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.75 -0.01 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.25 -0.01 0 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 0.18 +0.01 50 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 +0.01 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 0.00 48 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.27 -0.01 49 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.35 +0.02 49 0 76 0
30DEC26 5.75 P 0.00 0.00 0.00 0.42 +0.01 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.50 +0.01 48 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.60 +0.01 48 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.71 +0.02 48 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 0.83 +0.01 48 0 0 0
30DEC26 7.00 P 0.96 0.96 0.96 0.95 +0.02 48 6 34 +6
30DEC26 7.25 P 0.00 0.00 0.00 1.09 +0.01 48 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.24 +0.01 48 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 1.39 +0.02 48 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 1.53 -0.02 47 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 1.72 -0.01 48 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 1.90 -0.01 49 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.08 -0.01 49 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.24 -0.04 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.47 0.00 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.67 0.00 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.87 -0.01 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.08 0.00 49 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.50 0.00 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.94 0.00 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.39 -0.01 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.85 -0.01 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.32 0.00 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.79 -0.01 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.27 +0.01 48 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.24 0.00 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.29 0.00 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.31 -0.01 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.38 0.00 48 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 0.46 -0.01 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.55 -0.01 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.64 0.00 48 0 4 0
30MAR27 6.25 P 0.00 0.00 0.00 0.74 -0.01 48 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.85 -0.01 48 0 34 0
30MAR27 6.75 P 0.00 0.00 0.00 0.98 0.00 48 0 9 0
30MAR27 7.00 P 0.00 0.00 0.00 1.10 -0.01 47 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.25 +0.01 48 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.40 +0.01 48 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 1.55 +0.01 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.71 +0.01 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.86 -0.03 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.08 +0.02 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.25 -0.01 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.44 +0.01 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.62 0.00 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.81 0.00 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.01 +0.01 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.21 0.00 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.62 +0.01 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.05 +0.01 49 0 0 0
TOTAL PUT 2,438 19,640 +1,972
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
29JUN26 87.50 C 0.00 0.00 0.00 67.14 0.00 40 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.65 0.00 39 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.16 0.00 37 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.67 0.00 36 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.18 0.00 34 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.69 0.00 33 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.20 0.00 31 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.71 0.00 30 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.22 0.00 28 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.73 0.00 27 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.24 0.00 25 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.75 0.00 24 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.25 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.76 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.27 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.78 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.29 -0.01 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.80 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.31 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.82 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.33 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.84 -0.01 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.35 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.86 -0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.38 -0.01 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.94 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.75 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.16 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.33 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.06 -0.01 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 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 65.18 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.70 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.23 -0.01 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.75 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.28 0.00 20 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.80 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.33 0.00 19 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.85 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.38 0.00 17 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.90 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.42 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.95 -0.01 12 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.47 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.00 -0.01 11 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.52 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.05 -0.01 10 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.57 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.10 0.00 8 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.62 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.14 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.67 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.20 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.73 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.32 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.02 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.98 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.35 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.21 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.54 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.20 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.06 -0.01 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 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 26.33 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.87 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.41 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.95 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.49 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.05 0.00 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.62 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.27 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.04 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.05 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.38 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.08 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.18 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.61 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.28 -0.01 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
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 28 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 26 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 21 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 0.06 -0.01 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.38 0.00 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.34 0.00 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 25 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 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.76 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.73 0.00 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 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.45 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.99 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.96 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.49 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 90.00
28MAY26 55.00 C 0.00 0.00 0.00 35.10 +4.99 50 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 32.60 +4.97 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 30.11 +4.93 45 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 27.62 +4.89 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.13 +4.85 44 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.53 +4.71 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.09 +4.65 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 17.67 +4.73 35 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 15.06 +4.29 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 13.15 +4.38 43 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 11.01 +4.03 43 0 79 0
28MAY26 82.50 C 7.56 7.56 7.56 9.05 +3.64 43 5 84 -5
28MAY26 85.00 C 5.10 6.38 5.10 7.28 +3.20 43 17 574 +13
28MAY26 87.50 C 5.02 5.30 5.02 5.64 +2.59 42 15 89 -7
28MAY26 90.00 C 3.77 4.50 3.75 4.37 +2.18 43 38 156 -13
28MAY26 92.50 C 1.80 3.50 1.80 3.25 +1.70 42 80 239 +8
28MAY26 95.00 C 1.20 2.45 1.20 2.38 +1.30 42 38 1,031 +14
28MAY26 97.50 C 1.11 1.66 1.11 1.71 +0.99 42 48 111 +46
28MAY26 100.00 C 0.83 1.40 0.83 1.20 +0.73 43 28 79 +22
28MAY26 102.50 C 0.80 0.80 0.80 0.85 +0.55 43 3 21 +3
28MAY26 105.00 C 0.69 0.69 0.53 0.59 +0.40 43 12 55 0
28MAY26 107.50 C 0.00 0.00 0.00 0.40 +0.28 44 0 64 0
28MAY26 110.00 C 0.22 0.22 0.22 0.26 +0.19 43 5 106 0
28MAY26 112.50 C 0.00 0.00 0.00 0.16 +0.12 43 0 7 0
28MAY26 115.00 C 0.00 0.00 0.00 0.11 +0.08 44 0 89 0
29JUN26 46.00 C 0.00 0.00 0.00 44.18 +4.99 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 43.13 +4.92 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 42.15 +4.93 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 41.22 +4.99 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 40.20 +4.95 49 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 37.73 +4.93 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.18 +4.83 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.72 +4.82 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.11 +4.58 0 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 27.79 +4.68 39 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 25.46 +4.65 45 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 22.97 +4.55 41 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 20.56 +4.33 39 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 18.38 +4.28 41 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 16.28 +4.08 42 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 14.10 +3.64 40 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 12.67 +3.80 45 0 228 0
29JUN26 82.50 C 0.00 0.00 0.00 10.96 +3.51 45 0 62 0
29JUN26 85.00 C 8.00 8.00 8.00 9.41 +3.18 45 2 165 -2
29JUN26 87.50 C 7.21 7.21 7.21 7.96 +2.79 45 15 80 +15
29JUN26 90.00 C 5.50 6.84 5.50 6.72 +2.43 45 37 80 0
29JUN26 92.50 C 4.37 5.75 4.37 5.64 +2.18 45 22 176 +15
29JUN26 95.00 C 4.90 4.90 4.51 4.70 +1.91 45 6 130 0
29JUN26 97.50 C 0.00 0.00 0.00 3.91 +1.69 45 0 78 0
29JUN26 100.00 C 2.10 3.34 2.10 3.24 +1.49 45 17 865 +16
29JUN26 102.50 C 0.00 0.00 0.00 2.64 +1.27 45 2 1,079 +2
29JUN26 105.00 C 1.82 2.21 1.82 2.13 +1.07 45 14 1,611 -5
29JUN26 107.50 C 0.00 0.00 0.00 1.71 +0.91 45 0 32 0
29JUN26 110.00 C 0.97 1.50 0.97 1.36 +0.73 45 3 46 +1
29JUN26 112.50 C 0.00 0.00 0.00 1.08 +0.61 45 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 0.85 +0.50 45 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.66 +0.39 45 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.50 +0.29 45 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.39 +0.24 45 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.31 +0.19 45 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.24 +0.15 45 0 4 0
29JUN26 130.00 C 0.35 0.35 0.30 0.18 +0.11 45 5 25 +5
30JUL26 60.00 C 0.00 0.00 0.00 30.57 +4.66 45 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 27.83 +4.25 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.74 +4.39 41 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 23.25 +4.05 37 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 21.59 +4.43 45 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 19.53 +4.25 45 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 17.13 +3.66 41 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 15.36 +3.51 42 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 13.70 +3.33 43 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 12.17 +3.15 43 0 19 0
30JUL26 85.00 C 0.00 0.00 0.00 11.05 +3.19 46 0 79 0
30JUL26 87.50 C 0.00 0.00 0.00 9.73 +2.93 46 0 62 0
30JUL26 90.00 C 8.40 8.65 7.82 8.52 +2.65 46 8 108 -4
30JUL26 92.50 C 7.50 7.50 7.50 7.46 +2.42 46 1 65 0
30JUL26 95.00 C 0.00 0.00 0.00 6.53 +2.26 46 0 59 0
30JUL26 97.50 C 0.00 0.00 0.00 5.69 +2.08 46 0 30 0
30JUL26 100.00 C 4.90 4.90 4.50 4.95 +1.92 47 8 38 0
30JUL26 102.50 C 4.08 4.08 4.08 4.25 +1.71 47 1 2 0
30JUL26 105.00 C 0.00 0.00 0.00 3.63 +1.51 47 0 35 0
30JUL26 107.50 C 0.00 0.00 0.00 3.10 +1.39 46 0 15 0
30JUL26 110.00 C 0.00 0.00 0.00 2.55 +1.13 46 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 2.16 +0.99 46 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 1.83 +0.87 46 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 28.79 - 47 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 26.71 - 48 0 0 -
28AUG26 67.50 C 0.00 0.00 0.00 24.65 - 48 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 22.61 - 48 0 0 -
28AUG26 72.50 C 0.00 0.00 0.00 20.68 - 48 0 0 -
28AUG26 75.00 C 0.00 0.00 0.00 18.82 - 47 0 0 -
28AUG26 77.50 C 0.00 0.00 0.00 16.74 - 45 0 0 -
28AUG26 80.00 C 0.00 0.00 0.00 15.50 - 47 0 0 -
28AUG26 82.50 C 0.00 0.00 0.00 13.72 - 46 0 0 -
28AUG26 85.00 C 0.00 0.00 0.00 12.37 - 46 0 0 -
28AUG26 87.50 C 0.00 0.00 0.00 11.39 - 48 0 0 -
28AUG26 90.00 C 0.00 0.00 0.00 10.24 - 48 0 0 -
28AUG26 92.50 C 0.00 0.00 0.00 9.20 - 48 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 8.25 - 48 0 0 -
28AUG26 97.50 C 0.00 0.00 0.00 7.40 - 49 0 0 -
28AUG26 100.00 C 0.00 0.00 0.00 6.62 - 49 0 0 -
28AUG26 102.50 C 0.00 0.00 0.00 5.88 - 49 0 0 -
28AUG26 105.00 C 0.00 0.00 0.00 5.20 - 49 0 0 -
28AUG26 107.50 C 0.00 0.00 0.00 4.59 - 49 0 0 -
29SEP26 52.50 C 0.00 0.00 0.00 38.69 +4.94 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.31 +4.86 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.82 +4.62 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.70 +4.68 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.48 +4.55 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.42 +4.50 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.42 +4.38 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.49 +4.25 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.65 +4.08 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.89 +3.89 48 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 18.20 +3.68 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.67 +3.49 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.24 +3.30 48 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 14.06 +3.31 48 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 12.75 +3.04 48 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 11.63 +2.85 48 0 151 0
29SEP26 92.50 C 0.00 0.00 0.00 10.59 +2.67 48 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 9.64 +2.53 49 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 8.78 +2.43 49 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 7.99 +2.33 49 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 7.24 +2.20 49 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 6.52 +2.04 49 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 5.86 +1.88 49 0 83 0
29SEP26 110.00 C 0.00 0.00 0.00 5.12 +1.59 48 0 130 0
29SEP26 112.50 C 0.00 0.00 0.00 4.59 +1.46 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.12 +1.35 48 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.80 +1.35 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.40 +1.24 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.96 +1.05 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.64 +0.95 48 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.36 +0.87 48 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.11 +0.80 48 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 39.90 +4.77 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.75 +4.73 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.65 +4.76 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.35 +4.42 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.48 +4.42 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.57 +4.30 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.81 +4.24 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.08 +4.13 50 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 24.39 +3.96 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.79 +3.80 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.34 +3.69 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.99 +3.62 49 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 18.57 +3.38 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.25 +3.16 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.20 +3.18 49 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 15.07 +2.98 49 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 14.05 +2.86 49 0 7 0
30DEC26 95.00 C 0.00 0.00 0.00 13.10 +2.72 49 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 12.20 +2.61 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.38 +2.54 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 10.61 +2.46 50 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 9.84 +2.34 49 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 9.12 +2.21 49 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 8.29 +1.93 49 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 7.59 +1.91 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.09 +1.86 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.72 +1.91 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 38.99 +4.60 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 37.03 +4.52 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 35.14 +4.43 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 33.27 +4.29 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.54 +4.21 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.05 +4.30 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.29 +4.04 51 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 26.70 +3.87 50 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 25.56 +4.06 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 24.11 +3.89 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.56 +3.55 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.30 +3.42 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.14 +3.33 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.03 +3.30 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.96 +3.17 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 16.95 +3.05 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 16.02 +2.96 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.05 +2.81 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.22 +2.75 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 13.51 +2.76 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 12.75 +2.68 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 12.01 +2.57 50 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 11.31 +2.47 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 10.65 +2.37 50 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 10.03 +2.27 50 0 0 0
TOTAL CALL 430 10,636 +124
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.03 -0.07 44 0 137 0
28MAY26 70.00 P 0.21 0.21 0.21 0.07 -0.14 44 2 145 -2
28MAY26 72.50 P 0.22 0.27 0.22 0.14 -0.28 43 10 83 0
28MAY26 75.00 P 0.38 0.42 0.36 0.28 -0.47 43 14 211 +2
28MAY26 77.50 P 0.65 0.66 0.56 0.52 -0.69 43 6 168 +2
28MAY26 80.00 P 1.47 1.47 0.84 0.89 -1.02 43 57 657 +3
28MAY26 82.50 P 1.70 1.70 1.38 1.45 -1.36 44 22 73 0
28MAY26 85.00 P 2.80 2.80 2.05 2.18 -1.88 44 10 723 -4
28MAY26 87.50 P 0.00 0.00 0.00 3.11 -2.33 43 0 51 0
28MAY26 90.00 P 4.90 4.90 3.96 4.29 -2.84 44 79 159 +77
28MAY26 92.50 P 5.68 5.93 5.68 5.83 -3.16 45 20 64 +19
28MAY26 95.00 P 0.00 0.00 0.00 7.30 -3.71 43 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 9.12 -4.05 43 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 11.10 -4.32 43 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 13.22 -4.56 43 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 15.91 -4.29 52 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.21 -4.43 53 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 20.39 -4.71 51 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.82 -4.78 53 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 25.28 -4.82 56 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 -0.04 45 0 34 0
29JUN26 60.00 P 0.00 0.00 0.00 0.06 -0.07 45 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.12 -0.11 45 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 0.21 -0.19 45 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.35 -0.29 45 0 189 0
29JUN26 70.00 P 0.00 0.00 0.00 0.56 -0.38 45 0 127 0
29JUN26 72.50 P 0.75 0.75 0.75 0.86 -0.52 45 15 165 -15
29JUN26 75.00 P 0.00 0.00 0.00 1.22 -0.74 45 0 481 0
29JUN26 77.50 P 1.82 1.82 1.82 1.70 -1.01 45 1 433 0
29JUN26 80.00 P 2.62 2.62 2.62 2.33 -1.24 44 10 445 -10
29JUN26 82.50 P 3.40 3.40 3.30 3.12 -1.52 44 2 152 -2
29JUN26 85.00 P 0.00 0.00 0.00 4.08 -1.86 45 0 562 0
29JUN26 87.50 P 5.08 5.08 5.08 5.17 -2.20 45 15 210 0
29JUN26 90.00 P 7.01 7.14 6.24 6.44 -2.52 45 122 180 +119
29JUN26 92.50 P 0.00 0.00 0.00 7.86 -2.81 45 0 32 0
29JUN26 95.00 P 0.00 0.00 0.00 9.48 -3.01 46 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 11.37 -3.12 47 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 13.21 -3.33 48 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 15.19 -3.55 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.09 -3.80 48 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.20 -4.02 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.54 -3.94 50 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 23.64 -4.22 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.93 -4.37 50 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.53 -4.20 55 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.78 -4.40 54 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 33.17 -4.47 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 35.43 -4.68 54 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 38.06 -4.54 59 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 40.38 -4.72 58 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.26 -0.15 46 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.41 -0.21 46 0 3 0
30JUL26 65.00 P 0.00 0.00 0.00 0.59 -0.30 46 0 39 0
30JUL26 67.50 P 0.00 0.00 0.00 0.87 -0.38 46 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 1.25 -0.49 46 0 16 0
30JUL26 72.50 P 0.00 0.00 0.00 1.63 -0.71 45 0 77 0
30JUL26 75.00 P 0.00 0.00 0.00 2.15 -0.90 45 0 52 0
30JUL26 77.50 P 0.00 0.00 0.00 2.81 -1.07 45 0 26 0
30JUL26 80.00 P 3.92 3.92 3.51 3.61 -1.27 45 140 110 +65
30JUL26 82.50 P 4.64 4.64 4.44 4.50 -1.53 45 35 72 +15
30JUL26 85.00 P 5.54 5.54 5.43 5.58 -1.77 46 50 154 +50
30JUL26 87.50 P 0.00 0.00 0.00 6.73 -2.08 46 0 66 0
30JUL26 90.00 P 0.00 0.00 0.00 8.04 -2.34 46 0 84 0
30JUL26 92.50 P 0.00 0.00 0.00 9.48 -2.59 46 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 11.04 -2.74 46 0 27 0
30JUL26 97.50 P 0.00 0.00 0.00 12.71 -2.96 47 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 14.72 -2.92 48 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 16.58 -3.10 49 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.58 -3.19 49 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.29 -3.65 48 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.62 -3.53 50 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 24.48 -3.92 48 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 26.66 -4.05 49 0 0 0
28AUG26 62.50 P 0.81 0.81 0.81 0.86 - 48 2 2 -
28AUG26 65.00 P 0.98 0.98 0.98 1.17 - 48 2 2 -
28AUG26 67.50 P 0.00 0.00 0.00 1.57 - 48 0 0 -
28AUG26 70.00 P 0.00 0.00 0.00 2.01 - 47 0 0 -
28AUG26 72.50 P 2.56 2.56 2.56 2.55 - 47 1 1 -
28AUG26 75.00 P 0.00 0.00 0.00 3.22 - 47 0 0 -
28AUG26 77.50 P 4.08 4.08 4.08 3.98 - 47 6 6 -
28AUG26 80.00 P 0.00 0.00 0.00 4.86 - 47 0 0 -
28AUG26 82.50 P 0.00 0.00 0.00 5.85 - 47 0 0 -
28AUG26 85.00 P 0.00 0.00 0.00 6.97 - 47 0 0 -
28AUG26 87.50 P 0.00 0.00 0.00 8.20 - 47 0 0 -
28AUG26 90.00 P 0.00 0.00 0.00 9.54 - 48 0 0 -
28AUG26 92.50 P 0.00 0.00 0.00 11.01 - 48 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 12.54 - 48 0 0 -
28AUG26 97.50 P 0.00 0.00 0.00 14.18 - 48 0 0 -
28AUG26 100.00 P 0.00 0.00 0.00 16.03 - 49 0 0 -
28AUG26 102.50 P 0.00 0.00 0.00 17.94 - 50 0 0 -
28AUG26 105.00 P 0.00 0.00 0.00 19.60 - 49 0 0 -
28AUG26 107.50 P 0.00 0.00 0.00 21.54 - 49 0 0 -
29SEP26 52.50 P 0.00 0.00 0.00 0.35 -0.11 48 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.51 -0.16 48 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.71 -0.25 48 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 0.99 -0.32 48 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 1.29 -0.48 48 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.75 -0.44 48 0 3 0
29SEP26 67.50 P 0.00 0.00 0.00 2.23 -0.55 48 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 2.74 -0.72 48 0 1,301 0
29SEP26 72.50 P 3.35 3.38 3.27 3.37 -0.89 47 40 113 +40
29SEP26 75.00 P 4.37 4.37 4.37 4.13 -0.99 48 10 31 -10
29SEP26 77.50 P 5.28 5.31 5.28 4.94 -1.21 47 20 37 -5
29SEP26 80.00 P 5.68 5.68 5.68 5.88 -1.41 47 10 700 +10
29SEP26 82.50 P 0.00 0.00 0.00 6.93 -1.59 47 0 8 0
29SEP26 85.00 P 0.00 0.00 0.00 8.09 -1.77 47 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 9.34 -1.97 47 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 10.70 -2.12 48 0 99 0
29SEP26 92.50 P 0.00 0.00 0.00 12.15 -2.31 48 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 13.70 -2.48 48 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 15.33 -2.65 48 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 17.35 -2.48 50 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 19.22 -2.55 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.86 -2.88 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.62 -3.14 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.51 -3.32 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 26.56 -3.39 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.55 -3.56 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.60 -3.69 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.72 -3.80 50 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 34.90 -3.88 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 37.09 -3.98 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 39.33 -4.05 50 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 41.58 -4.15 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.03 -0.26 49 0 24 0
30DEC26 55.00 P 0.00 0.00 0.00 1.34 -0.36 48 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 1.74 -0.41 48 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 2.21 -0.43 49 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 2.81 -0.42 49 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 3.39 -0.55 49 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 4.10 -0.59 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.66 -0.90 48 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 5.52 -0.96 48 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 6.42 -1.10 48 0 5 0
30DEC26 77.50 P 0.00 0.00 0.00 7.34 -1.30 48 0 47 0
30DEC26 80.00 P 8.50 8.50 8.50 8.40 -1.43 48 1 16 -1
30DEC26 82.50 P 0.00 0.00 0.00 9.55 -1.54 48 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 10.77 -1.69 48 0 36 0
30DEC26 87.50 P 0.00 0.00 0.00 12.08 -1.88 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.46 -2.04 48 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 14.86 -2.25 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.45 -2.30 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.05 -2.42 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.73 -2.60 48 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 21.63 -2.47 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.24 -2.75 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.13 -2.80 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.93 -2.98 49 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 28.85 -3.06 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.87 -3.10 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.87 -3.18 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.38 -0.40 50 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 2.89 -0.45 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.46 -0.52 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 4.05 -0.64 49 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 4.77 -0.70 49 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 5.55 -0.79 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.36 -0.96 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 7.30 -0.99 48 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 8.30 -1.09 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 9.35 -1.22 48 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 10.45 -1.37 48 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 11.65 -1.49 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.91 -1.59 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.25 -1.71 48 0 0 0
30MAR27 90.00 P 15.20 15.20 15.20 15.65 -1.92 48 1 2 +1
30MAR27 92.50 P 0.00 0.00 0.00 17.13 -2.05 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.65 -2.15 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.24 -2.25 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.90 -2.38 49 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 23.60 -2.46 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.33 -2.57 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.13 -2.66 49 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.97 -2.79 49 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 30.89 -2.78 49 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.79 -2.87 49 0 0 0
TOTAL PUT 703 9,721 +354
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$ 116.30
30APR26 92.50 C 0.00 0.00 0.00 23.80 -1.49 0 0 0 0
30APR26 95.00 C 0.00 0.00 0.00 21.30 -1.49 0 0 0 0
30APR26 97.50 C 0.00 0.00 0.00 18.80 -1.21 0 0 0 0
30APR26 100.00 C 0.00 0.00 0.00 16.30 -1.21 0 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 13.80 -1.21 0 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 11.30 -1.21 0 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 8.80 -1.21 0 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 6.30 -1.21 0 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 3.80 -1.21 0 0 0 -90
30APR26 115.00 C 1.16 1.54 1.13 1.30 -1.41 0 168 0 -30
30APR26 117.50 C 0.35 0.35 0.04 0.00 -0.89 0 207 324 +83
30APR26 120.00 C 0.03 0.03 0.03 0.00 -0.14 0 17 194 -17
30APR26 122.50 C 0.03 0.03 0.03 0.00 -0.01 0 4 184 -4
30APR26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
30APR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
30APR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
30APR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30APR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30APR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 92.50 C 0.00 0.00 0.00 24.14 -1.17 93 0 0 0
08MAY26 95.00 C 0.00 0.00 0.00 21.67 -1.12 86 0 0 0
08MAY26 97.50 C 0.00 0.00 0.00 18.85 -1.25 0 0 0 0
08MAY26 100.00 C 16.70 16.70 16.70 16.35 -1.21 0 1 1 +1
08MAY26 102.50 C 0.00 0.00 0.00 13.86 -1.21 32 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 11.39 -1.20 33 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 8.97 -1.19 32 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 6.69 -1.15 32 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 4.80 -0.92 35 0 60 0
08MAY26 115.00 C 0.00 0.00 0.00 2.99 -1.03 32 0 23 0
08MAY26 117.50 C 1.79 1.87 1.48 1.79 -0.75 33 148 361 +49
08MAY26 120.00 C 1.05 1.05 0.77 0.90 -0.57 32 249 344 +108
08MAY26 122.50 C 0.55 0.55 0.41 0.43 -0.35 32 79 176 +47
08MAY26 125.00 C 0.21 0.21 0.19 0.19 -0.19 33 9 268 +9
08MAY26 127.50 C 0.13 0.14 0.13 0.07 -0.10 32 22 33 +22
08MAY26 130.00 C 0.00 0.00 0.00 0.03 -0.04 33 0 14 0
08MAY26 132.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 2 0
08MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 38 0 24 0
08MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
08MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 61.40 -1.37 74 0 75 0
28MAY26 57.50 C 0.00 0.00 0.00 58.96 -1.15 104 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 56.36 -1.31 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 53.88 -1.32 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 51.53 -1.05 95 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 48.92 -1.31 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 46.43 -1.31 58 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 43.98 -1.26 71 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 41.59 -1.16 78 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 39.07 -1.20 71 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 36.55 -1.12 64 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 34.23 -1.07 69 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 31.67 -1.08 61 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 29.22 -1.16 58 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 26.62 -1.31 49 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 24.14 -1.38 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 21.77 -1.18 45 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 19.47 -1.13 45 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 16.87 -1.19 38 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 14.63 -1.17 38 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 12.51 -1.14 38 0 1,731 0
28MAY26 107.50 C 0.00 0.00 0.00 10.53 -1.11 38 0 734 0
28MAY26 110.00 C 9.08 9.08 9.08 8.99 -0.78 40 1 1,158 +1
28MAY26 112.50 C 7.37 7.37 6.89 7.23 -1.10 39 141 1,239 0
28MAY26 115.00 C 5.85 5.94 5.77 5.81 -0.87 39 75 4,410 +60
28MAY26 117.50 C 4.74 4.74 4.50 4.59 -0.81 39 73 751 +41
28MAY26 120.00 C 3.67 3.67 3.50 3.55 -0.70 39 90 1,885 +90
28MAY26 122.50 C 2.89 2.89 2.62 2.70 -0.63 39 6 1,297 +3
28MAY26 125.00 C 2.23 2.23 2.00 2.01 -0.54 38 201 1,674 +154
28MAY26 127.50 C 1.53 1.75 1.52 1.47 -0.44 38 39 1,271 +34
28MAY26 130.00 C 1.31 1.31 1.12 1.06 -0.36 38 15 752 +11
28MAY26 132.50 C 0.98 0.98 0.91 0.75 -0.28 38 30 418 +2
28MAY26 135.00 C 0.74 0.74 0.66 0.52 -0.22 38 24 654 +4
28MAY26 137.50 C 0.59 0.59 0.59 0.35 -0.17 38 1 607 0
28MAY26 140.00 C 0.40 0.43 0.40 0.24 -0.12 38 4 334 +2
28MAY26 142.50 C 0.31 0.33 0.31 0.16 -0.09 38 28 466 +28
28MAY26 145.00 C 0.30 0.30 0.30 0.11 -0.06 38 2 165 0
28MAY26 147.50 C 0.00 0.00 0.00 0.07 -0.05 38 0 60 0
28MAY26 150.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 138 0
28MAY26 152.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 12 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 105 0
29JUN26 55.00 C 0.00 0.00 0.00 61.73 -1.27 90 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 58.96 -1.38 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 56.54 -1.25 55 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 53.94 -1.36 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 51.79 -1.05 73 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 49.33 -1.06 70 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 46.83 -1.27 66 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 44.37 -1.06 63 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 41.98 -1.02 62 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 39.20 -1.16 46 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 36.78 -1.15 47 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 34.72 -0.72 55 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 32.29 -0.86 53 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 29.54 -1.15 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 27.36 -0.94 46 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 24.81 -1.12 41 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 22.62 -1.02 41 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 20.32 -1.06 39 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 18.01 -1.20 37 0 3,033 0
29JUN26 102.50 C 0.00 0.00 0.00 16.00 -1.07 37 0 999 0
29JUN26 105.00 C 0.00 0.00 0.00 14.11 -1.03 37 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 12.36 -0.98 37 0 1,550 0
29JUN26 110.00 C 0.00 0.00 0.00 10.73 -0.93 37 0 2,725 0
29JUN26 112.50 C 9.44 9.44 9.23 9.42 -0.70 38 74 3,990 -44
29JUN26 115.00 C 0.00 0.00 0.00 8.04 -0.80 38 0 2,501 0
29JUN26 117.50 C 6.90 6.90 6.90 6.85 -0.71 38 20 2,274 0
29JUN26 120.00 C 6.40 6.40 5.72 5.80 -0.63 38 168 2,496 -38
29JUN26 122.50 C 4.80 4.80 4.80 4.87 -0.58 38 1 1,674 0
29JUN26 125.00 C 0.00 0.00 0.00 4.04 -0.56 38 0 8,481 0
29JUN26 127.50 C 0.00 0.00 0.00 3.32 -0.50 38 0 808 0
29JUN26 130.00 C 2.74 2.74 2.74 2.72 -0.43 38 16 2,116 0
29JUN26 132.50 C 2.29 2.29 2.29 2.21 -0.37 38 16 729 0
29JUN26 135.00 C 0.00 0.00 0.00 1.78 -0.33 37 0 687 0
29JUN26 137.50 C 1.80 1.80 1.80 1.43 -0.27 37 1 653 0
29JUN26 140.00 C 1.35 1.40 1.35 1.14 -0.23 37 4 2,274 +2
29JUN26 142.50 C 0.00 0.00 0.00 0.90 -0.20 37 0 423 0
29JUN26 145.00 C 0.00 0.00 0.00 0.71 -0.16 37 0 437 0
29JUN26 147.50 C 0.00 0.00 0.00 0.55 -0.14 37 0 2,114 0
29JUN26 150.00 C 0.00 0.00 0.00 0.43 -0.11 37 0 450 0
29JUN26 152.50 C 0.00 0.00 0.00 0.33 -0.10 37 0 305 0
29JUN26 155.00 C 0.00 0.00 0.00 0.26 -0.07 37 0 349 0
29JUN26 157.50 C 0.00 0.00 0.00 0.20 -0.06 37 0 319 0
29JUN26 160.00 C 0.43 0.43 0.43 0.15 -0.05 37 25 254 0
29JUN26 162.50 C 0.00 0.00 0.00 0.12 -0.03 37 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 1,641 0
29JUN26 167.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 19 0
29JUN26 172.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 696 0
30JUL26 90.00 C 0.00 0.00 0.00 28.05 -0.88 43 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 25.81 -1.03 42 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 23.63 -0.86 41 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 21.58 -0.80 40 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 19.13 -1.21 37 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 17.27 -1.05 37 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 15.51 -1.01 37 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 13.86 -0.97 37 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 12.32 -1.33 37 0 120 0
30JUL26 112.50 C 11.12 11.17 11.12 11.08 -0.90 38 47 125 +21
30JUL26 115.00 C 10.00 10.00 10.00 9.77 -0.79 38 4 181 +4
30JUL26 117.50 C 8.38 8.38 8.38 8.59 -0.75 38 24 400 +24
30JUL26 120.00 C 7.40 7.50 7.40 7.57 -0.65 38 44 392 +20
30JUL26 122.50 C 0.00 0.00 0.00 6.58 -0.69 38 0 450 0
30JUL26 125.00 C 0.00 0.00 0.00 5.69 -0.63 38 0 225 0
30JUL26 127.50 C 0.00 0.00 0.00 4.90 -0.59 38 0 63 0
30JUL26 130.00 C 0.00 0.00 0.00 4.21 -0.53 38 0 110 0
30JUL26 132.50 C 3.76 3.89 3.76 3.60 -0.48 37 58 174 +24
30JUL26 135.00 C 3.20 3.20 3.20 3.06 -0.44 37 3 190 -2
30JUL26 137.50 C 0.00 0.00 0.00 2.59 -0.40 37 0 33 0
30JUL26 140.00 C 2.48 2.48 2.48 2.19 -0.35 37 22 158 0
30JUL26 142.50 C 0.00 0.00 0.00 1.85 -0.30 37 0 65 0
30JUL26 145.00 C 1.94 1.94 1.94 1.55 -0.27 37 3 35 +3
30JUL26 147.50 C 1.68 1.72 1.68 1.29 -0.24 37 32 105 +28
28AUG26 95.00 C 0.00 0.00 0.00 24.57 - 41 0 0 -
28AUG26 97.50 C 0.00 0.00 0.00 22.62 - 40 0 0 -
28AUG26 100.00 C 0.00 0.00 0.00 20.77 - 40 0 0 -
28AUG26 102.50 C 0.00 0.00 0.00 18.82 - 39 0 0 -
28AUG26 105.00 C 0.00 0.00 0.00 17.17 - 39 0 0 -
28AUG26 107.50 C 0.00 0.00 0.00 15.62 - 39 0 0 -
28AUG26 110.00 C 0.00 0.00 0.00 14.17 - 39 0 0 -
28AUG26 112.50 C 0.00 0.00 0.00 12.81 - 39 0 0 -
28AUG26 115.00 C 0.00 0.00 0.00 11.73 - 40 0 0 -
28AUG26 117.50 C 10.26 10.26 10.26 10.51 - 40 30 30 -
28AUG26 120.00 C 9.24 9.24 9.24 9.46 - 40 30 30 -
28AUG26 122.50 C 8.31 8.31 8.31 8.58 - 40 30 30 -
28AUG26 125.00 C 0.00 0.00 0.00 7.66 - 40 0 0 -
28AUG26 127.50 C 0.00 0.00 0.00 6.82 - 40 0 0 -
28AUG26 130.00 C 0.00 0.00 0.00 6.05 - 40 0 0 -
28AUG26 132.50 C 0.00 0.00 0.00 5.36 - 40 0 0 -
28AUG26 135.00 C 0.00 0.00 0.00 4.74 - 40 0 0 -
28AUG26 137.50 C 0.00 0.00 0.00 4.18 - 40 0 0 -
28AUG26 140.00 C 4.03 4.03 4.03 3.68 - 40 1 1 -
29SEP26 55.00 C 0.00 0.00 0.00 62.27 -0.84 64 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 59.79 -0.88 60 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 57.44 -0.82 60 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 55.04 -0.82 58 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 52.40 -1.06 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 50.26 -1.00 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.52 -1.17 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.51 -0.81 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.77 -1.19 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.83 -0.79 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 38.14 -1.19 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 36.21 -1.01 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 34.07 -0.76 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 31.59 -1.06 42 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 29.54 -0.99 41 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.33 -1.16 40 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 25.53 -0.98 41 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 23.66 -0.93 40 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 21.82 -0.93 40 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 20.11 -0.88 40 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 18.44 -0.86 39 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 16.94 -0.87 39 0 923 0
29SEP26 110.00 C 0.00 0.00 0.00 15.07 -1.32 38 0 2,495 0
29SEP26 112.50 C 0.00 0.00 0.00 14.40 -0.61 40 0 629 0
29SEP26 115.00 C 0.00 0.00 0.00 13.20 -0.76 40 0 4,379 0
29SEP26 117.50 C 0.00 0.00 0.00 12.10 -0.67 40 0 1,596 0
29SEP26 120.00 C 0.00 0.00 0.00 10.96 -0.71 40 0 3,466 0
29SEP26 122.50 C 0.00 0.00 0.00 9.99 -0.66 40 0 757 0
29SEP26 125.00 C 9.09 9.09 9.09 9.10 -0.62 40 87 998 +74
29SEP26 127.50 C 0.00 0.00 0.00 8.25 -0.58 40 0 357 0
29SEP26 130.00 C 0.00 0.00 0.00 7.45 -0.54 40 0 1,359 0
29SEP26 132.50 C 0.00 0.00 0.00 6.72 -0.50 40 0 698 0
29SEP26 135.00 C 0.00 0.00 0.00 6.05 -0.47 40 0 393 0
29SEP26 137.50 C 0.00 0.00 0.00 5.44 -0.43 40 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 4.88 -0.40 40 0 1,144 0
29SEP26 142.50 C 0.00 0.00 0.00 4.38 -0.37 40 0 403 0
29SEP26 145.00 C 0.00 0.00 0.00 3.92 -0.34 40 0 466 0
29SEP26 147.50 C 0.00 0.00 0.00 3.50 -0.32 40 0 480 0
29SEP26 150.00 C 0.00 0.00 0.00 3.13 -0.19 40 0 422 0
29SEP26 152.50 C 0.00 0.00 0.00 2.79 -0.18 40 0 50 0
29SEP26 155.00 C 0.00 0.00 0.00 2.49 -0.16 40 0 153 0
29SEP26 157.50 C 0.00 0.00 0.00 2.22 -0.15 40 0 68 0
29SEP26 160.00 C 0.00 0.00 0.00 1.97 -0.14 40 0 100 0
29SEP26 162.50 C 0.00 0.00 0.00 1.75 -0.13 40 0 147 0
29SEP26 165.00 C 1.72 2.10 1.72 1.55 -0.17 39 16 281 +9
29SEP26 167.50 C 0.00 0.00 0.00 1.38 -0.11 40 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 1.22 -0.14 39 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 1.08 -0.13 39 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 0.96 -0.11 39 0 138 0
29SEP26 177.50 C 0.00 0.00 0.00 0.85 -0.07 39 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.75 -0.07 39 0 11 0
29SEP26 182.50 C 0.00 0.00 0.00 0.66 -0.09 39 0 246 0
29SEP26 185.00 C 1.15 1.15 1.15 0.58 -0.08 39 1 105 +1
30DEC26 55.00 C 0.00 0.00 0.00 62.80 -1.23 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 60.44 -1.47 53 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 58.08 -1.29 52 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 55.76 -1.16 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 53.43 -1.16 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 51.16 -1.10 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 48.83 -1.14 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 46.59 -1.16 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 44.32 -1.21 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.17 -1.38 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.99 -1.08 44 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 37.92 -1.36 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.86 -1.02 43 0 5 0
30DEC26 87.50 C 0.00 0.00 0.00 33.92 -0.97 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 31.94 -1.10 42 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 30.08 -1.05 41 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 28.44 -1.03 41 0 104 0
30DEC26 97.50 C 0.00 0.00 0.00 26.70 -0.82 41 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 25.03 -0.82 41 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 23.43 -0.71 41 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 21.92 -0.67 40 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 20.32 -0.81 40 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 18.98 -0.74 40 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 17.95 -0.70 40 0 499 0
30DEC26 115.00 C 0.00 0.00 0.00 16.75 -0.79 40 0 1,653 0
30DEC26 117.50 C 15.66 15.66 15.66 15.66 -0.69 40 30 396 +30
30DEC26 120.00 C 0.00 0.00 0.00 14.42 -0.81 40 0 491 0
30DEC26 122.50 C 0.00 0.00 0.00 13.61 -0.56 40 0 249 0
30DEC26 125.00 C 0.00 0.00 0.00 12.67 -0.51 40 0 1,395 0
30DEC26 127.50 C 0.00 0.00 0.00 11.76 -0.48 40 0 102 0
30DEC26 130.00 C 0.00 0.00 0.00 10.91 -0.45 40 0 1,327 0
30DEC26 132.50 C 0.00 0.00 0.00 10.12 -0.42 40 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 9.38 -0.39 40 0 179 0
30DEC26 137.50 C 0.00 0.00 0.00 8.68 -0.37 40 0 241 0
30DEC26 140.00 C 0.00 0.00 0.00 8.04 -0.34 40 0 261 0
30DEC26 142.50 C 0.00 0.00 0.00 7.43 -0.32 40 0 272 0
30DEC26 145.00 C 0.00 0.00 0.00 6.87 -0.30 40 0 150 0
30DEC26 147.50 C 0.00 0.00 0.00 6.35 -0.27 40 0 80 0
30DEC26 150.00 C 0.00 0.00 0.00 5.86 -0.26 40 0 159 0
30DEC26 152.50 C 0.00 0.00 0.00 5.41 -0.24 40 0 19 0
30DEC26 155.00 C 0.00 0.00 0.00 4.99 -0.22 40 0 44 0
30DEC26 157.50 C 0.00 0.00 0.00 4.60 -0.21 40 0 62 0
30DEC26 160.00 C 0.00 0.00 0.00 4.24 -0.19 40 0 74 0
30DEC26 162.50 C 4.48 4.48 4.48 3.91 -0.18 40 6 16 +6
30DEC26 165.00 C 0.00 0.00 0.00 3.60 -0.16 40 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 3.31 -0.16 40 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 3.05 -0.14 40 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 2.81 -0.13 40 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 2.58 -0.12 40 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 2.38 -0.11 40 0 4 0
30DEC26 180.00 C 0.00 0.00 0.00 2.19 -0.03 40 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 2.01 -0.09 40 0 8 0
30DEC26 185.00 C 0.00 0.00 0.00 1.85 -0.08 40 0 200 0
30MAR27 55.00 C 0.00 0.00 0.00 63.51 -1.35 52 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 61.30 -1.46 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 58.98 -1.30 50 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 56.61 -1.34 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 54.37 -1.36 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 52.15 -1.52 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 50.02 -1.20 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 47.78 -1.29 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 45.67 -1.48 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 43.65 -1.42 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 41.64 -1.18 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 39.56 -1.22 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 37.70 -1.14 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 35.81 -1.13 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 34.26 -0.84 42 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 32.28 -0.99 41 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 30.56 -1.33 41 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 28.89 -0.89 40 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 27.34 -1.00 40 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 25.82 -0.82 40 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 24.38 -1.31 40 0 105 0
30MAR27 107.50 C 0.00 0.00 0.00 23.02 -0.78 40 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 21.75 -0.81 40 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 20.83 -0.63 40 0 54 0
30MAR27 115.00 C 0.00 0.00 0.00 19.66 -0.75 40 0 60 0
30MAR27 117.50 C 0.00 0.00 0.00 18.53 -0.74 40 0 168 0
30MAR27 120.00 C 0.00 0.00 0.00 17.46 -0.68 40 0 221 0
30MAR27 122.50 C 0.00 0.00 0.00 16.28 -0.83 40 0 36 0
30MAR27 125.00 C 0.00 0.00 0.00 15.36 -0.80 40 0 184 0
30MAR27 127.50 C 0.00 0.00 0.00 14.55 -0.70 40 0 114 0
30MAR27 130.00 C 0.00 0.00 0.00 13.69 -0.66 40 0 85 0
30MAR27 132.50 C 0.00 0.00 0.00 12.86 -0.65 40 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 12.09 -0.62 40 0 132 0
30MAR27 137.50 C 0.00 0.00 0.00 11.36 -0.59 40 0 72 0
30MAR27 140.00 C 0.00 0.00 0.00 10.66 -0.58 40 0 78 0
30MAR27 142.50 C 0.00 0.00 0.00 10.01 -0.55 40 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 9.39 -0.53 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 8.81 -0.51 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 8.27 -0.48 40 0 28 0
30MAR27 152.50 C 0.00 0.00 0.00 7.75 -0.47 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.27 -0.44 40 0 10 0
30MAR27 157.50 C 0.00 0.00 0.00 6.82 -0.42 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.39 -0.40 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 5.99 -0.38 39 0 4 0
TOTAL CALL 2,427 116,634 +770
30APR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30APR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30APR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30APR26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
30APR26 115.00 P 0.12 0.26 0.03 0.00 -0.13 0 51 438 +46
30APR26 117.50 P 1.16 1.74 0.97 1.20 +0.35 0 269 0 -167
30APR26 120.00 P 3.36 3.71 3.36 3.70 +1.07 0 21 0 -102
30APR26 122.50 P 0.00 0.00 0.00 6.20 +1.20 0 0 0 -30
30APR26 125.00 P 0.00 0.00 0.00 8.70 +1.20 0 0 0 -67
30APR26 127.50 P 0.00 0.00 0.00 11.20 +1.20 0 0 0 0
30APR26 130.00 P 0.00 0.00 0.00 13.70 +1.20 0 0 0 0
30APR26 132.50 P 0.00 0.00 0.00 16.20 +1.20 0 0 0 0
30APR26 135.00 P 0.00 0.00 0.00 18.70 +1.20 0 0 0 0
30APR26 137.50 P 0.00 0.00 0.00 21.20 +1.20 0 0 0 0
30APR26 140.00 P 0.00 0.00 0.00 23.70 +1.20 0 0 0 0
30APR26 142.50 P 0.00 0.00 0.00 26.20 +1.20 0 0 0 0
30APR26 145.00 P 0.00 0.00 0.00 28.70 +1.20 0 0 0 0
08MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.05 0.05 0.05 0.01 0.00 39 63 63 +63
08MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
08MAY26 105.00 P 0.12 0.12 0.12 0.04 +0.01 33 10 92 +10
08MAY26 107.50 P 0.00 0.00 0.00 0.12 +0.01 33 0 37 0
08MAY26 110.00 P 0.35 0.44 0.32 0.34 +0.05 32 13 143 +2
08MAY26 112.50 P 0.64 0.95 0.64 0.78 +0.10 32 129 128 +51
08MAY26 115.00 P 1.40 1.70 1.40 1.58 +0.27 32 93 236 +36
08MAY26 117.50 P 2.71 2.71 2.59 2.79 +0.47 31 12 79 +2
08MAY26 120.00 P 4.47 4.49 4.44 4.44 +0.69 30 15 46 +10
08MAY26 122.50 P 0.00 0.00 0.00 6.58 +1.03 32 0 0 0
08MAY26 125.00 P 0.00 0.00 0.00 8.84 +1.03 32 0 0 0
08MAY26 127.50 P 0.00 0.00 0.00 11.24 +1.13 33 0 0 0
08MAY26 130.00 P 0.00 0.00 0.00 13.70 +1.17 0 0 0 0
08MAY26 132.50 P 0.00 0.00 0.00 16.20 +1.20 0 0 0 0
08MAY26 135.00 P 0.00 0.00 0.00 18.70 +1.20 0 0 0 0
08MAY26 137.50 P 0.00 0.00 0.00 21.20 +1.20 0 0 0 0
08MAY26 140.00 P 0.00 0.00 0.00 23.70 +1.20 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 78 0 10 0
28MAY26 65.00 P 0.01 0.01 0.01 0.01 0.00 73 20 20 +20
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 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 0.02 0.02 0.02 0.01 0.00 60 100 101 +67
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 39 0
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 48 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 0.00 0.00 0.00 0.02 0.00 40 0 700 0
28MAY26 90.00 P 0.00 0.00 0.00 0.03 0.00 39 0 615 0
28MAY26 92.50 P 0.00 0.00 0.00 0.06 0.00 38 0 928 0
28MAY26 95.00 P 0.32 0.33 0.32 0.12 0.00 38 14 2,799 -6
28MAY26 97.50 P 0.47 0.47 0.44 0.23 +0.01 38 23 2,304 +12
28MAY26 100.00 P 0.59 0.65 0.59 0.39 +0.01 38 54 2,098 0
28MAY26 102.50 P 0.84 0.84 0.79 0.66 +0.03 38 62 3,719 +62
28MAY26 105.00 P 1.20 1.26 1.10 1.05 +0.07 38 70 2,206 +59
28MAY26 107.50 P 1.67 1.81 1.56 1.59 +0.12 38 64 1,724 +16
28MAY26 110.00 P 2.25 2.50 2.17 2.21 +0.15 38 614 5,771 +237
28MAY26 112.50 P 3.10 3.35 3.05 3.03 +0.17 37 713 1,380 +680
28MAY26 115.00 P 4.30 4.44 4.05 4.14 +0.33 37 87 983 +85
28MAY26 117.50 P 5.60 5.75 5.36 5.37 +0.42 37 57 476 -28
28MAY26 120.00 P 6.98 6.98 6.98 6.98 +0.65 38 30 928 +30
28MAY26 122.50 P 0.00 0.00 0.00 8.41 +0.47 36 0 894 0
28MAY26 125.00 P 10.30 10.30 10.30 10.15 +0.50 35 10 169 +10
28MAY26 127.50 P 0.00 0.00 0.00 12.45 +0.96 38 0 46 0
28MAY26 130.00 P 14.40 14.40 14.40 14.33 +0.64 35 5 83 +5
28MAY26 132.50 P 0.00 0.00 0.00 16.75 +0.93 38 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 19.04 +1.00 38 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 21.62 +1.14 43 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 23.78 +0.97 37 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 26.20 +1.20 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 28.71 +1.11 38 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 31.20 +1.19 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 33.70 +1.16 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 36.20 +1.20 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 38.73 +1.23 50 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 41.24 +1.24 53 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 43.74 +1.24 55 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 46.23 +1.23 56 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 56 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 41 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 408 0
29JUN26 77.50 P 0.00 0.00 0.00 0.02 0.00 38 0 553 0
29JUN26 80.00 P 0.25 0.25 0.25 0.03 0.00 37 1 6,657 -1
29JUN26 82.50 P 0.00 0.00 0.00 0.06 0.00 37 0 2,549 0
29JUN26 85.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 941 0
29JUN26 87.50 P 0.00 0.00 0.00 0.18 +0.02 37 0 952 0
29JUN26 90.00 P 0.55 0.55 0.55 0.29 +0.03 37 1 1,350 +1
29JUN26 92.50 P 0.00 0.00 0.00 0.45 +0.04 37 0 1,568 0
29JUN26 95.00 P 0.00 0.00 0.00 0.67 +0.06 37 0 5,643 0
29JUN26 97.50 P 1.23 1.23 1.14 0.97 +0.09 37 14 1,877 +14
29JUN26 100.00 P 1.49 1.57 1.48 1.35 +0.09 37 20 3,889 -19
29JUN26 102.50 P 1.96 2.07 1.89 1.86 +0.13 38 51 4,115 -3
29JUN26 105.00 P 2.50 2.53 2.46 2.45 +0.14 37 29 4,303 +3
29JUN26 107.50 P 3.25 3.25 3.06 3.13 +0.18 37 21 4,408 +21
29JUN26 110.00 P 4.03 4.03 3.85 3.94 +0.22 37 57 6,236 +1
29JUN26 112.50 P 5.20 5.20 5.20 4.91 +0.22 36 31 4,053 0
29JUN26 115.00 P 6.00 6.00 6.00 6.06 +0.37 36 30 3,788 +30
29JUN26 117.50 P 7.51 7.51 7.44 7.37 +0.47 36 60 2,858 0
29JUN26 120.00 P 8.97 8.97 8.89 8.75 +0.55 36 60 2,179 +30
29JUN26 122.50 P 0.00 0.00 0.00 10.46 +0.61 37 0 2,588 0
29JUN26 125.00 P 0.00 0.00 0.00 12.21 +0.70 37 0 852 0
29JUN26 127.50 P 0.00 0.00 0.00 14.00 +0.71 37 0 602 0
29JUN26 130.00 P 0.00 0.00 0.00 15.94 +0.80 37 0 1,406 0
29JUN26 132.50 P 0.00 0.00 0.00 17.95 +0.86 37 0 611 0
29JUN26 135.00 P 0.00 0.00 0.00 20.03 +0.58 37 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 22.33 +0.73 38 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 24.56 +0.76 38 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 26.99 +0.92 40 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 29.35 +1.09 41 0 161 0
29JUN26 147.50 P 0.00 0.00 0.00 31.51 +0.84 38 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 34.08 +1.04 42 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 36.32 +0.91 38 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 38.73 +0.94 37 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 41.24 +1.01 39 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 43.80 +1.13 43 0 1,062 0
29JUN26 162.50 P 0.00 0.00 0.00 46.23 +1.20 42 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 48.70 +1.09 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 51.20 +1.20 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 53.70 +1.20 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 56.20 +1.20 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 58.70 +1.20 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 61.20 +1.20 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 63.70 +1.12 0 0 0 -30
29JUN26 182.50 P 0.00 0.00 0.00 66.20 +1.20 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 68.70 +1.20 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.71 +0.04 37 0 186 0
30JUL26 92.50 P 1.20 1.20 1.20 0.99 +0.05 37 25 247 0
30JUL26 95.00 P 1.50 1.50 1.50 1.35 +0.07 37 25 122 0
30JUL26 97.50 P 1.96 1.96 1.88 1.79 +0.11 37 16 172 +16
30JUL26 100.00 P 2.39 2.41 2.35 2.31 +0.11 37 69 135 +43
30JUL26 102.50 P 2.90 3.07 2.90 2.92 +0.17 37 40 57 +29
30JUL26 105.00 P 3.60 3.63 3.57 3.60 +0.18 37 33 663 +33
30JUL26 107.50 P 4.43 4.43 4.43 4.40 +0.25 37 20 397 +20
30JUL26 110.00 P 0.00 0.00 0.00 5.33 +0.31 36 0 248 0
30JUL26 112.50 P 6.56 6.64 6.42 6.37 +0.37 36 150 555 +126
30JUL26 115.00 P 7.86 7.86 7.45 7.62 +0.47 37 226 997 +182
30JUL26 117.50 P 8.91 9.16 8.84 8.84 +0.43 36 127 470 +93
30JUL26 120.00 P 10.36 10.36 10.32 10.32 +0.54 37 45 183 +45
30JUL26 122.50 P 11.94 11.94 11.94 11.88 +0.57 37 18 48 +18
30JUL26 125.00 P 0.00 0.00 0.00 13.58 +0.68 37 0 139 0
30JUL26 127.50 P 0.00 0.00 0.00 15.34 +0.66 37 0 90 0
30JUL26 130.00 P 0.00 0.00 0.00 17.13 +0.66 37 0 8 0
30JUL26 132.50 P 0.00 0.00 0.00 19.34 +1.03 38 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 21.40 +0.88 39 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 23.26 +0.66 38 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 25.39 +0.69 38 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 27.57 +0.71 38 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 29.79 +0.74 38 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 32.05 +0.76 38 0 0 0
28AUG26 95.00 P 2.42 2.42 2.42 2.37 - 40 1 1 -
28AUG26 97.50 P 0.00 0.00 0.00 2.93 - 40 0 0 -
28AUG26 100.00 P 0.00 0.00 0.00 3.52 - 39 0 0 -
28AUG26 102.50 P 0.00 0.00 0.00 4.20 - 39 0 0 -
28AUG26 105.00 P 0.00 0.00 0.00 4.99 - 39 0 0 -
28AUG26 107.50 P 5.88 5.88 5.88 5.91 - 39 1 1 -
28AUG26 110.00 P 0.00 0.00 0.00 6.90 - 38 0 0 -
28AUG26 112.50 P 0.00 0.00 0.00 8.09 - 39 0 0 -
28AUG26 115.00 P 0.00 0.00 0.00 9.34 - 39 0 0 -
28AUG26 117.50 P 0.00 0.00 0.00 10.65 - 39 0 0 -
28AUG26 120.00 P 0.00 0.00 0.00 11.98 - 38 0 0 -
28AUG26 122.50 P 0.00 0.00 0.00 13.62 - 39 0 0 -
28AUG26 125.00 P 0.00 0.00 0.00 15.25 - 39 0 0 -
28AUG26 127.50 P 0.00 0.00 0.00 17.10 - 40 0 0 -
28AUG26 130.00 P 0.00 0.00 0.00 18.88 - 40 0 0 -
28AUG26 132.50 P 0.00 0.00 0.00 20.77 - 40 0 0 -
28AUG26 135.00 P 0.00 0.00 0.00 22.71 - 40 0 0 -
28AUG26 137.50 P 0.00 0.00 0.00 24.58 - 40 0 0 -
28AUG26 140.00 P 0.00 0.00 0.00 26.76 - 41 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 0.00 40 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 0.00 40 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.08 0.00 39 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.13 +0.01 40 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.19 +0.02 39 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.27 +0.01 39 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.40 +0.05 40 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.54 +0.05 39 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.74 +0.07 39 0 1,636 0
29SEP26 82.50 P 0.00 0.00 0.00 0.99 +0.08 39 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 1.28 +0.08 40 0 254 0
29SEP26 87.50 P 0.00 0.00 0.00 1.66 +0.11 40 0 787 0
29SEP26 90.00 P 2.32 2.38 2.32 2.06 +0.11 40 3 3,785 +3
29SEP26 92.50 P 0.00 0.00 0.00 2.59 +0.15 40 0 1,797 0
29SEP26 95.00 P 0.00 0.00 0.00 3.15 +0.18 40 0 1,112 0
29SEP26 97.50 P 3.87 3.87 3.87 3.79 +0.18 39 6 2,841 -6
29SEP26 100.00 P 4.40 4.42 4.40 4.46 +0.20 39 53 7,187 -23
29SEP26 102.50 P 0.00 0.00 0.00 5.17 +0.18 39 0 2,075 0
29SEP26 105.00 P 0.00 0.00 0.00 6.02 +0.22 39 0 4,795 0
29SEP26 107.50 P 0.00 0.00 0.00 6.95 +0.24 38 0 2,786 0
29SEP26 110.00 P 0.00 0.00 0.00 7.97 +0.29 38 0 5,434 0
29SEP26 112.50 P 0.00 0.00 0.00 9.13 +0.34 38 0 536 0
29SEP26 115.00 P 10.63 10.70 10.63 10.36 +0.46 38 32 1,086 +2
29SEP26 117.50 P 0.00 0.00 0.00 11.72 +0.45 38 0 1,756 0
29SEP26 120.00 P 0.00 0.00 0.00 13.13 +0.47 38 0 1,124 0
29SEP26 122.50 P 0.00 0.00 0.00 14.75 +0.62 39 0 370 0
29SEP26 125.00 P 0.00 0.00 0.00 16.37 +0.66 39 0 815 0
29SEP26 127.50 P 0.00 0.00 0.00 18.22 +0.82 39 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 20.01 +0.73 40 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 21.84 +0.75 40 0 184 0
29SEP26 135.00 P 0.00 0.00 0.00 23.73 +0.84 40 0 105 0
29SEP26 137.50 P 0.00 0.00 0.00 25.66 +0.86 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 27.53 +0.67 40 0 31 0
29SEP26 142.50 P 0.00 0.00 0.00 29.73 +0.85 41 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 31.82 +0.85 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 33.94 +0.89 41 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 36.09 +0.90 41 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 38.26 +1.06 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 40.52 +1.09 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 42.44 +0.75 40 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 44.71 +0.80 40 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 47.36 +1.03 42 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 49.63 +1.01 42 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 51.63 +0.80 39 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 53.99 +0.84 38 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 56.37 +0.83 38 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 59.15 +1.23 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 61.23 +0.81 37 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 63.97 +1.16 43 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 66.24 +0.99 39 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 68.71 +1.07 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 367 0
30DEC26 57.50 P 0.00 0.00 0.00 0.12 +0.01 39 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.18 +0.02 39 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.27 +0.04 40 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.36 +0.04 39 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.51 +0.06 40 0 6 0
30DEC26 70.00 P 0.00 0.00 0.00 0.67 +0.07 39 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 0.88 +0.08 39 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 1.14 +0.12 40 0 1,591 0
30DEC26 77.50 P 0.00 0.00 0.00 1.44 +0.12 40 0 241 0
30DEC26 80.00 P 2.26 2.26 2.26 1.80 +0.17 40 1 636 +1
30DEC26 82.50 P 0.00 0.00 0.00 2.21 +0.17 40 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 2.68 +0.23 40 0 526 0
30DEC26 87.50 P 0.00 0.00 0.00 3.23 +0.23 40 0 135 0
30DEC26 90.00 P 0.00 0.00 0.00 3.81 +0.26 40 0 1,079 0
30DEC26 92.50 P 0.00 0.00 0.00 4.51 +0.30 40 0 1,568 0
30DEC26 95.00 P 0.00 0.00 0.00 5.16 +0.24 40 0 1,251 0
30DEC26 97.50 P 0.00 0.00 0.00 5.89 +0.22 39 0 897 0
30DEC26 100.00 P 0.00 0.00 0.00 6.76 +0.30 39 0 947 0
30DEC26 102.50 P 0.00 0.00 0.00 7.61 +0.31 39 0 583 0
30DEC26 105.00 P 0.00 0.00 0.00 8.54 +0.44 39 0 1,498 0
30DEC26 107.50 P 0.00 0.00 0.00 9.59 +0.37 39 0 1,621 0
30DEC26 110.00 P 10.68 10.68 10.68 10.70 +0.53 39 20 1,468 -20
30DEC26 112.50 P 0.00 0.00 0.00 11.88 +0.42 38 0 1,135 0
30DEC26 115.00 P 13.21 13.21 13.21 13.16 +0.46 38 30 1,998 0
30DEC26 117.50 P 14.57 14.62 14.57 14.62 +0.60 39 60 424 +60
30DEC26 120.00 P 16.02 16.02 16.02 16.02 +0.77 39 30 261 +8
30DEC26 122.50 P 0.00 0.00 0.00 17.49 +0.64 39 0 345 0
30DEC26 125.00 P 0.00 0.00 0.00 19.09 +0.68 39 0 1,019 0
30DEC26 127.50 P 0.00 0.00 0.00 21.55 +1.53 41 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 22.60 +0.73 39 0 1,001 0
30DEC26 132.50 P 0.00 0.00 0.00 24.20 +0.58 39 0 30 0
30DEC26 135.00 P 0.00 0.00 0.00 26.02 +0.59 39 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 28.04 +0.91 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 29.79 +0.64 39 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 31.91 +0.90 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 33.89 +0.93 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 35.92 +0.95 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 37.79 +0.68 40 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 40.05 +0.99 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 42.18 +1.02 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 44.31 +0.92 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 46.27 +0.82 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 48.62 +0.98 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 50.67 +0.83 40 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 53.07 +0.94 40 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 55.36 +1.10 41 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 57.58 +0.94 40 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 59.91 +1.26 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 62.20 +0.97 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 64.58 +1.15 41 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 66.89 +1.03 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 69.30 +1.07 41 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.23 +0.01 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.32 +0.01 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.44 +0.02 39 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.59 +0.02 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.78 +0.04 39 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 1.00 +0.04 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.27 +0.06 39 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.58 +0.06 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.94 +0.09 39 0 14 0
30MAR27 77.50 P 0.00 0.00 0.00 2.36 +0.09 39 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.80 +0.10 39 0 34 0
30MAR27 82.50 P 0.00 0.00 0.00 3.36 +0.12 39 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 3.93 +0.13 39 0 1,059 0
30MAR27 87.50 P 0.00 0.00 0.00 4.59 +0.17 39 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 5.32 +0.17 40 0 79 0
30MAR27 92.50 P 6.15 6.15 6.15 6.05 +0.18 40 1 147 +1
30MAR27 95.00 P 0.00 0.00 0.00 6.79 +0.22 39 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 7.60 +0.24 39 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 8.56 +0.34 39 0 401 0
30MAR27 102.50 P 0.00 0.00 0.00 9.42 +0.30 39 0 622 0
30MAR27 105.00 P 0.00 0.00 0.00 10.42 +0.30 38 0 224 0
30MAR27 107.50 P 0.00 0.00 0.00 11.50 +0.30 38 0 176 0
30MAR27 110.00 P 0.00 0.00 0.00 12.66 +0.35 38 0 1,171 0
30MAR27 112.50 P 0.00 0.00 0.00 13.89 +0.39 38 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 15.19 +0.40 38 0 756 0
30MAR27 117.50 P 0.00 0.00 0.00 16.56 +0.48 38 0 3 0
30MAR27 120.00 P 0.00 0.00 0.00 18.02 +0.51 38 0 20 0
30MAR27 122.50 P 0.00 0.00 0.00 19.59 +0.51 38 0 61 0
30MAR27 125.00 P 0.00 0.00 0.00 21.18 +0.55 39 0 89 0
30MAR27 127.50 P 0.00 0.00 0.00 23.56 +1.33 40 0 34 0
30MAR27 130.00 P 0.00 0.00 0.00 25.07 +0.50 40 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 26.31 0.00 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.13 +0.71 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 29.90 +0.69 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.80 +0.81 39 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 33.51 +0.69 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.44 +0.70 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.59 +0.94 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.47 +0.69 39 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 41.40 +0.73 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 43.55 +0.87 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 45.51 +0.76 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 47.85 +1.05 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 49.90 +0.95 40 0 0 0
TOTAL PUT 4,006 174,730 +1,781
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$ 45.36
28MAY26 36.00 C 0.00 0.00 0.00 9.68 -0.97 60 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.66 -1.00 53 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.57 -1.17 42 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.67 -1.15 43 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.80 -1.09 42 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 4.99 -1.04 43 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.23 -0.98 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.54 -0.91 43 0 7 0
28MAY26 44.00 C 0.00 0.00 0.00 2.92 -0.84 43 0 0 0
28MAY26 45.00 C 2.39 2.39 2.39 2.45 -0.68 44 30 23 +15
28MAY26 46.00 C 1.88 1.90 1.88 1.90 -0.69 42 22 15 -22
28MAY26 47.00 C 1.90 1.90 1.39 1.52 -0.58 43 150 110 +4
28MAY26 48.00 C 1.12 1.13 1.07 1.17 -0.49 43 32 112 +30
28MAY26 49.00 C 1.05 1.05 0.82 0.89 -0.43 42 60 192 +45
28MAY26 50.00 C 0.81 0.81 0.61 0.67 -0.36 42 106 379 +106
28MAY26 52.50 C 0.44 0.44 0.34 0.33 -0.21 43 16 335 +11
28MAY26 55.00 C 0.19 0.19 0.19 0.14 -0.11 43 60 199 -15
28MAY26 57.50 C 0.00 0.00 0.00 0.06 -0.05 43 0 70 0
28MAY26 60.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 167 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 99 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.74 -0.97 66 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.69 -1.06 59 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.74 -1.00 57 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.80 -1.05 56 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.87 -0.99 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.95 -1.01 53 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.04 -0.96 51 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.17 -0.98 50 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.10 -1.16 43 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.30 -1.13 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.54 -1.09 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.83 -0.98 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.16 -0.94 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.55 -0.89 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.98 -0.84 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.57 -0.68 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.09 -0.68 45 0 52 0
29JUN26 47.00 C 0.00 0.00 0.00 2.66 -0.60 44 0 87 0
29JUN26 48.00 C 0.00 0.00 0.00 2.28 -0.57 44 0 139 0
29JUN26 49.00 C 1.89 1.89 1.89 1.89 -0.60 43 15 130 0
29JUN26 50.00 C 1.62 1.62 1.56 1.65 -0.51 44 3 789 +1
29JUN26 52.50 C 1.10 1.10 1.10 1.07 -0.39 44 30 179 +30
29JUN26 55.00 C 0.73 0.73 0.73 0.67 -0.29 44 15 355 +15
29JUN26 57.50 C 0.00 0.00 0.00 0.41 -0.20 44 0 222 0
29JUN26 60.00 C 0.00 0.00 0.00 0.25 -0.13 44 0 130 0
29JUN26 62.50 C 0.00 0.00 0.00 0.15 -0.09 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.09 -0.05 44 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 -0.04 44 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30JUL26 36.00 C 0.00 0.00 0.00 10.59 -0.83 51 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.77 -0.82 50 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.98 -0.83 50 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.99 -1.02 45 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.29 -0.98 45 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.64 -0.89 45 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.02 -0.85 45 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.45 -0.80 45 0 0 0
30JUL26 44.00 C 5.32 5.32 4.84 5.02 -0.65 46 165 165 +165
30JUL26 45.00 C 4.91 4.91 4.47 4.53 -0.60 47 75 75 +75
30JUL26 46.00 C 4.38 4.38 3.94 4.04 -0.60 46 36 36 +36
30JUL26 47.00 C 3.97 3.99 3.52 3.61 -0.59 46 75 71 +15
30JUL26 48.00 C 3.57 3.58 3.07 3.20 -0.53 46 119 189 +44
30JUL26 49.00 C 3.20 3.23 2.72 2.86 -0.48 46 132 183 +105
30JUL26 50.00 C 2.82 2.87 2.47 2.54 -0.45 46 366 544 +349
30JUL26 52.50 C 2.08 2.16 2.04 1.88 -0.38 46 73 115 +45
30JUL26 55.00 C 1.52 1.57 1.39 1.36 -0.33 46 270 392 +180
30JUL26 57.50 C 1.16 1.21 1.16 0.97 -0.25 46 105 185 +75
30JUL26 60.00 C 0.00 0.00 0.00 0.67 -0.21 45 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 0.47 -0.14 45 0 45 0
30JUL26 65.00 C 0.00 0.00 0.00 0.33 -0.10 45 0 61 0
30JUL26 67.50 C 0.00 0.00 0.00 0.23 -0.08 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.16 -0.05 46 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.11 -0.04 46 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.60 - 51 0 0 -
28AUG26 39.00 C 0.00 0.00 0.00 8.84 - 50 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 7.99 - 47 0 0 -
28AUG26 41.00 C 0.00 0.00 0.00 7.37 - 47 0 0 -
28AUG26 42.00 C 0.00 0.00 0.00 6.79 - 47 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 6.24 - 47 0 0 -
28AUG26 44.00 C 0.00 0.00 0.00 5.73 - 47 0 0 -
28AUG26 45.00 C 5.18 5.18 5.18 5.37 - 48 10 10 -
28AUG26 46.00 C 4.72 4.72 4.72 4.89 - 48 15 15 -
28AUG26 47.00 C 0.00 0.00 0.00 4.45 - 48 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 4.06 - 48 0 0 -
28AUG26 49.00 C 0.00 0.00 0.00 3.68 - 48 0 0 -
28AUG26 50.00 C 0.00 0.00 0.00 3.36 - 48 0 0 -
28AUG26 52.50 C 2.62 2.62 2.54 2.63 - 48 30 30 -
28AUG26 55.00 C 0.00 0.00 0.00 2.06 - 48 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 1.59 - 48 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 1.18 - 47 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 0.90 - 47 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 0.68 - 47 0 0 -
29SEP26 36.00 C 0.00 0.00 0.00 11.52 -0.86 51 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.79 -0.82 50 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.07 -0.89 50 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.42 -0.84 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.77 -0.82 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.16 -0.75 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.44 -0.87 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.91 -0.82 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.41 -0.78 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.07 -0.59 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.60 -0.62 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.17 -0.58 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.77 -0.58 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.41 -0.51 48 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 4.06 -0.49 48 0 1,490 0
29SEP26 52.50 C 0.00 0.00 0.00 3.31 -0.46 48 0 715 0
29SEP26 55.00 C 2.67 2.67 2.67 2.70 -0.38 48 15 33 +6
29SEP26 57.50 C 0.00 0.00 0.00 2.17 -0.34 48 0 24 0
29SEP26 60.00 C 0.00 0.00 0.00 1.64 -0.38 47 0 27 0
29SEP26 62.50 C 1.48 1.48 1.45 1.32 -0.31 47 8 31 +8
29SEP26 65.00 C 0.00 0.00 0.00 1.08 -0.19 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.88 -0.13 48 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.70 -0.11 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.53 -0.11 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.43 -0.08 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.34 -0.08 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.27 -0.06 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.21 -0.05 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.17 -0.04 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.13 -0.03 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.11 -0.02 48 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.08 -0.02 48 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 12.78 -0.57 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.11 -0.85 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.47 -0.83 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.85 -0.81 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.25 -0.76 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.69 -0.76 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.14 -0.69 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.62 -0.68 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.12 -0.64 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.66 -0.59 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.22 -0.58 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.81 -0.59 48 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 6.39 -0.61 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.03 -0.54 48 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 5.67 -0.55 48 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 4.85 -0.52 48 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 4.18 -0.43 48 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 3.60 -0.39 48 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 3.07 -0.38 48 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 2.62 -0.33 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 2.23 -0.29 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 1.90 -0.26 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.62 -0.22 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.38 -0.19 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.17 -0.17 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.00 -0.15 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.85 -0.13 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.70 -0.14 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.60 -0.09 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.52 -0.07 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.45 -0.07 48 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.38 -0.05 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.81 -0.51 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.19 -0.88 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.63 -0.46 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.06 -0.45 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.51 -0.44 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.98 -0.43 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.47 -0.42 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.88 -0.51 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.49 -0.43 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.02 -0.44 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.53 -0.68 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.16 -0.62 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.76 -0.62 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.34 -0.64 48 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 6.98 -0.62 48 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 6.15 -0.58 48 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 5.47 -0.42 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.81 -0.49 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.32 -0.36 48 0 34 0
30MAR27 62.50 C 0.00 0.00 0.00 3.82 -0.33 48 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 3.37 -0.29 48 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 2.97 -0.27 48 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 2.62 -0.24 48 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 2.32 -0.21 48 0 14 0
30MAR27 75.00 C 0.00 0.00 0.00 2.04 -0.19 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 1.81 -0.11 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.60 -0.09 48 0 1 0
TOTAL CALL 2,033 9,327 +1,323
28MAY26 36.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 0.09 +0.03 43 0 201 0
28MAY26 38.00 P 0.29 0.29 0.28 0.15 +0.05 43 54 116 +39
28MAY26 39.00 P 0.00 0.00 0.00 0.25 +0.09 43 0 22 0
28MAY26 40.00 P 0.50 0.50 0.50 0.38 +0.12 43 25 190 +25
28MAY26 41.00 P 0.00 0.00 0.00 0.57 +0.17 43 0 131 0
28MAY26 42.00 P 0.94 0.94 0.94 0.82 +0.23 43 12 95 0
28MAY26 43.00 P 1.18 1.18 1.15 1.13 +0.29 43 20 175 +4
28MAY26 44.00 P 1.51 1.51 1.51 1.46 +0.31 42 15 89 +3
28MAY26 45.00 P 0.00 0.00 0.00 1.89 +0.39 42 0 122 0
28MAY26 46.00 P 2.31 2.31 2.12 2.40 +0.49 41 45 99 +14
28MAY26 47.00 P 0.00 0.00 0.00 2.98 +0.54 41 0 218 0
28MAY26 48.00 P 0.00 0.00 0.00 3.74 +0.76 43 0 145 0
28MAY26 49.00 P 0.00 0.00 0.00 4.47 +0.79 43 0 159 0
28MAY26 50.00 P 0.00 0.00 0.00 5.25 +0.86 43 0 239 0
28MAY26 52.50 P 0.00 0.00 0.00 7.39 +1.01 43 0 177 0
28MAY26 55.00 P 0.00 0.00 0.00 9.72 +0.99 43 0 31 0
28MAY26 57.50 P 0.00 0.00 0.00 12.15 +0.99 42 0 56 0
28MAY26 60.00 P 0.00 0.00 0.00 14.64 +1.09 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.14 +1.08 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.66 +1.18 62 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.16 +1.18 68 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.66 +1.18 73 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.16 +1.22 78 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 29.67 +1.19 85 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 32.17 +1.23 90 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 34.67 +1.19 94 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 37.17 +1.19 99 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 39.66 +1.22 100 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 13 0
29JUN26 33.00 P 0.00 0.00 0.00 0.10 +0.02 44 0 9 0
29JUN26 34.00 P 0.00 0.00 0.00 0.15 +0.03 44 0 26 0
29JUN26 35.00 P 0.00 0.00 0.00 0.22 +0.04 44 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.32 +0.06 44 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.45 +0.08 44 0 0 0
29JUN26 38.00 P 0.69 0.69 0.69 0.61 +0.11 44 30 64 +30
29JUN26 39.00 P 0.00 0.00 0.00 0.81 +0.14 44 0 62 0
29JUN26 40.00 P 0.00 0.00 0.00 1.06 +0.18 44 0 53 0
29JUN26 41.00 P 0.00 0.00 0.00 1.35 +0.22 44 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 1.69 +0.27 44 0 41 0
29JUN26 43.00 P 0.00 0.00 0.00 2.08 +0.31 44 0 62 0
29JUN26 44.00 P 0.00 0.00 0.00 2.49 +0.32 44 0 150 0
29JUN26 45.00 P 0.00 0.00 0.00 2.94 +0.37 43 0 135 0
29JUN26 46.00 P 3.19 3.60 3.19 3.44 +0.41 43 16 71 -4
29JUN26 47.00 P 0.00 0.00 0.00 4.00 +0.47 43 0 861 0
29JUN26 48.00 P 4.73 4.73 4.73 4.61 +0.51 42 15 280 +15
29JUN26 49.00 P 0.00 0.00 0.00 5.36 +0.64 43 0 77 0
29JUN26 50.00 P 0.00 0.00 0.00 6.08 +0.71 43 0 353 0
29JUN26 52.50 P 0.00 0.00 0.00 8.01 +0.66 43 0 115 0
29JUN26 55.00 P 0.00 0.00 0.00 10.13 +0.81 43 0 127 0
29JUN26 57.50 P 0.00 0.00 0.00 12.37 +0.83 42 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 14.74 +0.94 43 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 17.16 +0.97 42 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 19.67 +1.10 47 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 22.16 +1.07 50 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.66 +1.05 54 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.16 +1.03 58 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.67 +1.19 62 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.17 +1.23 66 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.67 +1.08 69 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 37.17 +1.19 72 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.67 +1.23 75 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 42.17 +1.17 78 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.67 +1.17 81 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.14 +1.20 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.73 +0.15 46 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.94 +0.20 46 0 61 0
30JUL26 38.00 P 0.00 0.00 0.00 1.17 +0.23 46 0 31 0
30JUL26 39.00 P 1.42 1.48 1.39 1.45 +0.25 46 75 90 +75
30JUL26 40.00 P 1.69 1.69 1.63 1.76 +0.28 46 45 46 +45
30JUL26 41.00 P 1.99 2.12 1.90 2.10 +0.31 46 136 166 +136
30JUL26 42.00 P 2.30 2.30 2.23 2.46 +0.33 46 45 60 +30
30JUL26 43.00 P 2.60 2.62 2.60 2.85 +0.38 45 30 30 +15
30JUL26 44.00 P 2.99 3.41 2.99 3.39 +0.52 46 75 98 +75
30JUL26 45.00 P 3.44 3.90 3.44 3.74 +0.41 44 69 84 +69
30JUL26 46.00 P 3.94 4.39 3.94 4.27 +0.46 44 159 205 +144
30JUL26 47.00 P 4.78 5.04 4.78 4.85 +0.53 44 285 862 +270
30JUL26 48.00 P 0.00 0.00 0.00 5.43 +0.53 44 0 171 0
30JUL26 49.00 P 6.14 6.18 6.14 6.10 +0.60 44 30 116 +21
30JUL26 50.00 P 0.00 0.00 0.00 6.88 +0.72 45 0 35 0
30JUL26 52.50 P 0.00 0.00 0.00 8.63 +0.59 44 0 106 0
30JUL26 55.00 P 0.00 0.00 0.00 10.63 +0.64 44 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.75 +0.71 44 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.96 +0.76 43 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.25 +0.78 41 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.67 +0.89 40 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.19 +1.03 45 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.69 +1.08 48 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.16 +1.03 49 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.67 +1.19 53 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 1.73 - 48 0 0 -
28AUG26 39.00 P 0.00 0.00 0.00 2.05 - 48 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 2.40 - 48 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 2.77 - 48 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 3.15 - 47 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 3.57 - 47 0 0 -
28AUG26 44.00 P 0.00 0.00 0.00 4.02 - 47 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 4.49 - 46 0 0 -
28AUG26 46.00 P 0.00 0.00 0.00 5.04 - 46 0 0 -
28AUG26 47.00 P 0.00 0.00 0.00 5.59 - 46 0 0 -
28AUG26 48.00 P 0.00 0.00 0.00 6.18 - 46 0 0 -
28AUG26 49.00 P 7.02 7.02 6.85 6.82 - 46 60 60 -
28AUG26 50.00 P 0.00 0.00 0.00 7.50 - 46 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 9.28 - 46 0 0 -
28AUG26 55.00 P 0.00 0.00 0.00 11.21 - 46 0 0 -
28AUG26 57.50 P 0.00 0.00 0.00 13.23 - 45 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 15.35 - 45 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 17.55 - 44 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 19.83 - 42 0 0 -
29SEP26 36.00 P 0.00 0.00 0.00 1.60 +0.22 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.89 +0.30 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.21 +0.28 48 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 2.57 +0.33 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.91 +0.31 48 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 3.30 +0.34 48 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 3.71 +0.35 48 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 4.12 +0.35 47 0 73 0
29SEP26 44.00 P 0.00 0.00 0.00 4.56 +0.35 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.33 +0.64 49 0 16 0
29SEP26 46.00 P 0.00 0.00 0.00 5.61 +0.46 46 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 6.17 +0.49 46 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 6.77 +0.53 46 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 7.40 +0.52 46 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 8.13 +0.65 47 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 9.89 +0.70 47 0 753 0
29SEP26 55.00 P 0.00 0.00 0.00 11.71 +0.69 46 0 151 0
29SEP26 57.50 P 0.00 0.00 0.00 13.72 +0.64 47 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 15.83 +0.75 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.98 +0.81 46 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 20.19 +0.85 46 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 22.46 +0.92 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.79 +1.01 44 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 27.20 +1.07 43 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.69 +1.11 45 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.22 +1.17 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.72 +1.13 51 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.17 +1.19 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.69 +1.25 54 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.17 +1.17 55 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.67 +1.17 57 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.17 +1.14 59 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.57 +0.25 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.94 +0.31 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.29 +0.29 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.66 +0.31 48 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 4.02 +0.28 47 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 4.46 +0.32 47 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 4.87 +0.34 47 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 5.33 +0.32 46 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 5.85 +0.42 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.33 +0.38 46 0 18 0
30DEC26 46.00 P 0.00 0.00 0.00 6.87 +0.42 46 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.42 +0.44 46 0 39 0
30DEC26 48.00 P 0.00 0.00 0.00 8.03 +0.45 46 0 77 0
30DEC26 49.00 P 8.65 8.65 8.65 8.65 +0.48 46 15 75 -15
30DEC26 50.00 P 0.00 0.00 0.00 9.34 +0.55 46 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 11.04 +0.62 46 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 12.86 +0.66 46 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 14.75 +0.58 46 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 16.73 +0.62 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.78 +0.76 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.88 +0.79 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.04 +0.82 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.26 +0.76 44 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 27.55 +0.78 44 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.86 +0.80 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.22 +0.88 42 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 34.72 +0.99 44 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 37.17 +1.02 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.69 +1.12 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.17 +1.16 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.67 +1.17 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.17 +1.14 50 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.46 +0.44 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.85 +0.46 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.05 +0.18 47 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 4.57 +0.31 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.98 +0.30 47 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 5.41 +0.32 47 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.88 +0.36 47 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 6.36 +0.42 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.86 +0.42 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 7.39 +0.45 47 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.92 +0.47 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.49 +0.51 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.08 +0.54 46 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 9.69 +0.54 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.59 +0.82 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.04 +0.61 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.77 +0.60 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.61 +0.62 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.53 +0.66 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.51 +0.56 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.55 +0.58 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.64 +0.73 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.78 +0.68 44 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 28.08 +0.71 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.27 +0.67 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.58 +0.71 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 34.80 +0.88 41 0 2 0
TOTAL PUT 1,256 11,147 +991
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 36.62
28MAY26 25.00 C 0.00 0.00 0.00 11.83 -1.92 86 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.84 -1.91 79 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.86 -1.89 74 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.92 -1.84 71 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.85 -1.93 58 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.80 -2.00 48 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.89 -1.95 47 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.04 -1.87 48 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.24 -1.78 48 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 3.51 -1.66 48 0 15 0
28MAY26 35.00 C 2.57 2.57 2.57 2.94 -1.43 50 4 94 +4
28MAY26 36.00 C 0.00 0.00 0.00 2.35 -1.30 49 0 138 0
28MAY26 37.00 C 2.01 2.01 1.65 1.85 -1.06 49 108 193 +93
28MAY26 38.00 C 1.30 1.50 1.22 1.34 -1.01 46 175 285 +105
28MAY26 39.00 C 0.88 0.88 0.88 1.08 -0.89 48 1 108 +1
28MAY26 40.00 C 1.20 1.20 0.66 0.81 -0.66 48 29 63 -9
28MAY26 41.00 C 0.63 0.63 0.49 0.56 -0.57 47 15 176 +9
28MAY26 42.00 C 0.42 0.46 0.36 0.43 -0.45 48 29 138 +17
28MAY26 43.00 C 0.28 0.28 0.25 0.31 -0.34 48 29 133 +24
28MAY26 44.00 C 0.22 0.22 0.22 0.21 -0.27 48 1 151 -1
28MAY26 45.00 C 0.17 0.17 0.12 0.15 -0.20 48 73 209 0
28MAY26 46.00 C 0.15 0.15 0.11 0.10 -0.15 48 5 109 0
28MAY26 47.00 C 0.07 0.10 0.07 0.07 -0.12 48 24 208 +20
28MAY26 48.00 C 0.05 0.08 0.05 0.05 -0.08 48 26 136 0
28MAY26 49.00 C 0.00 0.00 0.00 0.03 -0.06 48 0 95 0
28MAY26 50.00 C 0.06 0.06 0.06 0.02 -0.04 48 1 198 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 98 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 52 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 27.15 -2.08 134 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 26.90 -2.08 129 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.65 -2.08 124 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.15 -2.08 114 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.83 -1.90 185 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.15 -2.08 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.65 -2.08 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.34 -1.89 166 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.66 -2.08 103 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.16 -2.08 97 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.85 -1.89 150 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.16 -2.08 80 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.85 -1.89 140 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.16 -2.08 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.66 -2.08 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 20.16 -2.09 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.67 -2.08 76 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.17 -2.03 71 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 18.67 -2.08 64 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 18.37 -1.83 111 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 17.67 -2.08 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.17 -2.08 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.67 -2.04 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 15.68 -2.08 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.68 -2.08 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.69 -2.03 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.70 -2.07 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.85 -1.90 65 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.89 -1.86 62 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 9.86 -1.94 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.04 -1.75 59 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.93 -1.85 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.06 -1.86 48 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 6.24 -1.71 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.47 -1.56 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.76 -1.39 48 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 4.11 -1.45 48 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 3.62 -1.08 50 0 271 0
29JUN26 36.00 C 0.00 0.00 0.00 3.07 -1.00 49 0 180 0
29JUN26 37.00 C 2.60 2.60 2.60 2.60 -0.95 49 15 111 0
29JUN26 38.00 C 2.01 2.27 1.91 2.18 -0.87 49 19 112 -15
29JUN26 39.00 C 1.76 1.76 1.76 1.81 -0.78 49 1 61 +1
29JUN26 40.00 C 1.32 1.32 1.32 1.50 -0.70 49 20 80 +20
29JUN26 41.00 C 0.00 0.00 0.00 1.24 -0.59 49 0 118 0
29JUN26 42.00 C 0.00 0.00 0.00 1.00 -0.55 48 0 62 0
29JUN26 43.00 C 0.00 0.00 0.00 0.83 -0.45 49 0 25 0
29JUN26 44.00 C 0.00 0.00 0.00 0.66 -0.37 48 0 100 0
29JUN26 45.00 C 0.57 0.57 0.52 0.54 -0.32 48 6 184 +6
29JUN26 46.00 C 0.00 0.00 0.00 0.43 -0.26 48 0 107 0
29JUN26 47.00 C 0.00 0.00 0.00 0.34 -0.22 48 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.27 -0.18 48 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 0.22 -0.14 48 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 0.17 -0.11 48 0 93 0
29JUN26 52.50 C 0.00 0.00 0.00 0.10 -0.06 49 0 143 0
29JUN26 55.00 C 0.00 0.00 0.00 0.05 -0.04 48 0 66 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 -0.02 49 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 11.92 -1.87 60 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.99 -1.82 58 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.04 -1.81 55 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.15 -1.76 54 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.31 -1.47 53 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.49 -1.43 52 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.58 -1.48 48 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.89 -1.47 49 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.24 -1.47 48 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.54 -1.30 47 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 4.22 -1.15 50 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 3.71 -1.18 50 0 15 0
30JUL26 37.00 C 0.00 0.00 0.00 3.26 -0.94 50 0 118 0
30JUL26 38.00 C 0.00 0.00 0.00 2.84 -0.88 50 0 82 0
30JUL26 39.00 C 2.30 2.30 2.20 2.49 -0.80 50 16 35 +15
30JUL26 40.00 C 0.00 0.00 0.00 2.15 -0.68 49 0 85 0
30JUL26 41.00 C 1.80 1.80 1.70 1.87 -0.70 49 11 26 +10
30JUL26 42.00 C 1.48 1.48 1.48 1.61 -0.63 49 2 17 0
30JUL26 43.00 C 1.35 1.35 1.33 1.39 -0.57 49 18 29 +18
30JUL26 44.00 C 0.00 0.00 0.00 1.19 -0.49 49 0 1 0
30JUL26 45.00 C 0.00 0.00 0.00 1.00 -0.46 49 0 15 0
30JUL26 46.00 C 0.91 1.00 0.91 0.87 -0.38 49 7 56 +7
30JUL26 47.00 C 0.00 0.00 0.00 0.73 -0.35 49 0 0 0
30JUL26 48.00 C 0.77 0.78 0.75 0.63 -0.26 49 4 4 +4
30JUL26 49.00 C 0.61 0.67 0.61 0.54 -0.25 49 7 54 +7
28AUG26 30.00 C 0.00 0.00 0.00 7.69 - 49 0 0 -
28AUG26 31.00 C 0.00 0.00 0.00 7.00 - 49 0 0 -
28AUG26 32.00 C 0.00 0.00 0.00 6.34 - 49 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 5.75 - 49 0 0 -
28AUG26 34.00 C 0.00 0.00 0.00 5.18 - 49 0 0 -
28AUG26 35.00 C 4.41 4.41 4.41 4.81 - 51 15 15 -
28AUG26 36.00 C 3.97 3.97 3.97 4.32 - 51 15 15 -
28AUG26 37.00 C 3.56 3.56 3.56 3.89 - 51 15 15 -
28AUG26 38.00 C 0.00 0.00 0.00 3.47 - 51 0 0 -
28AUG26 39.00 C 2.86 2.86 2.86 3.11 - 51 15 15 -
28AUG26 40.00 C 0.00 0.00 0.00 2.77 - 50 0 0 -
28AUG26 41.00 C 0.00 0.00 0.00 2.47 - 50 0 0 -
28AUG26 42.00 C 0.00 0.00 0.00 2.20 - 50 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 1.94 - 50 0 0 -
28AUG26 44.00 C 1.71 1.71 1.71 1.73 - 50 15 15 -
28AUG26 45.00 C 0.00 0.00 0.00 1.47 - 49 0 0 -
28AUG26 46.00 C 0.00 0.00 0.00 1.31 - 49 0 0 -
28AUG26 47.00 C 0.00 0.00 0.00 1.15 - 49 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 1.01 - 50 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 20.66 -2.08 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.16 -2.09 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.67 -2.08 60 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.17 -2.08 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.67 -2.08 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.37 -1.88 77 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.67 -2.08 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.18 -2.07 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.68 -2.08 49 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 15.70 -2.06 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.72 -2.05 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.88 -1.86 55 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.00 -1.77 56 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 12.03 -1.78 52 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 11.14 -1.69 51 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 10.32 -1.65 51 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 9.50 -1.60 50 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 8.76 -1.38 50 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 8.07 -1.42 50 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 7.42 -1.34 50 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 6.84 -1.24 50 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 6.28 -1.14 50 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 5.52 -1.22 48 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 5.11 -1.12 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.81 -0.86 50 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 4.39 -0.80 50 0 54 0
29SEP26 38.00 C 0.00 0.00 0.00 3.97 -0.84 50 0 57 0
29SEP26 39.00 C 0.00 0.00 0.00 3.61 -0.79 50 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 3.27 -0.74 50 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 2.94 -0.73 50 0 52 0
29SEP26 42.00 C 0.00 0.00 0.00 2.67 -0.58 50 0 89 0
29SEP26 43.00 C 0.00 0.00 0.00 2.40 -0.58 50 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 2.16 -0.58 50 0 26 0
29SEP26 45.00 C 0.00 0.00 0.00 1.95 -0.52 50 0 38 0
29SEP26 46.00 C 0.00 0.00 0.00 1.74 -0.48 49 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 1.52 -0.49 49 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.37 -0.43 49 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.22 -0.39 49 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.10 -0.35 49 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.83 -0.27 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.63 -0.19 49 0 36 0
29SEP26 57.50 C 0.00 0.00 0.00 0.48 -0.13 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.36 -0.11 49 0 12 0
29SEP26 62.50 C 0.00 0.00 0.00 0.27 -0.07 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.21 -0.05 49 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.15 -0.05 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 -0.03 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 20 0
29SEP26 77.50 C 0.16 0.16 0.16 0.05 -0.01 49 15 15 +15
29SEP26 80.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 14.92 -1.94 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.06 -1.88 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.22 -1.83 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.41 -1.45 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.64 -1.73 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.91 -1.69 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.22 -1.26 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.55 -1.34 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.93 -1.19 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.36 -1.43 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.81 -1.36 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.30 -1.01 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.81 -0.97 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.34 -1.13 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.97 -0.85 49 0 24 0
30DEC26 37.00 C 0.00 0.00 0.00 5.57 -0.80 49 0 9 0
30DEC26 38.00 C 0.00 0.00 0.00 5.16 -0.78 49 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 4.82 -0.76 49 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 4.51 -0.67 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.20 -0.66 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.90 -0.61 49 0 12 0
30DEC26 43.00 C 0.00 0.00 0.00 3.64 -0.58 49 0 0 0
30DEC26 44.00 C 3.11 3.11 3.11 3.40 -0.54 50 15 15 +14
30DEC26 45.00 C 0.00 0.00 0.00 3.05 -0.63 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 2.81 -0.63 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 2.62 -0.57 49 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.43 -0.51 49 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 2.24 -0.50 49 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.07 -0.47 49 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 1.71 -0.37 49 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.41 -0.30 49 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.16 -0.25 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.98 -0.16 49 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 0.78 -0.17 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.65 -0.11 49 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.53 -0.11 49 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.44 -0.07 49 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.36 -0.07 49 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.29 -0.06 49 0 35 0
30MAR27 25.00 C 0.00 0.00 0.00 13.02 -1.26 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.34 -1.63 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.66 -1.59 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.03 -1.53 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.42 -1.46 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.75 -1.51 47 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 9.20 -1.45 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.76 -1.29 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.21 -1.30 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.75 -1.23 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.31 -1.15 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.89 -0.88 48 1 2 -1
30MAR27 37.00 C 6.18 6.18 6.18 6.57 -0.75 49 7 6 +5
30MAR27 38.00 C 5.82 5.82 5.82 6.16 -0.76 48 6 6 +6
30MAR27 39.00 C 0.00 0.00 0.00 5.81 -0.82 48 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 5.49 -0.70 49 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 5.15 -0.77 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.85 -0.73 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.58 -0.69 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.32 -0.66 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.08 -0.62 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.85 -0.62 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.60 -0.60 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.39 -0.61 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.20 -0.54 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.01 -0.50 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.55 -0.48 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.20 -0.38 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.87 -0.35 49 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.57 -0.31 48 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.33 -0.25 48 0 20 0
TOTAL CALL 765 10,789 +375
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 27.00 P 0.03 0.03 0.03 0.02 +0.01 50 40 71 +40
28MAY26 28.00 P 0.05 0.05 0.05 0.04 +0.03 49 30 51 +30
28MAY26 29.00 P 0.09 0.10 0.09 0.07 +0.05 48 40 68 +40
28MAY26 30.00 P 0.13 0.17 0.13 0.13 +0.08 48 61 119 +30
28MAY26 31.00 P 0.26 0.26 0.24 0.21 +0.12 47 38 234 +13
28MAY26 32.00 P 0.34 0.45 0.34 0.36 +0.21 48 26 113 +3
28MAY26 33.00 P 0.45 0.62 0.45 0.54 +0.30 47 53 263 +15
28MAY26 34.00 P 0.73 1.00 0.73 0.80 +0.41 47 42 199 +31
28MAY26 35.00 P 1.00 1.34 1.00 1.14 +0.55 47 54 156 +28
28MAY26 36.00 P 1.46 1.83 1.46 1.56 +0.68 46 55 180 -21
28MAY26 37.00 P 1.60 2.43 1.60 2.05 +0.78 46 59 210 +3
28MAY26 38.00 P 2.30 2.80 2.30 2.63 +1.01 45 9 213 +9
28MAY26 39.00 P 0.00 0.00 0.00 3.37 +1.21 47 0 138 0
28MAY26 40.00 P 0.00 0.00 0.00 4.11 +1.37 48 0 192 0
28MAY26 41.00 P 0.00 0.00 0.00 5.03 +1.63 52 0 33 0
28MAY26 42.00 P 0.00 0.00 0.00 5.74 +1.50 47 0 108 0
28MAY26 43.00 P 6.50 6.50 6.50 6.74 +1.70 53 1 61 -1
28MAY26 44.00 P 0.00 0.00 0.00 7.44 +1.57 41 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 8.38 +1.63 0 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 9.43 +1.82 47 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 10.41 +1.91 48 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 11.39 +1.90 47 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 12.38 +1.93 0 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 13.38 +2.00 0 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 15.88 +1.87 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 18.38 +2.08 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.88 +1.90 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 23.38 +2.08 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 25.88 +2.08 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 28.38 +1.91 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 30.88 +1.91 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 33.38 +2.08 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 35.88 +1.91 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 38.38 +1.91 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 102 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 +0.03 48 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 +0.05 48 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.12 +0.07 48 0 10 0
29JUN26 27.00 P 0.14 0.14 0.14 0.18 +0.10 47 1 8 +1
29JUN26 28.00 P 0.00 0.00 0.00 0.28 +0.15 48 0 106 0
29JUN26 29.00 P 0.00 0.00 0.00 0.41 +0.22 47 0 11 0
29JUN26 30.00 P 0.59 0.63 0.59 0.58 +0.29 47 65 288 +65
29JUN26 31.00 P 0.00 0.00 0.00 0.80 +0.38 47 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 1.06 +0.47 47 0 124 0
29JUN26 33.00 P 0.00 0.00 0.00 1.39 +0.58 47 0 91 0
29JUN26 34.00 P 0.00 0.00 0.00 1.77 +0.69 47 0 124 0
29JUN26 35.00 P 2.04 2.44 2.04 2.21 +0.80 47 12 190 +10
29JUN26 36.00 P 2.52 2.75 2.52 2.69 +0.89 47 51 134 +47
29JUN26 37.00 P 0.00 0.00 0.00 3.24 +0.97 46 0 296 0
29JUN26 38.00 P 4.14 4.14 4.14 3.87 +1.09 46 15 45 -9
29JUN26 39.00 P 0.00 0.00 0.00 4.75 +1.40 50 0 65 0
29JUN26 40.00 P 4.30 4.30 4.30 5.33 +1.36 48 1 305 +1
29JUN26 41.00 P 0.00 0.00 0.00 6.06 +1.35 47 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 6.77 +1.32 46 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 7.60 +1.38 46 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 8.48 +1.59 46 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 9.32 +1.45 45 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 10.24 +1.50 45 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 11.14 +1.50 44 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 12.14 +1.74 46 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 13.06 +1.74 44 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 13.98 +1.71 41 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 16.39 +1.82 0 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 18.85 +1.86 0 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 21.31 +1.87 0 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 23.75 +1.86 0 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 26.20 +1.89 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.88 +2.08 43 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.37 +2.08 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.87 +2.09 56 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.36 +2.08 53 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 38.85 +2.08 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 41.35 +2.09 64 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 43.84 +2.09 61 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 46.33 +2.08 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 48.82 +2.08 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 51.32 +2.09 69 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 53.81 +2.08 0 0 0 0
30JUL26 25.00 P 0.18 0.22 0.18 0.20 +0.10 48 30 40 +30
30JUL26 26.00 P 0.00 0.00 0.00 0.30 +0.15 48 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.42 +0.19 48 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.57 +0.24 48 0 4 0
30JUL26 29.00 P 0.66 0.66 0.66 0.77 +0.32 48 1 17 0
30JUL26 30.00 P 0.00 0.00 0.00 1.00 +0.40 48 0 4 0
30JUL26 31.00 P 1.22 1.22 1.22 1.27 +0.47 48 3 10 +3
30JUL26 32.00 P 1.65 1.65 1.65 1.60 +0.56 48 3 9 +3
30JUL26 33.00 P 1.80 1.80 1.80 1.96 +0.66 48 10 11 +10
30JUL26 34.00 P 2.42 2.42 2.42 2.37 +0.74 47 15 50 +15
30JUL26 35.00 P 0.00 0.00 0.00 2.83 +0.83 47 0 64 0
30JUL26 36.00 P 3.44 3.44 3.44 3.32 +0.90 47 15 101 +15
30JUL26 37.00 P 4.14 4.14 4.14 3.88 +0.98 47 30 75 +30
30JUL26 38.00 P 0.00 0.00 0.00 4.48 +1.14 47 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 5.14 +1.13 47 0 31 0
30JUL26 40.00 P 0.00 0.00 0.00 5.83 +1.21 47 0 15 0
30JUL26 41.00 P 0.00 0.00 0.00 6.58 +1.30 47 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.36 +1.30 48 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.12 +1.27 47 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 8.96 +1.40 48 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.77 +1.48 47 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.66 +1.47 48 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.48 +1.45 46 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 12.37 +1.47 46 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 13.28 +1.51 46 0 0 0
28AUG26 30.00 P 1.12 1.28 1.12 1.39 - 49 5 5 -
28AUG26 31.00 P 1.62 1.62 1.62 1.71 - 49 6 6 -
28AUG26 32.00 P 0.00 0.00 0.00 2.05 - 48 0 0 -
28AUG26 33.00 P 0.00 0.00 0.00 2.46 - 48 0 0 -
28AUG26 34.00 P 0.00 0.00 0.00 2.88 - 48 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 3.37 - 48 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 3.87 - 48 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 4.44 - 48 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 5.04 - 48 0 0 -
28AUG26 39.00 P 0.00 0.00 0.00 5.74 - 49 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 6.42 - 49 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 7.11 - 48 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 7.85 - 49 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 8.62 - 49 0 0 -
28AUG26 44.00 P 0.00 0.00 0.00 9.41 - 49 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 10.26 - 50 0 0 -
28AUG26 46.00 P 0.00 0.00 0.00 11.09 - 49 0 0 -
28AUG26 47.00 P 0.00 0.00 0.00 11.94 - 49 0 0 -
28AUG26 48.00 P 0.00 0.00 0.00 12.80 - 50 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 170 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 +0.03 49 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 +0.03 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.04 50 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 +0.04 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 +0.05 49 0 130 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 +0.08 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 +0.10 49 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 +0.14 49 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 0.41 +0.17 48 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.55 +0.23 48 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.71 +0.27 48 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.94 +0.36 49 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.14 +0.40 48 0 74 0
29SEP26 29.00 P 0.00 0.00 0.00 1.41 +0.46 48 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 1.71 +0.54 48 0 79 0
29SEP26 31.00 P 0.00 0.00 0.00 2.05 +0.61 48 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.42 +0.68 48 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 2.84 +0.76 48 0 4 0
29SEP26 34.00 P 0.00 0.00 0.00 3.28 +0.84 48 0 15 0
29SEP26 35.00 P 3.66 3.66 3.66 3.77 +0.91 48 15 80 -13
29SEP26 36.00 P 0.00 0.00 0.00 4.30 +0.99 48 0 38 0
29SEP26 37.00 P 0.00 0.00 0.00 4.87 +1.07 48 0 42 0
29SEP26 38.00 P 5.40 5.40 5.40 5.44 +1.07 47 1 16 +1
29SEP26 39.00 P 0.00 0.00 0.00 6.09 +1.14 47 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 6.76 +1.19 47 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 7.49 +1.26 48 0 16 0
29SEP26 42.00 P 0.00 0.00 0.00 8.34 +1.43 49 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 8.97 +1.33 48 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.77 +1.50 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.54 +1.43 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.38 +1.62 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.22 +1.49 49 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 13.07 +1.57 49 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 13.94 +1.76 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.80 +1.62 49 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 17.04 +1.68 49 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 19.36 +1.93 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.70 +1.80 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.11 +1.74 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.54 +2.03 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.98 +2.05 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.44 +2.06 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.91 +2.07 49 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.39 +2.08 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.87 +2.08 49 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.36 +2.09 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.85 +2.09 51 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.34 +2.09 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.83 +2.09 51 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.32 +2.09 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.81 +2.08 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.55 +0.22 49 0 229 0
30DEC26 23.00 P 0.00 0.00 0.00 0.71 +0.27 49 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.88 +0.32 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.11 +0.38 49 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 1.30 +0.40 48 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.63 +0.51 49 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.86 +0.48 48 0 56 0
30DEC26 29.00 P 0.00 0.00 0.00 2.21 +0.55 48 0 3 0
30DEC26 30.00 P 2.40 2.42 2.40 2.58 +0.60 48 30 34 +19
30DEC26 31.00 P 2.89 2.89 2.89 2.96 +0.65 48 15 15 +6
30DEC26 32.00 P 3.32 3.32 3.32 3.42 +0.74 48 15 16 0
30DEC26 33.00 P 3.79 3.79 3.79 3.90 +0.81 49 15 15 +7
30DEC26 34.00 P 4.29 4.33 4.29 4.37 +0.84 48 30 25 +15
30DEC26 35.00 P 4.71 4.76 4.71 4.90 +0.90 48 30 47 +30
30DEC26 36.00 P 0.00 0.00 0.00 5.46 +1.03 49 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 6.07 +1.07 49 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 6.65 +1.12 48 0 0 0
30DEC26 39.00 P 7.54 7.54 7.54 7.29 +1.17 49 15 32 +15
30DEC26 40.00 P 0.00 0.00 0.00 7.97 +1.23 49 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 8.70 +1.32 49 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 9.42 +1.37 50 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 10.14 +1.40 50 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 10.89 +1.44 50 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 11.66 +1.47 50 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 12.43 +1.37 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.22 +1.74 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.03 +1.43 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.83 +1.55 50 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 15.66 +1.62 50 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 17.79 +1.55 50 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 20.02 +1.70 50 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 22.23 +1.97 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.51 +1.99 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.83 +1.63 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.18 +1.99 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.56 +1.66 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.04 +2.05 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.48 +2.05 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.94 +1.81 49 0 0 0
30MAR27 25.00 P 1.96 1.96 1.44 1.51 +0.38 47 23 70 +23
30MAR27 26.00 P 0.00 0.00 0.00 1.86 +0.46 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.09 +0.43 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.44 +0.54 47 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 2.80 +0.58 47 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 3.18 +0.60 47 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 3.63 +0.73 47 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.09 +0.80 47 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 4.59 +0.79 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.13 +0.84 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.68 +0.98 48 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.24 +0.94 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.83 +0.97 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.45 +1.02 48 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 8.08 +1.06 48 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 8.74 +1.11 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.45 +1.18 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.15 +1.22 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.87 +1.42 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.61 +1.24 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.37 +1.56 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.15 +1.31 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 13.93 +1.65 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.71 +1.68 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.52 +1.74 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.34 +1.79 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.42 +1.85 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.39 +1.75 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.58 +1.79 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.84 +1.86 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.12 +1.87 48 0 0 0
TOTAL PUT 960 12,513 +544
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$ 8.55
28MAY26 5.75 C 0.00 0.00 0.00 2.81 +0.07 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.57 +0.08 62 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.33 +0.08 63 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.08 +0.06 56 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.86 +0.07 61 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.63 +0.07 59 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.41 +0.07 57 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 1.18 +0.08 52 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.99 +0.07 53 0 71 0
28MAY26 8.00 C 0.00 0.00 0.00 0.82 +0.07 53 0 57 0
28MAY26 8.25 C 0.00 0.00 0.00 0.65 +0.02 51 0 19 0
28MAY26 8.50 C 0.45 0.49 0.45 0.53 +0.04 52 23 132 +4
28MAY26 8.75 C 0.37 0.41 0.37 0.41 +0.02 52 26 117 +14
28MAY26 9.00 C 0.31 0.31 0.31 0.32 +0.03 52 1 277 +1
28MAY26 9.25 C 0.22 0.24 0.22 0.25 +0.02 53 21 423 +1
28MAY26 9.50 C 0.16 0.18 0.16 0.19 +0.02 53 33 309 +33
28MAY26 9.75 C 0.10 0.10 0.10 0.14 +0.01 53 13 307 +13
28MAY26 10.00 C 0.09 0.10 0.09 0.10 0.00 52 33 354 +12
28MAY26 10.50 C 0.05 0.05 0.05 0.05 0.00 52 10 334 +8
28MAY26 11.00 C 0.00 0.00 0.00 0.03 0.00 54 0 211 0
28MAY26 11.50 C 0.00 0.00 0.00 0.02 0.00 57 0 263 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 105 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 126 0
28MAY26 13.00 C 0.01 0.01 0.01 0.01 0.00 68 3 490 -3
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 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 87 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 2.84 +0.03 52 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.62 +0.05 58 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.39 +0.05 57 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.19 +0.08 60 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.96 +0.07 56 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.76 +0.07 56 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.56 +0.07 55 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.37 +0.06 54 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 1.19 +0.08 53 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.04 +0.07 53 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.91 +0.08 54 0 23 0
29JUN26 8.50 C 0.00 0.00 0.00 0.77 +0.05 52 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 0.64 +0.03 51 0 75 0
29JUN26 9.00 C 0.54 0.55 0.51 0.56 +0.05 53 33 172 +33
29JUN26 9.25 C 0.46 0.46 0.46 0.47 +0.04 52 15 264 +15
29JUN26 9.50 C 0.00 0.00 0.00 0.39 +0.03 52 0 712 0
29JUN26 9.75 C 0.00 0.00 0.00 0.33 +0.02 52 0 251 0
29JUN26 10.00 C 0.24 0.26 0.24 0.27 +0.02 52 4 750 +2
29JUN26 10.50 C 0.17 0.18 0.17 0.19 +0.02 53 2 606 +2
29JUN26 11.00 C 0.00 0.00 0.00 0.13 +0.01 53 0 1,718 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 +0.01 53 0 713 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 18 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 +0.01 54 0 19 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 51 0 44 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 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 70 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 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 82 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 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 99 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 2.92 +0.06 60 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.69 +0.06 57 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.47 +0.07 56 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.26 +0.07 56 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.05 +0.07 54 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.86 +0.07 54 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.67 +0.06 53 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.50 +0.06 53 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.33 +0.05 52 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.19 +0.06 52 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.06 +0.06 52 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.93 +0.07 52 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.82 +0.05 52 0 17 0
30JUL26 9.00 C 0.00 0.00 0.00 0.72 +0.06 52 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.63 +0.04 52 0 19 0
30JUL26 9.50 C 0.00 0.00 0.00 0.55 +0.04 52 0 75 0
30JUL26 9.75 C 0.00 0.00 0.00 0.48 +0.04 52 0 60 0
30JUL26 10.00 C 0.00 0.00 0.00 0.42 +0.04 52 0 155 0
30JUL26 10.50 C 0.31 0.32 0.31 0.32 +0.04 52 90 90 +70
30JUL26 11.00 C 0.00 0.00 0.00 0.23 +0.02 52 0 7 0
30JUL26 11.50 C 0.00 0.00 0.00 0.18 +0.03 53 0 2 0
30JUL26 12.00 C 0.11 0.11 0.11 0.13 +0.02 52 3 91 0
30JUL26 12.50 C 0.00 0.00 0.00 0.10 +0.02 53 0 41 0
30JUL26 13.00 C 0.00 0.00 0.00 0.07 +0.01 52 0 75 0
28AUG26 6.25 C 0.00 0.00 0.00 2.56 - 57 0 0 -
28AUG26 6.50 C 0.00 0.00 0.00 2.36 - 57 0 0 -
28AUG26 6.75 C 0.00 0.00 0.00 2.17 - 56 0 0 -
28AUG26 7.00 C 0.00 0.00 0.00 1.99 - 56 0 0 -
28AUG26 7.25 C 0.00 0.00 0.00 1.81 - 55 0 0 -
28AUG26 7.50 C 0.00 0.00 0.00 1.62 - 53 0 0 -
28AUG26 7.75 C 0.00 0.00 0.00 1.47 - 53 0 0 -
28AUG26 8.00 C 0.00 0.00 0.00 1.34 - 53 0 0 -
28AUG26 8.25 C 0.00 0.00 0.00 1.19 - 52 0 0 -
28AUG26 8.50 C 0.00 0.00 0.00 1.09 - 53 0 0 -
28AUG26 8.75 C 0.00 0.00 0.00 0.98 - 53 0 0 -
28AUG26 9.00 C 0.00 0.00 0.00 0.88 - 53 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 0.78 - 52 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 0.70 - 52 0 0 -
28AUG26 9.75 C 0.00 0.00 0.00 0.63 - 53 0 0 -
28AUG26 10.00 C 0.53 0.53 0.53 0.56 - 53 15 15 -
28AUG26 10.50 C 0.00 0.00 0.00 0.44 - 52 0 0 -
28AUG26 11.00 C 0.00 0.00 0.00 0.35 - 53 0 0 -
28AUG26 11.50 C 0.23 0.23 0.23 0.28 - 53 13 13 -
29SEP26 5.75 C 0.00 0.00 0.00 3.05 +0.08 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.81 +0.05 55 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.61 +0.06 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.42 +0.06 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.23 +0.05 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.06 +0.06 53 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.89 +0.05 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.73 +0.05 52 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.58 +0.04 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.44 +0.04 52 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.31 +0.03 51 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 1.20 +0.06 52 0 843 0
29SEP26 8.75 C 0.00 0.00 0.00 1.10 +0.04 52 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.99 +0.03 51 0 2,204 0
29SEP26 9.25 C 0.00 0.00 0.00 0.90 +0.03 52 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.81 +0.03 51 0 28 0
29SEP26 9.75 C 0.00 0.00 0.00 0.74 +0.03 52 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.67 +0.03 52 0 38 0
29SEP26 10.50 C 0.00 0.00 0.00 0.55 +0.03 52 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.45 +0.03 52 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.37 +0.03 52 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.30 +0.03 52 0 121 0
29SEP26 12.50 C 0.22 0.22 0.22 0.25 +0.03 53 6 147 +6
29SEP26 13.00 C 0.00 0.00 0.00 0.20 +0.03 52 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 +0.02 52 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 +0.02 52 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.11 +0.02 53 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 +0.02 53 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 +0.01 53 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 18 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 +0.01 50 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 48 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 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 3.19 +0.05 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.00 +0.05 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.82 +0.05 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.65 +0.06 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.48 +0.05 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.32 +0.05 53 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.16 +0.04 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.02 +0.04 52 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.88 +0.03 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.77 +0.05 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.63 +0.03 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.53 +0.05 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.42 +0.07 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.32 +0.07 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.22 +0.05 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.13 +0.03 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.05 +0.03 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.97 +0.02 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.85 +0.03 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.72 +0.02 51 0 59 0
30DEC26 11.50 C 0.00 0.00 0.00 0.62 +0.01 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.54 +0.02 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.47 +0.02 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.41 +0.02 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.35 +0.02 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.31 +0.03 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.26 +0.02 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.23 +0.02 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 +0.02 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 +0.02 52 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.15 +0.02 52 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 +0.01 52 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 +0.01 52 0 34 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 0.00 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 0.00 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 0.00 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 0.00 51 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.38 +0.07 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.20 +0.07 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.03 +0.07 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.87 +0.07 54 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.71 +0.06 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.56 +0.06 54 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.41 +0.05 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.28 +0.05 53 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.14 +0.04 52 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.02 +0.04 52 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.91 +0.04 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.81 +0.07 53 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.69 +0.03 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.61 +0.04 52 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.51 +0.04 52 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.43 +0.04 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.34 +0.04 52 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.26 +0.03 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.12 +0.03 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.99 +0.02 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.87 +0.01 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.78 +0.02 52 0 12 0
30MAR27 12.50 C 0.00 0.00 0.00 0.70 +0.02 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.62 +0.01 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.56 +0.02 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.50 +0.02 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.44 +0.01 52 0 2 0
TOTAL CALL 344 15,818 +211
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 51 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 0.00 57 0 96 0
28MAY26 6.75 P 0.06 0.06 0.06 0.03 -0.01 55 6 84 0
28MAY26 7.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 90 0
28MAY26 7.25 P 0.00 0.00 0.00 0.08 -0.02 54 0 446 0
28MAY26 7.50 P 0.00 0.00 0.00 0.13 -0.02 55 0 557 0
28MAY26 7.75 P 0.00 0.00 0.00 0.19 -0.03 54 0 794 0
28MAY26 8.00 P 0.29 0.29 0.29 0.27 -0.04 55 10 217 +10
28MAY26 8.25 P 0.00 0.00 0.00 0.37 -0.05 55 0 274 0
28MAY26 8.50 P 0.00 0.00 0.00 0.48 -0.05 54 0 486 0
28MAY26 8.75 P 0.00 0.00 0.00 0.62 -0.05 54 0 329 0
28MAY26 9.00 P 0.00 0.00 0.00 0.77 -0.05 53 0 208 0
28MAY26 9.25 P 0.00 0.00 0.00 0.94 -0.08 53 0 62 0
28MAY26 9.50 P 0.00 0.00 0.00 1.13 -0.06 53 0 43 0
28MAY26 9.75 P 0.00 0.00 0.00 1.34 -0.05 55 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 1.54 -0.06 53 0 103 0
28MAY26 10.50 P 0.00 0.00 0.00 2.00 -0.06 55 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 2.48 -0.09 58 0 151 0
28MAY26 11.50 P 0.00 0.00 0.00 2.97 -0.09 62 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 3.48 -0.08 73 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.97 -0.09 76 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.47 -0.09 82 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.97 -0.09 88 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.48 -0.08 99 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.99 -0.07 109 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.50 -0.06 118 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.00 -0.06 123 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.48 -0.08 120 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.98 -0.08 124 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.49 -0.07 134 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.98 -0.08 133 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 9.48 -0.08 138 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.99 -0.07 147 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 54 0 13 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 56 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.01 53 0 47 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 -0.01 54 0 64 0
29JUN26 6.75 P 0.00 0.00 0.00 0.12 -0.01 54 0 124 0
29JUN26 7.00 P 0.00 0.00 0.00 0.16 -0.01 53 0 183 0
29JUN26 7.25 P 0.24 0.24 0.24 0.22 -0.02 54 28 464 0
29JUN26 7.50 P 0.30 0.30 0.29 0.29 -0.02 54 16 187 +14
29JUN26 7.75 P 0.00 0.00 0.00 0.38 -0.02 54 0 75 0
29JUN26 8.00 P 0.00 0.00 0.00 0.47 -0.03 54 0 40 0
29JUN26 8.25 P 0.00 0.00 0.00 0.57 -0.04 53 0 93 0
29JUN26 8.50 P 0.00 0.00 0.00 0.69 -0.04 53 0 178 0
29JUN26 8.75 P 0.83 0.85 0.82 0.84 -0.03 53 45 342 +30
29JUN26 9.00 P 0.00 0.00 0.00 0.98 -0.04 53 0 305 0
29JUN26 9.25 P 0.00 0.00 0.00 1.15 -0.03 53 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 1.31 -0.05 52 0 610 0
29JUN26 9.75 P 0.00 0.00 0.00 1.50 -0.05 52 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 1.69 -0.06 52 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 2.11 -0.05 53 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.54 -0.06 52 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 3.00 -0.06 52 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.48 -0.10 53 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.97 -0.10 55 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 4.47 -0.09 59 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 4.97 -0.09 64 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 5.48 -0.08 71 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 5.99 -0.07 77 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 6.50 -0.06 84 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.00 -0.06 87 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.48 -0.08 86 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.98 -0.08 89 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.49 -0.07 95 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.98 -0.08 96 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.48 -0.08 99 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.99 -0.07 105 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.48 -0.08 104 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.98 -0.08 107 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.48 -0.08 110 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.48 -0.08 115 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.48 -0.08 120 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.48 -0.08 124 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.48 -0.08 129 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.48 -0.08 133 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.48 -0.08 137 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.48 -0.08 141 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.08 0.00 53 0 105 0
30JUL26 6.25 P 0.00 0.00 0.00 0.11 0.00 53 0 2 0
30JUL26 6.50 P 0.00 0.00 0.00 0.15 0.00 53 0 151 0
30JUL26 6.75 P 0.23 0.23 0.23 0.20 0.00 53 45 45 +8
30JUL26 7.00 P 0.00 0.00 0.00 0.26 -0.01 53 0 15 0
30JUL26 7.25 P 0.00 0.00 0.00 0.33 -0.01 53 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.41 -0.02 53 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.51 -0.02 53 0 95 0
30JUL26 8.00 P 0.00 0.00 0.00 0.60 -0.01 52 0 173 0
30JUL26 8.25 P 0.00 0.00 0.00 0.72 -0.04 52 0 112 0
30JUL26 8.50 P 0.00 0.00 0.00 0.84 -0.03 52 0 145 0
30JUL26 8.75 P 0.00 0.00 0.00 0.98 -0.04 52 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.13 -0.05 52 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.30 -0.03 53 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.45 -0.04 52 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.63 -0.05 51 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.82 -0.05 52 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.22 -0.05 52 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.64 -0.05 52 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.07 -0.05 51 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.53 -0.05 52 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.99 -0.11 50 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.47 -0.11 50 0 0 0
28AUG26 6.25 P 0.19 0.19 0.19 0.17 - 53 1 1 -
28AUG26 6.50 P 0.00 0.00 0.00 0.23 - 54 0 0 -
28AUG26 6.75 P 0.00 0.00 0.00 0.29 - 54 0 0 -
28AUG26 7.00 P 0.00 0.00 0.00 0.36 - 54 0 0 -
28AUG26 7.25 P 0.00 0.00 0.00 0.44 - 54 0 0 -
28AUG26 7.50 P 0.00 0.00 0.00 0.53 - 54 0 0 -
28AUG26 7.75 P 0.00 0.00 0.00 0.64 - 54 0 0 -
28AUG26 8.00 P 0.00 0.00 0.00 0.73 - 53 0 0 -
28AUG26 8.25 P 0.00 0.00 0.00 0.86 - 53 0 0 -
28AUG26 8.50 P 0.00 0.00 0.00 0.98 - 53 0 0 -
28AUG26 8.75 P 1.16 1.16 1.16 1.12 - 53 15 15 -
28AUG26 9.00 P 0.00 0.00 0.00 1.27 - 53 0 0 -
28AUG26 9.25 P 0.00 0.00 0.00 1.43 - 53 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 1.59 - 53 0 0 -
28AUG26 9.75 P 0.00 0.00 0.00 1.78 - 53 0 0 -
28AUG26 10.00 P 0.00 0.00 0.00 1.97 - 54 0 0 -
28AUG26 10.50 P 0.00 0.00 0.00 2.35 - 54 0 0 -
28AUG26 11.00 P 0.00 0.00 0.00 2.75 - 54 0 0 -
28AUG26 11.50 P 0.00 0.00 0.00 3.15 - 52 0 0 -
29SEP26 5.75 P 0.00 0.00 0.00 0.14 0.00 53 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 0.00 53 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.23 -0.01 52 0 4 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 -0.01 53 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.36 -0.01 53 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.44 -0.01 53 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.53 -0.01 53 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 -0.01 53 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 -0.03 53 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 0.83 -0.03 52 0 132 0
29SEP26 8.25 P 0.00 0.00 0.00 0.95 -0.02 52 0 2,638 0
29SEP26 8.50 P 0.00 0.00 0.00 1.09 -0.01 52 0 881 0
29SEP26 8.75 P 0.00 0.00 0.00 1.23 -0.02 52 0 410 0
29SEP26 9.00 P 0.00 0.00 0.00 1.38 -0.03 52 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.53 -0.04 52 0 219 0
29SEP26 9.50 P 0.00 0.00 0.00 1.70 -0.02 52 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 1.87 -0.02 52 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.06 -0.02 53 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.43 -0.02 53 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.83 -0.02 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.24 -0.03 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.67 -0.02 52 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 4.11 -0.03 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.57 -0.03 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.03 -0.04 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.49 -0.11 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.99 -0.09 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.50 -0.07 57 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 7.00 -0.06 59 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.48 -0.08 59 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.98 -0.08 61 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.49 -0.07 65 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.98 -0.08 66 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.48 -0.08 68 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.99 -0.07 71 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.48 -0.08 72 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.98 -0.08 73 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.48 -0.08 75 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.48 -0.08 79 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.48 -0.08 82 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.48 -0.08 86 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.48 -0.08 89 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.27 -0.01 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.33 -0.01 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.40 -0.01 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.47 -0.02 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.56 -0.02 52 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.66 -0.01 53 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.75 -0.01 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.85 -0.01 52 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.96 -0.01 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.08 -0.02 51 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.20 -0.03 51 0 8 0
30DEC26 8.50 P 0.00 0.00 0.00 1.33 -0.02 51 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.48 -0.01 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.63 -0.02 51 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.78 -0.02 51 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 1.95 -0.01 51 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.12 -0.01 51 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.29 -0.02 51 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.66 -0.02 51 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.04 -0.02 51 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.44 -0.02 51 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 3.84 -0.02 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.27 -0.02 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.70 -0.02 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.14 -0.04 50 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.60 -0.04 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.06 -0.04 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.54 -0.04 51 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 7.02 -0.05 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.50 -0.10 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.98 -0.10 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.49 -0.08 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.98 -0.09 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.49 -0.07 58 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.99 -0.07 60 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.48 -0.08 60 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.98 -0.08 62 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.48 -0.08 63 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.48 -0.08 66 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.48 -0.08 69 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.39 -0.02 52 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.47 -0.02 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.55 -0.02 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.64 -0.03 52 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.74 -0.02 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.83 -0.02 52 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 0.95 -0.01 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.06 0.00 52 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.17 -0.01 52 0 17 0
30MAR27 8.00 P 0.00 0.00 0.00 1.29 -0.02 52 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.42 -0.01 51 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.55 -0.03 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.69 -0.02 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.84 -0.02 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.99 -0.02 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.16 -0.02 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.33 -0.02 51 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.50 -0.02 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.86 -0.01 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.23 -0.02 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.62 -0.01 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.01 -0.03 51 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.42 -0.01 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.83 -0.03 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.26 -0.02 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.70 -0.02 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.15 -0.02 50 0 0 0
TOTAL PUT 166 15,714 +62
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$ 7.54
28MAY26 5.00 C 0.00 0.00 0.00 2.56 -0.09 74 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.31 -0.09 66 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.05 -0.10 33 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.81 -0.09 51 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.57 -0.09 50 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.32 -0.09 42 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.05 -0.11 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.81 -0.11 23 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.57 -0.10 20 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.37 -0.09 21 0 104 0
28MAY26 7.50 C 0.00 0.00 0.00 0.20 -0.06 20 0 29 0
28MAY26 7.75 C 0.00 0.00 0.00 0.09 -0.05 20 0 9 0
28MAY26 8.00 C 0.03 0.03 0.03 0.04 -0.02 21 15 76 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.75 -0.11 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.65 -0.11 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.56 -0.10 61 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.31 -0.10 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.06 -0.10 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.82 -0.09 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.57 -0.10 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.32 -0.10 35 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.05 -0.11 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.81 -0.11 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.58 -0.10 20 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.38 -0.09 19 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.22 -0.08 19 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 -0.05 19 0 410 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.01 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 1 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 30 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
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.58 -0.09 62 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.31 -0.10 48 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.06 -0.10 42 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.82 -0.09 41 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.59 -0.08 41 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.34 -0.08 35 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.06 -0.11 22 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.82 -0.10 20 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.60 -0.10 20 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.41 -0.09 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.26 -0.08 19 0 105 0
30JUL26 7.75 C 0.00 0.00 0.00 0.17 -0.06 20 0 15 0
30JUL26 8.00 C 0.00 0.00 0.00 0.10 -0.04 20 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.08 - 45 0 0 -
28AUG26 5.75 C 0.00 0.00 0.00 1.83 - 40 0 0 -
28AUG26 6.00 C 0.00 0.00 0.00 1.59 - 37 0 0 -
28AUG26 6.25 C 0.00 0.00 0.00 1.34 - 32 0 0 -
28AUG26 6.50 C 0.00 0.00 0.00 1.06 - 20 0 0 -
28AUG26 6.75 C 0.00 0.00 0.00 0.83 - 20 0 0 -
28AUG26 7.00 C 0.00 0.00 0.00 0.63 - 21 0 0 -
28AUG26 7.25 C 0.00 0.00 0.00 0.46 - 21 0 0 -
28AUG26 7.50 C 0.00 0.00 0.00 0.32 - 20 0 0 -
28AUG26 7.75 C 0.00 0.00 0.00 0.23 - 21 0 0 -
28AUG26 8.00 C 0.00 0.00 0.00 0.15 - 20 0 0 -
28AUG26 8.25 C 0.00 0.00 0.00 0.10 - 21 0 0 -
28AUG26 8.50 C 0.00 0.00 0.00 0.07 - 21 0 0 -
28AUG26 8.75 C 0.00 0.00 0.00 0.04 - 21 0 0 -
28AUG26 9.00 C 0.00 0.00 0.00 0.03 - 22 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 0.02 - 22 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 0.01 - 22 0 0 -
28AUG26 9.75 C 0.00 0.00 0.00 0.01 - 23 0 0 -
28AUG26 10.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29SEP26 4.80 C 0.00 0.00 0.00 2.75 -0.11 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.67 -0.09 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.58 -0.09 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.32 -0.09 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.08 -0.08 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.83 -0.08 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.59 -0.08 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.34 -0.08 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.08 -0.10 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.86 -0.09 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.68 -0.08 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.51 -0.06 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.39 -0.05 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.29 -0.04 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 -0.03 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 -0.03 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.02 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.01 21 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.58 -0.09 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.32 -0.09 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.08 -0.08 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.83 -0.08 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.59 -0.08 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.34 -0.09 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.10 -0.10 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.91 -0.09 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.72 -0.11 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.58 -0.07 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.46 -0.07 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 -0.06 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.28 -0.04 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 -0.04 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 -0.03 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 -0.03 19 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 0.00 20 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.58 -0.09 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.32 -0.09 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.08 -0.08 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.83 -0.08 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.59 -0.09 21 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.34 -0.09 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.17 -0.05 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.99 -0.08 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.84 -0.06 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.67 -0.06 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.55 -0.05 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.45 -0.04 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.36 -0.03 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.29 -0.02 19 0 20 0
30MAR27 8.50 C 0.00 0.00 0.00 0.23 -0.02 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 -0.01 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 15 1,929 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 66 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 50 0
28MAY26 7.25 P 0.00 0.00 0.00 0.06 +0.02 20 0 15 0
28MAY26 7.50 P 0.00 0.00 0.00 0.15 +0.05 20 0 456 0
28MAY26 7.75 P 0.00 0.00 0.00 0.30 +0.07 21 0 280 0
28MAY26 8.00 P 0.00 0.00 0.00 0.50 +0.10 23 0 119 0
28MAY26 8.25 P 0.00 0.00 0.00 0.71 +0.10 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.96 +0.11 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.21 +0.11 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.46 +0.09 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.71 +0.09 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.96 +0.09 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.21 +0.10 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.46 +0.10 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.96 +0.09 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.46 +0.09 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.96 +0.09 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.46 +0.09 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 +0.01 20 0 97 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 +0.03 19 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.29 +0.05 19 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.46 +0.07 19 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 0.66 +0.09 19 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.88 +0.09 19 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.12 +0.10 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.36 +0.10 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.61 +0.10 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.86 +0.10 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.10 +0.09 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.35 +0.10 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.61 +0.11 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.10 +0.11 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.60 +0.10 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.08 +0.08 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.61 +0.11 52 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.07 +0.01 20 0 19 0
30JUL26 7.00 P 0.13 0.13 0.13 0.12 +0.02 19 25 82 +25
30JUL26 7.25 P 0.00 0.00 0.00 0.22 +0.04 20 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.35 +0.06 20 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.51 +0.08 20 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 0.69 +0.07 19 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.90 +0.08 19 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.13 +0.10 19 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.36 +0.06 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.61 +0.06 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.86 +0.10 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.10 +0.09 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.35 +0.09 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.61 +0.11 26 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28AUG26 5.75 P 0.00 0.00 0.00 0.01 - 23 0 0 -
28AUG26 6.00 P 0.00 0.00 0.00 0.02 - 23 0 0 -
28AUG26 6.25 P 0.00 0.00 0.00 0.03 - 21 0 0 -
28AUG26 6.50 P 0.00 0.00 0.00 0.06 - 21 0 0 -
28AUG26 6.75 P 0.00 0.00 0.00 0.11 - 21 0 0 -
28AUG26 7.00 P 0.00 0.00 0.00 0.17 - 20 0 0 -
28AUG26 7.25 P 0.00 0.00 0.00 0.27 - 20 0 0 -
28AUG26 7.50 P 0.00 0.00 0.00 0.40 - 21 0 0 -
28AUG26 7.75 P 0.00 0.00 0.00 0.54 - 20 0 0 -
28AUG26 8.00 P 0.00 0.00 0.00 0.73 - 20 0 0 -
28AUG26 8.25 P 0.00 0.00 0.00 0.93 - 20 0 0 -
28AUG26 8.50 P 0.00 0.00 0.00 1.15 - 20 0 0 -
28AUG26 8.75 P 0.00 0.00 0.00 1.37 - 18 0 0 -
28AUG26 9.00 P 0.00 0.00 0.00 1.61 - 0 0 0 -
28AUG26 9.25 P 0.00 0.00 0.00 1.86 - 0 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 2.10 - 0 0 0 -
28AUG26 9.75 P 0.00 0.00 0.00 2.35 - 0 0 0 -
28AUG26 10.00 P 0.00 0.00 0.00 2.61 - 24 0 0 -
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.01 23 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 +0.02 22 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 +0.03 22 0 24 0
29SEP26 7.00 P 0.00 0.00 0.00 0.24 +0.04 22 0 82 0
29SEP26 7.25 P 0.00 0.00 0.00 0.34 +0.05 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.47 +0.06 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.63 +0.07 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.78 +0.05 22 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 0.97 +0.08 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.22 +0.10 25 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.44 +0.10 25 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.68 +0.10 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.93 +0.11 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.18 +0.11 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.43 +0.11 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.69 +0.12 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.20 +0.11 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.71 +0.11 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.18 +0.07 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.68 +0.07 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 21 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 +0.02 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 +0.02 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.28 +0.03 20 0 200 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 +0.04 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.52 +0.05 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.67 +0.06 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.82 +0.07 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.00 +0.08 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.24 +0.09 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.46 +0.09 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.69 +0.10 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.93 +0.10 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.18 +0.11 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.43 +0.11 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.69 +0.11 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.20 +0.11 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.71 +0.11 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.18 +0.07 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.68 +0.07 44 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 0.05 +0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 +0.03 20 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 +0.03 20 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.24 +0.04 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.33 +0.04 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.44 +0.05 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.57 +0.06 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.70 +0.05 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.86 +0.05 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.04 +0.09 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.27 +0.09 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.48 +0.10 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.71 +0.11 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.94 +0.10 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.19 +0.11 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.44 +0.11 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.69 +0.11 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.20 +0.11 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.71 +0.11 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.18 +0.07 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.68 +0.07 39 0 0 0
TOTAL PUT 25 2,994 +25
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$ 22.80
28MAY26 16.50 C 0.00 0.00 0.00 6.33 -0.27 34 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.83 -0.27 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.30 -0.31 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.86 -0.26 45 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.34 -0.31 32 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.87 -0.26 38 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.43 -0.24 41 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.99 -0.25 41 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.18 -0.23 41 0 3 0
28MAY26 22.00 C 1.48 1.48 1.48 1.52 -0.18 42 15 30 +15
28MAY26 23.00 C 0.99 0.99 0.99 0.98 -0.15 41 115 216 +115
28MAY26 24.00 C 0.61 0.61 0.57 0.62 -0.09 42 37 370 +24
28MAY26 25.00 C 0.39 0.40 0.35 0.35 -0.08 42 173 411 +117
28MAY26 26.00 C 0.22 0.22 0.22 0.19 -0.05 42 43 261 +1
28MAY26 27.00 C 0.13 0.15 0.13 0.10 -0.03 42 7 497 -1
28MAY26 28.00 C 0.10 0.10 0.10 0.05 -0.02 42 6 662 -6
28MAY26 29.00 C 0.00 0.00 0.00 0.03 0.00 44 0 128 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 175 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 244 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 87 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 6.39 -0.24 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.90 -0.24 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.43 -0.18 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.97 -0.18 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.52 -0.17 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.09 -0.16 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.60 -0.22 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.20 -0.24 40 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 2.48 -0.21 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.88 -0.18 40 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 1.38 -0.14 40 0 54 0
29JUN26 24.00 C 0.94 1.00 0.94 0.98 -0.12 40 133 334 +101
29JUN26 25.00 C 0.00 0.00 0.00 0.70 -0.09 40 0 495 0
29JUN26 26.00 C 0.50 0.50 0.50 0.48 -0.08 40 15 287 0
29JUN26 27.00 C 0.36 0.36 0.36 0.32 -0.05 40 15 459 -15
29JUN26 28.00 C 0.00 0.00 0.00 0.21 -0.03 40 0 519 0
29JUN26 29.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 426 0
29JUN26 30.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 389 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 1,647 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 63 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 6.46 -0.17 46 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.00 -0.14 46 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.56 -0.12 45 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.13 -0.11 45 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.66 -0.15 42 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.25 -0.15 42 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.86 -0.15 41 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.45 -0.18 40 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.83 -0.16 41 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.24 -0.17 40 0 12 0
30JUL26 23.00 C 0.00 0.00 0.00 1.75 -0.14 40 0 15 0
30JUL26 24.00 C 1.36 1.36 1.36 1.35 -0.11 40 15 17 -15
30JUL26 25.00 C 1.02 1.06 1.02 1.04 -0.09 40 42 227 +15
30JUL26 26.00 C 0.81 0.81 0.81 0.78 -0.08 40 3 183 0
30JUL26 27.00 C 0.63 0.63 0.61 0.58 -0.06 40 6 192 +3
30JUL26 28.00 C 0.00 0.00 0.00 0.42 -0.05 40 0 153 0
30JUL26 29.00 C 0.00 0.00 0.00 0.30 -0.04 40 0 60 0
30JUL26 30.00 C 0.30 0.30 0.30 0.21 -0.04 40 30 176 +30
30JUL26 31.00 C 0.00 0.00 0.00 0.15 -0.03 40 0 12 0
30JUL26 32.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 33 0
30JUL26 34.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 17 0
28AUG26 17.00 C 0.00 0.00 0.00 6.15 - 46 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 5.70 - 44 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 5.28 - 44 0 0 -
28AUG26 18.50 C 0.00 0.00 0.00 4.88 - 43 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 4.49 - 43 0 0 -
28AUG26 19.50 C 0.00 0.00 0.00 4.14 - 43 0 0 -
28AUG26 20.00 C 0.00 0.00 0.00 3.78 - 42 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 3.17 - 42 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 2.59 - 42 0 0 -
28AUG26 23.00 C 2.07 2.07 2.04 2.10 - 41 30 30 -
28AUG26 24.00 C 0.00 0.00 0.00 1.69 - 41 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 1.36 - 42 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 1.08 - 41 0 0 -
28AUG26 27.00 C 0.92 0.92 0.92 0.85 - 41 3 3 -
28AUG26 28.00 C 0.72 0.72 0.72 0.67 - 41 15 15 -
28AUG26 29.00 C 0.00 0.00 0.00 0.51 - 41 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 0.39 - 41 0 0 -
28AUG26 31.00 C 0.00 0.00 0.00 0.30 - 41 0 0 -
28AUG26 32.00 C 0.00 0.00 0.00 0.23 - 41 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 6.71 -0.17 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.29 -0.17 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.88 -0.16 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.48 -0.15 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.10 -0.14 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.72 -0.15 43 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.37 -0.14 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.04 -0.14 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.40 -0.13 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.84 -0.17 41 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 2.39 -0.15 41 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 1.97 -0.13 41 0 632 0
29SEP26 25.00 C 0.00 0.00 0.00 1.61 -0.15 41 0 301 0
29SEP26 26.00 C 0.00 0.00 0.00 1.33 -0.11 41 0 458 0
29SEP26 27.00 C 0.00 0.00 0.00 1.11 -0.09 42 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 0.89 -0.09 41 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 0.73 -0.07 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.58 -0.05 41 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.46 -0.06 41 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.37 -0.04 41 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 0.29 -0.04 41 0 62 0
29SEP26 34.00 C 0.00 0.00 0.00 0.23 -0.03 41 0 151 0
29SEP26 35.00 C 0.00 0.00 0.00 0.18 -0.02 41 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 0.00 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 0.00 41 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.12 -0.15 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.73 -0.14 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.34 -0.16 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.99 -0.14 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.63 -0.15 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.29 -0.14 42 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 4.97 -0.13 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.66 -0.12 42 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 4.08 -0.11 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.55 -0.11 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.10 -0.15 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.69 -0.13 41 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 2.33 -0.12 41 0 7 0
30DEC26 26.00 C 0.00 0.00 0.00 2.01 -0.11 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.74 -0.10 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 1.50 -0.10 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.29 -0.10 41 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.10 -0.08 41 0 94 0
30DEC26 31.00 C 0.00 0.00 0.00 0.94 -0.08 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.80 -0.06 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.69 -0.05 41 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.57 -0.06 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.50 -0.04 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.42 -0.04 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.36 -0.03 41 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.30 -0.03 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.25 -0.03 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.18 -0.02 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 7.51 -0.16 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.14 -0.18 44 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 6.78 -0.17 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.44 -0.16 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.10 -0.16 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.79 -0.13 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.49 -0.12 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.19 -0.13 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.64 -0.11 42 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 4.12 -0.12 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.66 -0.17 41 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.28 -0.14 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.91 -0.11 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.58 -0.10 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.28 -0.11 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.02 -0.11 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.77 -0.10 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.57 -0.10 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.37 -0.09 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.22 -0.07 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.07 -0.07 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.94 -0.06 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.83 -0.06 41 0 10 0
TOTAL CALL 703 13,000 +384
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 46 0 26 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 58 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 0.00 43 0 40 0
28MAY26 18.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 50 0
28MAY26 19.00 P 0.10 0.11 0.10 0.06 +0.01 42 21 62 +2
28MAY26 19.50 P 0.00 0.00 0.00 0.10 +0.02 42 0 191 0
28MAY26 20.00 P 0.20 0.20 0.20 0.16 +0.03 42 1 156 +1
28MAY26 21.00 P 0.40 0.40 0.40 0.36 +0.06 42 3 179 +3
28MAY26 22.00 P 0.64 0.71 0.64 0.69 +0.09 42 26 514 -1
28MAY26 23.00 P 1.11 1.22 1.11 1.14 +0.13 41 62 249 -53
28MAY26 24.00 P 0.00 0.00 0.00 1.76 +0.16 41 0 651 0
28MAY26 25.00 P 0.00 0.00 0.00 2.50 +0.20 41 0 202 0
28MAY26 26.00 P 0.00 0.00 0.00 3.35 +0.23 41 0 158 0
28MAY26 27.00 P 0.00 0.00 0.00 4.35 +0.28 49 0 51 0
28MAY26 28.00 P 0.00 0.00 0.00 5.27 +0.21 49 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 6.27 +0.25 55 0 40 0
28MAY26 30.00 P 0.00 0.00 0.00 7.28 +0.28 62 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 8.28 +0.31 68 0 23 0
28MAY26 32.00 P 0.00 0.00 0.00 9.28 +0.28 73 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.28 +0.28 79 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.28 +0.29 83 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.28 +0.28 88 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.28 +0.32 93 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 14.28 +0.28 98 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 15.26 +0.26 98 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 16.28 +0.33 106 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 17.28 +0.33 110 0 0 0
29JUN26 16.50 P 0.07 0.07 0.07 0.03 0.00 40 5 9 +5
29JUN26 17.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 +0.02 41 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 0.17 +0.02 40 0 46 0
29JUN26 19.00 P 0.30 0.30 0.30 0.24 +0.03 40 15 36 +11
29JUN26 19.50 P 0.33 0.33 0.33 0.33 +0.04 40 1 75 +1
29JUN26 20.00 P 0.48 0.48 0.48 0.44 +0.05 40 46 93 -46
29JUN26 21.00 P 0.76 0.76 0.76 0.74 +0.07 41 20 139 +20
29JUN26 22.00 P 1.13 1.13 1.13 1.13 +0.12 40 1 465 +1
29JUN26 23.00 P 1.64 1.64 1.64 1.62 +0.13 40 2 579 -2
29JUN26 24.00 P 0.00 0.00 0.00 2.23 +0.16 40 0 1,189 0
29JUN26 25.00 P 0.00 0.00 0.00 2.93 +0.17 40 0 386 0
29JUN26 26.00 P 3.68 3.68 3.68 3.71 +0.10 40 2 111 -2
29JUN26 27.00 P 0.00 0.00 0.00 4.58 +0.20 41 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 5.47 +0.11 41 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 6.40 +0.16 41 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 7.35 +0.17 42 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 8.32 +0.17 42 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 9.31 +0.17 44 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 10.29 +0.17 44 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 11.28 +0.18 46 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 12.28 +0.19 49 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.28 +0.20 52 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 14.30 +0.22 59 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 15.26 +0.19 51 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 16.28 +0.21 61 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 17.28 +0.21 64 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 18.24 +0.18 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 19.25 +0.20 59 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 20.24 +0.19 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 21.25 +0.20 65 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 22.23 +0.18 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 23.23 +0.18 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 24.23 +0.20 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 25.22 +0.18 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 26.22 +0.18 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 27.23 +0.20 70 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.09 +0.01 40 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.18 +0.02 40 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.25 +0.03 40 0 17 0
30JUL26 18.50 P 0.00 0.00 0.00 0.33 +0.04 40 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 0.43 +0.05 40 0 4 0
30JUL26 19.50 P 0.00 0.00 0.00 0.55 +0.06 40 0 17 0
30JUL26 20.00 P 0.00 0.00 0.00 0.68 +0.06 40 0 47 0
30JUL26 21.00 P 1.00 1.00 1.00 1.03 +0.10 41 20 106 +20
30JUL26 22.00 P 0.00 0.00 0.00 1.44 +0.12 40 0 162 0
30JUL26 23.00 P 0.00 0.00 0.00 1.93 +0.14 40 0 297 0
30JUL26 24.00 P 0.00 0.00 0.00 2.53 +0.16 40 0 246 0
30JUL26 25.00 P 0.00 0.00 0.00 3.25 +0.20 41 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 4.01 +0.14 41 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 4.83 +0.15 42 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 5.68 +0.14 42 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.58 +0.16 43 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.43 +0.09 40 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.37 +0.10 40 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 9.34 +0.13 41 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.30 +0.14 39 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.30 +0.19 42 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.24 - 41 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 0.32 - 41 0 0 -
28AUG26 18.00 P 0.00 0.00 0.00 0.41 - 41 0 0 -
28AUG26 18.50 P 0.00 0.00 0.00 0.51 - 41 0 0 -
28AUG26 19.00 P 0.00 0.00 0.00 0.63 - 41 0 0 -
28AUG26 19.50 P 0.79 0.79 0.79 0.77 - 41 15 15 -
28AUG26 20.00 P 0.00 0.00 0.00 0.94 - 42 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 1.30 - 41 0 0 -
28AUG26 22.00 P 0.00 0.00 0.00 1.72 - 41 0 0 -
28AUG26 23.00 P 0.00 0.00 0.00 2.22 - 40 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 2.82 - 41 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 3.52 - 41 0 0 -
28AUG26 26.00 P 0.00 0.00 0.00 4.26 - 42 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 5.04 - 42 0 0 -
28AUG26 28.00 P 0.00 0.00 0.00 5.85 - 42 0 0 -
28AUG26 29.00 P 0.00 0.00 0.00 6.72 - 42 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 7.60 - 42 0 0 -
28AUG26 31.00 P 0.00 0.00 0.00 8.51 - 42 0 0 -
28AUG26 32.00 P 0.00 0.00 0.00 9.41 - 41 0 0 -
29SEP26 16.50 P 0.00 0.00 0.00 0.28 +0.02 41 0 2 0
29SEP26 17.00 P 0.00 0.00 0.00 0.36 +0.03 41 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.45 +0.04 41 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.56 +0.04 41 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 0.68 +0.05 41 0 36 0
29SEP26 19.00 P 0.00 0.00 0.00 0.82 +0.05 42 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.97 +0.06 41 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 1.15 +0.08 42 0 72 0
29SEP26 21.00 P 0.00 0.00 0.00 1.54 +0.11 42 0 38 0
29SEP26 22.00 P 0.00 0.00 0.00 1.95 +0.10 41 0 218 0
29SEP26 23.00 P 0.00 0.00 0.00 2.47 +0.13 41 0 59 0
29SEP26 24.00 P 0.00 0.00 0.00 3.05 +0.15 40 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 3.71 +0.16 41 0 147 0
29SEP26 26.00 P 0.00 0.00 0.00 4.44 +0.14 41 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 5.20 +0.12 41 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.98 +0.11 41 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 6.84 +0.14 41 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.71 +0.15 41 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 8.60 +0.15 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.51 +0.16 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.44 +0.18 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.39 +0.18 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.36 +0.19 42 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 13.33 +0.18 42 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 14.31 +0.19 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.30 +0.19 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.28 +0.17 43 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 17.28 +0.19 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.26 +0.17 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.25 +0.16 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.27 +0.19 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.25 +0.20 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.27 +0.19 53 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.27 +0.22 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.57 +0.04 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.68 +0.04 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.80 +0.05 41 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.95 +0.05 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.09 +0.05 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.26 +0.06 41 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 1.43 +0.07 41 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.61 +0.07 41 0 22 0
30DEC26 21.00 P 0.00 0.00 0.00 2.03 +0.11 41 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.48 +0.12 40 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 3.00 +0.12 40 0 32 0
30DEC26 24.00 P 0.00 0.00 0.00 3.59 +0.14 40 0 31 0
30DEC26 25.00 P 0.00 0.00 0.00 4.22 +0.15 40 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.92 +0.17 40 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 5.68 +0.14 41 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.45 +0.15 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 7.24 +0.14 41 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 8.06 +0.14 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.91 +0.16 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.77 +0.15 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.67 +0.17 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.57 +0.17 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.49 +0.16 40 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 13.42 +0.16 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.38 +0.16 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.36 +0.18 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.32 +0.17 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.31 +0.18 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.30 +0.17 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.26 +0.15 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.81 +0.03 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.95 +0.05 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.10 +0.05 41 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 1.25 +0.05 41 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.43 +0.06 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.60 +0.05 41 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.77 +0.03 40 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.97 +0.07 40 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.39 +0.08 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.86 +0.10 40 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 3.39 +0.12 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.97 +0.12 39 0 6 0
30MAR27 25.00 P 0.00 0.00 0.00 4.60 +0.13 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.28 +0.16 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.03 +0.20 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.79 +0.13 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.56 +0.15 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.35 +0.15 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.16 +0.14 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.01 +0.16 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.87 +0.17 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.76 +0.17 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.64 +0.18 39 0 0 0
TOTAL PUT 240 10,632 -40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 42.90
30APR26 33.00 C 0.00 0.00 0.00 9.90 -0.79 0 0 0 0
30APR26 34.00 C 0.00 0.00 0.00 8.90 -0.79 0 0 0 0
30APR26 35.00 C 0.00 0.00 0.00 7.90 -0.79 0 0 0 0
30APR26 36.00 C 0.00 0.00 0.00 6.90 -0.79 0 0 0 0
30APR26 37.00 C 0.00 0.00 0.00 5.90 -0.79 0 0 0 0
30APR26 38.00 C 0.00 0.00 0.00 4.90 -0.79 0 0 0 0
30APR26 39.00 C 3.65 3.65 3.65 3.90 -0.76 0 1 0 -1
30APR26 40.00 C 0.00 0.00 0.00 2.90 -0.73 0 0 0 0
30APR26 41.00 C 1.86 1.93 1.48 1.90 -0.72 0 316 0 -45
30APR26 42.00 C 0.70 0.96 0.70 0.90 -0.77 0 193 0 -97
30APR26 43.00 C 0.21 0.21 0.04 0.00 -0.81 0 395 321 +126
30APR26 44.00 C 0.01 0.03 0.01 0.00 -0.30 0 57 403 -37
30APR26 45.00 C 0.01 0.02 0.01 0.00 -0.10 0 22 508 0
30APR26 46.00 C 0.03 0.03 0.03 0.00 -0.04 0 2 322 0
30APR26 47.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 338 0
30APR26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
30APR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
30APR26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
30APR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
30APR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
30APR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30APR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 33.00 C 0.00 0.00 0.00 9.95 -0.74 85 0 0 0
08MAY26 34.00 C 0.00 0.00 0.00 8.95 -0.74 76 0 0 0
08MAY26 35.00 C 0.00 0.00 0.00 7.95 -0.74 68 0 4 0
08MAY26 36.00 C 0.00 0.00 0.00 6.92 -0.77 41 0 0 0
08MAY26 37.00 C 0.00 0.00 0.00 5.93 -0.76 44 0 0 0
08MAY26 38.00 C 0.00 0.00 0.00 4.95 -0.74 43 0 0 0
08MAY26 39.00 C 0.00 0.00 0.00 3.98 -0.68 40 0 0 0
08MAY26 40.00 C 0.00 0.00 0.00 3.06 -0.59 39 0 0 0
08MAY26 41.00 C 2.18 2.18 1.95 2.23 -0.63 39 8 76 +8
08MAY26 42.00 C 1.48 1.48 1.34 1.48 -0.58 37 40 219 +34
08MAY26 43.00 C 1.05 1.05 0.75 0.88 -0.46 36 198 577 +105
08MAY26 44.00 C 0.56 0.59 0.42 0.54 -0.34 38 221 657 +162
08MAY26 45.00 C 0.33 0.33 0.26 0.30 -0.23 39 168 595 +130
08MAY26 46.00 C 0.12 0.20 0.12 0.16 -0.15 40 264 844 +208
08MAY26 47.00 C 0.00 0.00 0.00 0.09 -0.08 42 0 203 0
08MAY26 48.00 C 0.07 0.07 0.07 0.05 -0.04 43 21 114 +21
08MAY26 49.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 62 0
08MAY26 50.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 47 0
08MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
08MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
08MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.03 -0.76 51 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.06 -0.73 50 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.08 -0.81 46 0 3 0
28MAY26 36.00 C 0.00 0.00 0.00 7.16 -0.53 46 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.27 -0.60 46 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.44 -0.66 46 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.63 -0.65 45 0 1 0
28MAY26 40.00 C 3.80 3.80 3.80 3.88 -0.60 45 2 10 -2
28MAY26 41.00 C 3.10 3.14 2.94 3.18 -0.57 44 141 145 +30
28MAY26 42.00 C 2.45 2.45 2.38 2.63 -0.46 44 15 1,610 -7
28MAY26 43.00 C 1.98 2.10 1.89 2.08 -0.44 44 275 497 +91
28MAY26 44.00 C 1.60 1.62 1.49 1.65 -0.34 44 130 898 +36
28MAY26 45.00 C 1.58 1.58 1.17 1.31 -0.27 44 1,051 2,806 +713
28MAY26 46.00 C 1.02 1.06 0.96 1.02 -0.22 45 120 3,275 +41
28MAY26 47.00 C 0.83 0.83 0.74 0.80 -0.17 45 138 1,328 +33
28MAY26 48.00 C 0.62 0.65 0.58 0.61 -0.14 45 59 466 +22
28MAY26 49.00 C 0.50 0.52 0.48 0.47 -0.10 46 52 497 +22
28MAY26 50.00 C 0.47 0.47 0.37 0.35 -0.08 46 195 1,784 +162
28MAY26 52.50 C 0.26 0.26 0.24 0.17 -0.04 47 43 750 -9
28MAY26 55.00 C 0.16 0.17 0.15 0.09 -0.01 49 93 1,186 -8
28MAY26 57.50 C 0.11 0.12 0.11 0.04 -0.01 49 162 4,175 +100
28MAY26 60.00 C 0.09 0.09 0.08 0.02 -0.01 50 4 2,493 +4
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,293 0
28MAY26 65.00 C 0.07 0.07 0.06 0.01 0.00 56 105 1,271 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 946 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 596 0
28MAY26 72.50 C 0.02 0.02 0.02 0.01 0.00 69 4 402 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 209 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 220 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 321 0
28MAY26 82.50 C 0.01 0.01 0.01 0.01 0.00 83 120 275 +120
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 87 0 93 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 90 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 93 0 226 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 96 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 99 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 102 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 104 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 107 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 110 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 10.37 -0.42 51 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.46 -0.33 50 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.56 -0.33 48 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.70 -0.28 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.83 -0.40 45 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 6.06 -0.36 44 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 5.34 -0.40 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.68 -0.36 44 0 16 0
29JUN26 41.00 C 3.94 4.03 3.84 4.06 -0.49 44 120 191 +90
29JUN26 42.00 C 3.35 3.51 3.30 3.51 -0.46 44 136 280 +128
29JUN26 43.00 C 3.00 3.04 2.97 2.97 -0.34 43 100 295 +24
29JUN26 44.00 C 0.00 0.00 0.00 2.60 -0.34 44 0 310 0
29JUN26 45.00 C 2.13 2.21 2.08 2.22 -0.33 44 44 1,083 +36
29JUN26 46.00 C 1.92 1.92 1.92 1.89 -0.29 44 3 5,513 0
29JUN26 47.00 C 1.51 1.60 1.51 1.60 -0.28 44 35 611 +31
29JUN26 48.00 C 1.25 1.41 1.25 1.39 -0.22 45 52 579 0
29JUN26 49.00 C 1.18 1.19 1.17 1.18 -0.20 46 90 1,493 -18
29JUN26 50.00 C 0.88 0.96 0.88 1.03 -0.12 46 8 6,338 -8
29JUN26 52.50 C 0.70 0.70 0.68 0.69 -0.11 47 62 1,758 +13
29JUN26 55.00 C 0.49 0.49 0.49 0.46 -0.09 48 1 1,593 0
29JUN26 57.50 C 0.37 0.37 0.36 0.32 -0.05 50 5 1,356 -5
29JUN26 60.00 C 0.00 0.00 0.00 0.22 -0.04 51 0 2,252 0
29JUN26 62.50 C 0.21 0.21 0.21 0.15 -0.03 51 19 2,458 0
29JUN26 65.00 C 0.17 0.17 0.17 0.11 -0.02 53 1 1,836 -1
29JUN26 67.50 C 0.00 0.00 0.00 0.08 -0.01 54 0 443 0
29JUN26 70.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 1,599 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 1,259 0
29JUN26 75.00 C 0.08 0.08 0.08 0.03 -0.01 57 78 12,122 -78
29JUN26 77.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 1,122 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 1,633 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 288 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,969 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 3,304 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,804 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,244 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 903 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 263 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 162 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 168 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 86 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 89 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 90 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 92 0 167 0
30JUL26 33.00 C 0.00 0.00 0.00 10.49 -0.35 49 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.61 -0.35 47 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.76 -0.34 47 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.95 -0.50 46 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 7.07 -0.38 44 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 6.37 -0.36 43 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.70 -0.49 43 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.12 -0.59 44 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.58 -0.45 44 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.04 -0.42 44 0 148 0
30JUL26 43.00 C 3.36 3.56 3.36 3.57 -0.39 44 160 580 +160
30JUL26 44.00 C 3.00 3.08 3.00 3.09 -0.41 43 168 521 +62
30JUL26 45.00 C 0.00 0.00 0.00 2.77 -0.31 44 0 308 0
30JUL26 46.00 C 2.45 2.45 2.42 2.44 -0.28 44 35 638 0
30JUL26 47.00 C 2.16 2.16 2.16 2.15 -0.23 44 30 526 +30
30JUL26 48.00 C 0.00 0.00 0.00 1.87 -0.23 44 0 5,272 0
30JUL26 49.00 C 1.59 1.60 1.57 1.63 -0.20 44 110 1,220 +110
30JUL26 50.00 C 1.41 1.41 1.41 1.41 -0.20 44 3 199 0
30JUL26 52.50 C 1.09 1.09 1.09 0.98 -0.17 45 30 1,773 0
30JUL26 55.00 C 0.00 0.00 0.00 0.68 -0.14 45 0 4,252 0
30JUL26 57.50 C 0.00 0.00 0.00 0.47 -0.11 45 0 1,948 0
30JUL26 60.00 C 0.50 0.50 0.50 0.32 -0.09 45 10 4,236 +10
30JUL26 62.50 C 0.00 0.00 0.00 0.22 -0.07 45 0 46 0
30JUL26 65.00 C 0.00 0.00 0.00 0.15 -0.06 46 0 46 0
28AUG26 35.00 C 0.00 0.00 0.00 9.11 - 47 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 8.35 - 47 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 7.55 - 45 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 6.87 - 45 0 0 -
28AUG26 39.00 C 0.00 0.00 0.00 6.27 - 45 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 5.72 - 45 0 0 -
28AUG26 41.00 C 0.00 0.00 0.00 5.18 - 45 0 0 -
28AUG26 42.00 C 0.00 0.00 0.00 4.69 - 45 0 0 -
28AUG26 43.00 C 4.22 4.26 4.21 4.23 - 45 72 72 -
28AUG26 44.00 C 0.00 0.00 0.00 3.82 - 45 0 0 -
28AUG26 45.00 C 0.00 0.00 0.00 3.45 - 45 0 0 -
28AUG26 46.00 C 0.00 0.00 0.00 3.13 - 46 0 0 -
28AUG26 47.00 C 0.00 0.00 0.00 2.82 - 46 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 2.55 - 46 0 0 -
28AUG26 49.00 C 2.19 2.20 2.19 2.28 - 46 20 20 -
28AUG26 50.00 C 0.00 0.00 0.00 2.05 - 46 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 1.55 - 46 0 0 -
28AUG26 55.00 C 0.00 0.00 0.00 1.17 - 47 0 0 -
28AUG26 57.50 C 1.00 1.00 1.00 0.89 - 47 2 2 -
29SEP26 33.00 C 0.00 0.00 0.00 10.99 -0.54 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.21 -0.52 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.42 -0.30 47 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 8.74 -0.49 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.07 -0.46 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.43 -0.23 46 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 6.78 -0.63 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.23 -0.49 45 0 0 0
29SEP26 41.00 C 5.57 5.75 5.44 5.70 -0.48 45 270 450 +270
29SEP26 42.00 C 5.16 5.28 4.99 5.17 -0.45 45 349 779 +349
29SEP26 43.00 C 4.67 4.82 4.67 4.79 -0.41 45 132 166 0
29SEP26 44.00 C 4.34 4.34 4.34 4.40 -0.37 45 30 116 0
29SEP26 45.00 C 0.00 0.00 0.00 4.01 -0.35 45 0 1,779 0
29SEP26 46.00 C 0.00 0.00 0.00 3.66 -0.33 45 0 599 0
29SEP26 47.00 C 0.00 0.00 0.00 3.33 -0.32 45 0 6,965 0
29SEP26 48.00 C 0.00 0.00 0.00 3.06 -0.25 46 0 87 0
29SEP26 49.00 C 0.00 0.00 0.00 2.80 -0.23 46 0 313 0
29SEP26 50.00 C 2.56 2.56 2.56 2.56 -0.20 46 30 595 0
29SEP26 52.50 C 0.00 0.00 0.00 2.04 -0.14 46 0 544 0
29SEP26 55.00 C 0.00 0.00 0.00 1.61 -0.10 46 0 1,890 0
29SEP26 57.50 C 0.00 0.00 0.00 1.26 -0.07 47 0 1,001 0
29SEP26 60.00 C 1.06 1.11 1.06 1.00 -0.06 47 20 1,855 +20
29SEP26 62.50 C 0.00 0.00 0.00 0.79 -0.04 47 0 720 0
29SEP26 65.00 C 0.00 0.00 0.00 0.62 -0.02 47 0 3,891 0
29SEP26 67.50 C 0.00 0.00 0.00 0.50 -0.01 48 0 1,680 0
29SEP26 70.00 C 0.00 0.00 0.00 0.39 0.00 48 0 2,199 0
29SEP26 72.50 C 0.00 0.00 0.00 0.31 0.00 48 0 700 0
29SEP26 75.00 C 0.00 0.00 0.00 0.25 +0.01 48 0 633 0
29SEP26 77.50 C 0.00 0.00 0.00 0.20 +0.01 48 0 625 0
29SEP26 80.00 C 0.00 0.00 0.00 0.16 +0.01 49 0 1,497 0
29SEP26 82.50 C 0.00 0.00 0.00 0.13 +0.01 49 0 1,030 0
29SEP26 85.00 C 0.00 0.00 0.00 0.11 +0.01 50 0 248 0
29SEP26 87.50 C 0.23 0.23 0.23 0.09 +0.01 50 58 187 0
29SEP26 90.00 C 0.00 0.00 0.00 0.07 +0.01 50 0 914 0
29SEP26 92.50 C 0.00 0.00 0.00 0.06 +0.01 50 0 276 0
29SEP26 95.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 124 0
29SEP26 100.00 C 0.17 0.17 0.17 0.03 +0.01 51 6 228 0
29SEP26 102.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 96 0
29SEP26 110.00 C 0.09 0.09 0.09 0.01 0.00 50 15 1,325 -15
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 11.81 -0.40 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.11 -0.67 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.47 -0.63 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.84 -0.61 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.25 -0.58 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.70 -0.29 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.16 -0.51 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.67 -0.29 46 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 7.22 -0.40 46 0 0 0
30DEC26 42.00 C 6.53 6.84 6.53 6.76 -0.34 46 4 109 +2
30DEC26 43.00 C 0.00 0.00 0.00 6.31 -0.41 46 0 264 0
30DEC26 44.00 C 5.93 5.93 5.93 5.91 -0.39 46 1 220 +1
30DEC26 45.00 C 0.00 0.00 0.00 5.52 -0.38 46 1 733 0
30DEC26 46.00 C 0.00 0.00 0.00 5.16 -0.35 46 0 178 0
30DEC26 47.00 C 0.00 0.00 0.00 4.83 -0.35 46 0 158 0
30DEC26 48.00 C 4.40 4.40 4.40 4.52 -0.33 46 4 1,068 +4
30DEC26 49.00 C 0.00 0.00 0.00 4.20 -0.32 46 0 99 0
30DEC26 50.00 C 0.00 0.00 0.00 3.93 -0.28 46 1 1,856 0
30DEC26 52.50 C 0.00 0.00 0.00 3.27 -0.30 46 0 862 0
30DEC26 55.00 C 2.79 2.87 2.79 2.74 -0.27 46 90 1,115 +60
30DEC26 57.50 C 2.44 2.48 2.44 2.26 -0.26 45 38 2,502 0
30DEC26 60.00 C 2.10 2.10 2.10 1.88 -0.26 45 1 6,646 +1
30DEC26 62.50 C 0.00 0.00 0.00 1.51 -0.26 45 0 324 0
30DEC26 65.00 C 0.00 0.00 0.00 1.25 -0.26 45 0 536 0
30DEC26 67.50 C 0.00 0.00 0.00 1.03 -0.23 45 0 375 0
30DEC26 70.00 C 0.00 0.00 0.00 0.85 -0.22 45 0 367 0
30DEC26 72.50 C 0.00 0.00 0.00 0.70 -0.17 45 0 801 0
30DEC26 75.00 C 0.00 0.00 0.00 0.59 -0.17 45 0 1,983 0
30DEC26 77.50 C 0.00 0.00 0.00 0.49 -0.16 45 0 369 0
30DEC26 80.00 C 0.00 0.00 0.00 0.40 -0.14 45 0 212 0
30DEC26 82.50 C 0.00 0.00 0.00 0.32 -0.15 45 0 104 0
30DEC26 85.00 C 0.00 0.00 0.00 0.27 -0.12 45 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 0.21 -0.12 44 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.18 -0.11 45 0 148 0
30DEC26 92.50 C 0.00 0.00 0.00 0.15 -0.09 45 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.12 -0.09 45 0 72 0
30DEC26 97.50 C 0.00 0.00 0.00 0.10 -0.08 44 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.08 -0.07 44 0 26 0
30DEC26 102.50 C 0.00 0.00 0.00 0.06 -0.07 44 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.05 -0.07 44 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.04 -0.06 44 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.03 -0.05 43 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.02 -0.05 42 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 -0.05 41 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 -0.04 41 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 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 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30MAR27 33.00 C 0.00 0.00 0.00 13.08 -0.15 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.26 -0.33 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.68 -0.24 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.08 -0.23 48 0 6 0
30MAR27 37.00 C 0.00 0.00 0.00 10.50 -0.22 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.95 -0.22 47 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 9.43 -0.38 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.94 -0.19 47 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 8.47 -0.34 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.02 -0.34 47 0 71 0
30MAR27 43.00 C 7.55 7.55 7.55 7.58 -0.25 47 30 43 +30
30MAR27 44.00 C 0.00 0.00 0.00 7.18 -0.38 46 0 256 0
30MAR27 45.00 C 6.78 6.78 6.78 6.92 -0.24 47 30 1,487 +30
30MAR27 46.00 C 0.00 0.00 0.00 6.44 -0.35 47 0 3,023 0
30MAR27 47.00 C 0.00 0.00 0.00 6.10 -0.31 46 0 2,053 0
30MAR27 48.00 C 0.00 0.00 0.00 5.77 -0.31 46 0 1,348 0
30MAR27 49.00 C 0.00 0.00 0.00 5.47 -0.25 46 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 5.29 -0.13 47 0 146 0
30MAR27 52.50 C 0.00 0.00 0.00 4.62 -0.08 47 0 28 0
30MAR27 55.00 C 0.00 0.00 0.00 4.14 +0.10 48 0 2,593 0
30MAR27 57.50 C 0.00 0.00 0.00 3.74 +0.23 49 0 2,050 0
30MAR27 60.00 C 0.00 0.00 0.00 3.40 +0.40 49 0 230 0
30MAR27 62.50 C 0.00 0.00 0.00 3.16 +0.56 51 0 28 0
30MAR27 65.00 C 0.00 0.00 0.00 2.92 +0.70 51 0 142 0
30MAR27 67.50 C 2.00 2.00 2.00 2.60 +0.69 52 2 3 +2
30MAR27 70.00 C 1.93 1.93 1.90 2.37 +0.73 52 5 28 +4
30MAR27 72.50 C 0.00 0.00 0.00 2.28 +0.89 53 0 21 0
30MAR27 75.00 C 0.00 0.00 0.00 2.13 +0.93 54 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 1.93 +0.92 54 0 7 0
30MAR27 80.00 C 0.00 0.00 0.00 1.79 +0.91 55 0 42 0
30MAR27 82.50 C 0.00 0.00 0.00 1.75 +1.00 56 0 27 0
30MAR27 85.00 C 0.00 0.00 0.00 1.66 +1.03 57 0 28 0
TOTAL CALL 7,126 204,514 +3,304
30APR26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
30APR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
30APR26 41.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 381 0
30APR26 42.00 P 0.08 0.08 0.01 0.00 -0.09 0 58 355 -1
30APR26 43.00 P 0.32 0.53 0.13 0.10 -0.19 0 276 0 -286
30APR26 44.00 P 1.20 1.49 1.04 1.10 +0.36 0 398 0 -92
30APR26 45.00 P 2.33 2.35 1.98 2.10 +0.52 0 107 0 -157
30APR26 46.00 P 3.18 3.36 3.00 3.10 +0.60 0 7 0 -180
30APR26 47.00 P 4.36 4.36 4.36 4.10 +0.61 0 1 0 -138
30APR26 48.00 P 0.00 0.00 0.00 5.10 +0.62 0 0 0 0
30APR26 49.00 P 0.00 0.00 0.00 6.10 +0.62 0 0 0 -16
30APR26 50.00 P 0.00 0.00 0.00 7.10 +0.62 0 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 9.60 +0.62 0 0 0 0
30APR26 55.00 P 0.00 0.00 0.00 12.10 +0.62 0 0 0 0
30APR26 57.50 P 0.00 0.00 0.00 14.60 +0.62 0 0 0 0
30APR26 60.00 P 0.00 0.00 0.00 17.10 +0.62 0 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 19.60 +0.62 0 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 22.10 +0.62 0 0 0 0
08MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
08MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 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 0.00 51 0 15 0
08MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
08MAY26 38.00 P 0.05 0.05 0.05 0.03 +0.01 43 320 371 +320
08MAY26 39.00 P 0.09 0.09 0.09 0.07 +0.02 42 101 148 +20
08MAY26 40.00 P 0.16 0.20 0.16 0.14 +0.03 40 93 273 +52
08MAY26 41.00 P 0.31 0.40 0.30 0.29 +0.07 38 97 216 +94
08MAY26 42.00 P 0.60 0.72 0.51 0.54 +0.10 37 77 454 +46
08MAY26 43.00 P 1.10 1.23 0.98 0.98 +0.20 37 69 326 +13
08MAY26 44.00 P 1.82 1.88 1.82 1.60 +0.32 37 70 221 +39
08MAY26 45.00 P 2.46 2.59 2.30 2.30 +0.30 34 15 159 +12
08MAY26 46.00 P 3.13 3.13 3.13 3.25 +0.57 40 4 8 +4
08MAY26 47.00 P 0.00 0.00 0.00 4.17 +0.65 41 0 1 0
08MAY26 48.00 P 0.00 0.00 0.00 5.13 +0.58 42 0 0 0
08MAY26 49.00 P 0.00 0.00 0.00 6.11 +0.60 43 0 8 0
08MAY26 50.00 P 0.00 0.00 0.00 7.10 +0.61 0 0 0 0
08MAY26 52.50 P 0.00 0.00 0.00 9.60 +0.52 0 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 12.10 +0.59 0 0 0 0
08MAY26 57.50 P 0.00 0.00 0.00 14.60 +0.57 0 0 0 0
28MAY26 33.00 P 0.09 0.10 0.08 0.05 0.00 49 16 92 +16
28MAY26 34.00 P 0.12 0.13 0.12 0.08 0.00 48 29 34 +29
28MAY26 35.00 P 0.17 0.17 0.17 0.13 0.00 47 32 181 +23
28MAY26 36.00 P 0.24 0.24 0.24 0.21 +0.03 47 3 1,046 +3
28MAY26 37.00 P 0.33 0.34 0.31 0.31 +0.04 46 178 1,008 +153
28MAY26 38.00 P 0.48 0.50 0.48 0.44 +0.04 45 9 901 +9
28MAY26 39.00 P 0.62 0.70 0.62 0.63 +0.06 44 105 733 +70
28MAY26 40.00 P 0.88 0.99 0.85 0.88 +0.10 44 49 652 +1
28MAY26 41.00 P 1.18 1.30 1.16 1.18 +0.12 43 134 744 +128
28MAY26 42.00 P 1.45 1.74 1.45 1.58 +0.19 43 309 1,325 +240
28MAY26 43.00 P 2.08 2.20 2.03 2.03 +0.23 42 169 666 -27
28MAY26 44.00 P 2.76 2.89 2.62 2.62 +0.35 43 64 522 -13
28MAY26 45.00 P 3.47 3.47 3.24 3.24 +0.38 42 193 2,665 +4
28MAY26 46.00 P 4.05 4.33 4.05 4.02 +0.50 44 3 3,422 +1
28MAY26 47.00 P 0.00 0.00 0.00 4.79 +0.53 44 0 460 0
28MAY26 48.00 P 5.60 5.60 5.60 5.62 +0.57 45 10 756 +10
28MAY26 49.00 P 0.00 0.00 0.00 6.51 +0.62 46 0 406 0
28MAY26 50.00 P 0.00 0.00 0.00 7.41 +0.65 47 0 536 0
28MAY26 52.50 P 0.00 0.00 0.00 9.88 +0.73 56 0 1,665 0
28MAY26 55.00 P 0.00 0.00 0.00 12.30 +0.50 61 0 1,179 0
28MAY26 57.50 P 0.00 0.00 0.00 14.75 +0.72 66 0 1,081 0
28MAY26 60.00 P 17.50 17.50 17.50 17.24 +0.76 72 5 620 -5
28MAY26 62.50 P 0.00 0.00 0.00 19.74 +0.76 79 0 617 0
28MAY26 65.00 P 0.00 0.00 0.00 22.14 +0.66 74 0 409 0
28MAY26 67.50 P 0.00 0.00 0.00 24.64 +0.66 80 0 210 0
28MAY26 70.00 P 0.00 0.00 0.00 27.14 +0.66 85 0 362 0
28MAY26 72.50 P 0.00 0.00 0.00 29.64 +0.66 90 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 32.14 +0.66 95 0 13 0
28MAY26 77.50 P 0.00 0.00 0.00 34.64 +0.66 100 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 37.14 +0.66 105 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 39.64 +0.66 109 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 42.14 +0.66 113 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 44.64 +0.66 118 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 47.14 +0.66 122 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 49.64 +0.66 126 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 52.14 +0.66 129 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 54.64 +0.66 133 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 57.14 +0.66 136 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 59.64 +0.66 139 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 62.14 +0.66 143 0 0 0
29JUN26 33.00 P 0.33 0.38 0.33 0.31 +0.13 46 54 80 +49
29JUN26 34.00 P 0.48 0.48 0.48 0.42 +0.15 46 16 48 +16
29JUN26 35.00 P 0.57 0.57 0.57 0.57 +0.18 46 3 381 0
29JUN26 36.00 P 0.74 0.80 0.74 0.74 +0.19 45 42 497 0
29JUN26 37.00 P 0.95 0.95 0.95 0.95 +0.19 44 140 454 +140
29JUN26 38.00 P 1.23 1.26 1.20 1.20 +0.19 44 80 2,154 +78
29JUN26 39.00 P 1.56 1.56 1.48 1.50 +0.21 43 76 474 0
29JUN26 40.00 P 1.83 1.83 1.83 1.87 +0.26 43 5 665 0
29JUN26 41.00 P 2.40 2.40 2.29 2.29 +0.31 43 40 1,736 +24
29JUN26 42.00 P 2.81 2.90 2.75 2.79 +0.37 43 94 652 -15
29JUN26 43.00 P 3.35 3.35 3.24 3.31 +0.40 43 91 1,174 +32
29JUN26 44.00 P 3.88 4.11 3.88 3.90 +0.43 43 46 721 +36
29JUN26 45.00 P 4.73 4.73 4.73 4.56 +0.47 43 30 1,727 -21
29JUN26 46.00 P 5.47 5.47 5.47 5.26 +0.50 43 2 1,907 0
29JUN26 47.00 P 6.07 6.07 6.07 6.01 +0.53 44 1 601 0
29JUN26 48.00 P 0.00 0.00 0.00 6.84 +0.38 45 0 624 0
29JUN26 49.00 P 0.00 0.00 0.00 7.64 +0.37 45 0 728 0
29JUN26 50.00 P 0.00 0.00 0.00 8.45 +0.70 45 0 4,871 0
29JUN26 52.50 P 0.00 0.00 0.00 10.66 +0.65 46 0 1,758 0
29JUN26 55.00 P 0.00 0.00 0.00 13.12 +0.81 52 0 3,323 0
29JUN26 57.50 P 0.00 0.00 0.00 15.49 +0.79 55 0 2,688 0
29JUN26 60.00 P 0.00 0.00 0.00 17.90 +0.51 57 0 2,586 0
29JUN26 62.50 P 0.00 0.00 0.00 20.34 +0.52 60 0 3,277 0
29JUN26 65.00 P 0.00 0.00 0.00 22.80 +0.54 63 0 5,599 0
29JUN26 67.50 P 0.00 0.00 0.00 25.25 +0.51 65 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 27.71 +0.54 67 0 6,515 0
29JUN26 72.50 P 0.00 0.00 0.00 30.18 +0.61 69 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 32.66 +0.62 72 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 34.98 +0.69 0 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 37.61 +0.91 76 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 40.10 +0.60 79 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 42.41 +0.35 0 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 44.89 +0.35 0 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 47.38 +0.44 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 49.86 +0.42 0 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 52.35 +0.44 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 54.83 +0.43 0 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 57.32 +0.44 0 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 59.80 +0.60 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 62.29 +0.60 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 64.78 +0.61 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 67.27 +0.61 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 69.75 +0.60 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 72.24 +0.44 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 74.73 +0.61 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 77.22 +0.61 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 79.70 +0.60 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 82.19 +0.44 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 84.68 +0.61 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 87.17 +0.44 0 0 301 0
30JUL26 33.00 P 0.00 0.00 0.00 0.54 +0.02 44 0 1 0
30JUL26 34.00 P 0.00 0.00 0.00 0.71 +0.04 44 0 45 0
30JUL26 35.00 P 0.00 0.00 0.00 0.92 +0.09 44 0 105 0
30JUL26 36.00 P 1.12 1.15 1.12 1.16 +0.13 44 120 478 +120
30JUL26 37.00 P 1.40 1.40 1.40 1.42 +0.14 44 30 237 +30
30JUL26 38.00 P 1.71 1.71 1.71 1.72 +0.16 43 30 247 +30
30JUL26 39.00 P 2.03 2.03 2.03 2.06 +0.18 43 1 194 +1
30JUL26 40.00 P 2.50 2.50 2.45 2.45 +0.20 43 7 623 +2
30JUL26 41.00 P 0.00 0.00 0.00 2.90 +0.26 43 0 261 0
30JUL26 42.00 P 3.50 3.52 3.48 3.39 +0.29 43 120 655 +120
30JUL26 43.00 P 3.97 4.12 3.97 3.95 +0.37 43 120 888 0
30JUL26 44.00 P 4.69 4.74 4.69 4.53 +0.40 43 90 1,200 0
30JUL26 45.00 P 0.00 0.00 0.00 5.18 +0.44 43 0 1,271 0
30JUL26 46.00 P 0.00 0.00 0.00 5.87 +0.48 43 0 1,074 0
30JUL26 47.00 P 6.53 6.53 6.53 6.58 +0.50 43 1 304 +1
30JUL26 48.00 P 0.00 0.00 0.00 7.34 +0.52 44 0 105 0
30JUL26 49.00 P 0.00 0.00 0.00 8.17 +0.61 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 8.98 +0.41 45 0 120 0
30JUL26 52.50 P 0.00 0.00 0.00 11.16 +0.51 47 0 10 0
30JUL26 55.00 P 0.00 0.00 0.00 13.23 +0.61 45 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 15.65 +0.55 49 0 25 0
30JUL26 60.00 P 18.10 18.10 18.10 17.90 +0.39 47 5 84 0
30JUL26 62.50 P 0.00 0.00 0.00 20.34 +0.44 49 0 90 0
30JUL26 65.00 P 23.01 23.08 22.68 22.85 +0.59 54 380 781 +233
28AUG26 35.00 P 1.33 1.35 1.33 1.35 - 45 3 3 -
28AUG26 36.00 P 1.62 1.64 1.61 1.61 - 45 75 60 -
28AUG26 37.00 P 1.95 1.95 1.95 1.92 - 45 30 30 -
28AUG26 38.00 P 2.25 2.25 2.25 2.24 - 45 15 15 -
28AUG26 39.00 P 0.00 0.00 0.00 2.64 - 44 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 3.05 - 44 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 3.53 - 44 0 0 -
28AUG26 42.00 P 4.02 4.02 4.02 4.03 - 44 31 30 -
28AUG26 43.00 P 0.00 0.00 0.00 4.58 - 44 0 0 -
28AUG26 44.00 P 5.28 5.28 5.28 5.16 - 44 1 1 -
28AUG26 45.00 P 0.00 0.00 0.00 5.79 - 44 0 0 -
28AUG26 46.00 P 6.50 6.50 6.43 6.46 - 44 36 36 -
28AUG26 47.00 P 0.00 0.00 0.00 7.16 - 45 0 0 -
28AUG26 48.00 P 0.00 0.00 0.00 7.88 - 45 0 0 -
28AUG26 49.00 P 0.00 0.00 0.00 8.64 - 45 0 0 -
28AUG26 50.00 P 0.00 0.00 0.00 9.41 - 45 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 11.45 - 46 0 0 -
28AUG26 55.00 P 0.00 0.00 0.00 13.58 - 46 0 0 -
28AUG26 57.50 P 0.00 0.00 0.00 15.80 - 46 0 0 -
29SEP26 33.00 P 1.22 1.22 1.22 1.18 +0.08 45 1 2 +1
29SEP26 34.00 P 0.00 0.00 0.00 1.44 +0.15 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.72 +0.17 45 0 55 0
29SEP26 36.00 P 0.00 0.00 0.00 2.01 +0.19 45 0 480 0
29SEP26 37.00 P 0.00 0.00 0.00 2.33 +0.18 45 0 247 0
29SEP26 38.00 P 0.00 0.00 0.00 2.69 +0.21 45 0 621 0
29SEP26 39.00 P 0.00 0.00 0.00 3.10 +0.22 44 0 855 0
29SEP26 40.00 P 3.50 3.56 3.50 3.54 +0.26 44 5 317 +1
29SEP26 41.00 P 0.00 0.00 0.00 4.01 +0.29 44 0 730 0
29SEP26 42.00 P 4.60 4.61 4.49 4.52 +0.32 44 120 1,031 +83
29SEP26 43.00 P 5.12 5.26 5.04 5.06 +0.36 44 252 1,551 +177
29SEP26 44.00 P 5.68 5.85 5.62 5.66 +0.39 44 223 1,676 +223
29SEP26 45.00 P 0.00 0.00 0.00 6.27 +0.41 44 0 6,840 0
29SEP26 46.00 P 0.00 0.00 0.00 6.93 +0.44 44 0 895 0
29SEP26 47.00 P 0.00 0.00 0.00 7.62 +0.46 44 0 7,309 0
29SEP26 48.00 P 0.00 0.00 0.00 8.32 +0.48 44 0 313 0
29SEP26 49.00 P 0.00 0.00 0.00 9.07 +0.51 45 0 684 0
29SEP26 50.00 P 0.00 0.00 0.00 9.83 +0.53 45 0 5,982 0
29SEP26 52.50 P 0.00 0.00 0.00 11.86 +0.59 46 0 1,555 0
29SEP26 55.00 P 0.00 0.00 0.00 13.88 +0.56 45 0 3,353 0
29SEP26 57.50 P 0.00 0.00 0.00 16.13 +0.67 46 0 1,902 0
29SEP26 60.00 P 0.00 0.00 0.00 18.31 +0.31 46 0 2,131 0
29SEP26 62.50 P 0.00 0.00 0.00 20.58 +0.64 45 0 1,320 0
29SEP26 65.00 P 0.00 0.00 0.00 23.08 +0.47 49 0 6,118 0
29SEP26 67.50 P 0.00 0.00 0.00 25.45 +0.71 49 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 27.86 +0.49 50 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 30.27 +0.48 50 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 32.71 +0.54 50 0 1,818 0
29SEP26 77.50 P 0.00 0.00 0.00 35.16 +0.54 51 0 531 0
29SEP26 80.00 P 0.00 0.00 0.00 37.62 +0.51 52 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 40.11 +0.61 54 0 613 0
29SEP26 85.00 P 0.00 0.00 0.00 42.54 +0.48 52 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 44.89 +0.35 0 0 154 0
29SEP26 90.00 P 0.00 0.00 0.00 47.38 +0.44 0 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 49.86 +0.42 0 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 52.35 +0.39 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 54.83 +0.43 0 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 57.32 +0.44 0 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 59.80 +0.60 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 62.29 +0.39 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 64.78 +0.61 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 67.27 +0.61 0 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 69.75 +0.39 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 72.24 +0.39 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 74.73 +0.40 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 77.22 +0.40 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 79.70 +0.41 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 82.19 +0.40 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 84.68 +0.41 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 87.17 +0.44 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 89.66 +0.42 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 92.15 +0.42 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 94.64 +0.43 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 97.12 +0.42 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 99.61 +0.44 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 102.10 +0.44 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 104.71 +0.56 61 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 107.20 +0.63 62 0 0 0
30DEC26 33.00 P 2.05 2.08 2.03 1.80 -0.11 43 41 44 +26
30DEC26 34.00 P 2.31 2.31 2.31 2.11 -0.10 44 2 2 +2
30DEC26 35.00 P 2.70 2.70 2.70 2.49 -0.04 44 1 80 0
30DEC26 36.00 P 0.00 0.00 0.00 2.88 0.00 44 0 366 0
30DEC26 37.00 P 0.00 0.00 0.00 3.31 +0.07 44 0 148 0
30DEC26 38.00 P 0.00 0.00 0.00 3.78 +0.18 45 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 4.25 +0.23 45 0 228 0
30DEC26 40.00 P 4.73 4.73 4.73 4.76 +0.25 45 10 2,313 +8
30DEC26 41.00 P 0.00 0.00 0.00 5.25 +0.26 45 0 1,520 0
30DEC26 42.00 P 5.86 5.86 5.73 5.74 +0.31 45 174 411 -14
30DEC26 43.00 P 6.32 6.32 6.28 6.16 +0.19 43 49 492 -3
30DEC26 44.00 P 7.06 7.06 7.06 6.88 +0.35 44 30 501 +28
30DEC26 45.00 P 0.00 0.00 0.00 7.49 +0.36 45 0 1,017 0
30DEC26 46.00 P 0.00 0.00 0.00 8.13 +0.38 45 0 374 0
30DEC26 47.00 P 0.00 0.00 0.00 8.61 +0.21 43 0 392 0
30DEC26 48.00 P 0.00 0.00 0.00 9.50 +0.48 45 0 1,203 0
30DEC26 49.00 P 0.00 0.00 0.00 10.26 +0.50 45 0 235 0
30DEC26 50.00 P 10.90 10.90 10.90 10.95 +0.47 45 30 2,366 0
30DEC26 52.50 P 0.00 0.00 0.00 12.84 +0.25 45 0 496 0
30DEC26 55.00 P 0.00 0.00 0.00 14.81 +0.46 45 0 2,293 0
30DEC26 57.50 P 0.00 0.00 0.00 16.88 +0.48 45 0 729 0
30DEC26 60.00 P 0.00 0.00 0.00 18.98 +0.22 45 0 749 0
30DEC26 62.50 P 0.00 0.00 0.00 21.19 +0.52 45 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 23.44 +0.55 45 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 25.76 +0.61 46 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 27.86 +0.42 41 0 2,628 0
30DEC26 72.50 P 30.80 30.80 30.80 30.60 +0.55 48 1 753 0
30DEC26 75.00 P 0.00 0.00 0.00 32.99 +0.82 49 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 35.23 +0.61 45 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 37.65 +0.54 45 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 40.11 +0.39 45 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 42.54 +0.48 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.96 +0.42 39 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 47.41 +0.47 0 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 49.88 +0.44 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 52.36 +0.40 0 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 54.84 +0.44 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 57.32 +0.44 0 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 59.81 +0.61 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 62.29 +0.39 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 64.78 +0.60 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 67.27 +0.61 0 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 69.75 +0.39 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 72.25 +0.40 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 74.73 +0.40 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 77.22 +0.40 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 79.70 +0.41 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 82.19 +0.40 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 84.68 +0.41 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 87.17 +0.44 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 89.66 +0.42 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 92.15 +0.42 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 94.64 +0.43 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 97.12 +0.42 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 99.61 +0.44 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 102.10 +0.44 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 104.71 +0.56 56 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 107.20 +0.63 57 0 0 0
30MAR27 33.00 P 2.79 2.85 2.75 2.80 +0.18 46 73 73 +73
30MAR27 34.00 P 3.18 3.18 3.14 3.14 +0.18 46 3 3 +3
30MAR27 35.00 P 0.00 0.00 0.00 3.50 +0.20 46 0 58 0
30MAR27 36.00 P 0.00 0.00 0.00 3.89 +0.25 46 0 152 0
30MAR27 37.00 P 0.00 0.00 0.00 4.30 +0.24 46 0 151 0
30MAR27 38.00 P 0.00 0.00 0.00 4.74 +0.22 46 0 123 0
30MAR27 39.00 P 0.00 0.00 0.00 5.20 +0.23 45 0 161 0
30MAR27 40.00 P 0.00 0.00 0.00 5.69 +0.30 45 0 2,613 0
30MAR27 41.00 P 0.00 0.00 0.00 6.20 +0.29 45 0 172 0
30MAR27 42.00 P 0.00 0.00 0.00 6.74 +0.31 45 0 111 0
30MAR27 43.00 P 0.00 0.00 0.00 7.22 +0.28 45 0 7 0
30MAR27 44.00 P 7.92 7.92 7.92 7.88 +0.34 45 60 66 +45
30MAR27 45.00 P 0.00 0.00 0.00 8.47 +0.34 45 0 1,151 0
30MAR27 46.00 P 0.00 0.00 0.00 9.09 +0.30 45 0 3,024 0
30MAR27 47.00 P 0.00 0.00 0.00 9.72 +0.36 45 0 2,065 0
30MAR27 48.00 P 0.00 0.00 0.00 10.42 +0.48 45 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 11.12 +0.50 45 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 11.83 +0.22 45 0 406 0
30MAR27 52.50 P 0.00 0.00 0.00 13.71 +0.26 45 0 126 0
30MAR27 55.00 P 0.00 0.00 0.00 15.64 +0.28 46 0 1,834 0
30MAR27 57.50 P 0.00 0.00 0.00 17.65 +0.29 46 0 1,522 0
30MAR27 60.00 P 0.00 0.00 0.00 19.72 +0.31 46 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 21.81 +0.28 45 0 12 0
30MAR27 65.00 P 0.00 0.00 0.00 23.99 +0.30 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.18 +0.26 45 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 28.43 +0.26 45 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 30.75 +0.29 45 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 33.09 +0.37 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 35.46 +0.36 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 37.85 +0.23 45 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 40.25 +0.44 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 42.66 +0.31 44 0 30 0
TOTAL PUT 5,891 204,807 +1,901
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$ 552.00
28MAY26 470.00 C 0.00 0.00 0.00 83.19 -18.60 45 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 73.87 -18.29 45 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 64.92 -17.80 45 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 56.41 -17.22 45 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 48.48 -16.50 45 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 41.32 -15.49 45 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 34.85 -14.29 45 0 0 0
28MAY26 540.00 C 31.50 31.50 31.50 28.37 -13.79 44 1 1 +1
28MAY26 550.00 C 0.00 0.00 0.00 23.47 -12.43 44 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 19.10 -12.08 44 0 1 0
28MAY26 570.00 C 18.40 18.40 18.40 15.53 -10.54 44 1 6 +1
28MAY26 580.00 C 12.60 12.60 12.33 12.50 -9.18 45 6 38 +5
28MAY26 590.00 C 0.00 0.00 0.00 10.11 -7.74 45 0 0 0
28MAY26 600.00 C 12.98 12.98 12.20 8.13 -6.49 45 4 67 +4
28MAY26 610.00 C 0.00 0.00 0.00 6.53 -5.25 45 0 32 0
28MAY26 620.00 C 6.50 6.50 6.50 5.26 -4.31 46 1 65 0
28MAY26 630.00 C 6.00 6.00 4.00 3.99 -3.75 45 9 159 +9
28MAY26 640.00 C 5.70 5.70 4.80 3.06 -3.11 45 9 149 +9
28MAY26 650.00 C 3.45 3.45 2.70 2.36 -2.50 45 9 101 0
28MAY26 660.00 C 3.10 3.10 3.10 1.76 -2.00 45 5 43 +5
28MAY26 670.00 C 0.00 0.00 0.00 1.36 -1.54 45 0 129 0
28MAY26 680.00 C 0.00 0.00 0.00 1.01 -1.28 45 0 52 0
28MAY26 690.00 C 0.00 0.00 0.00 0.76 -1.00 45 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.56 -0.84 45 0 67 0
28MAY26 710.00 C 0.00 0.00 0.00 0.41 -0.63 45 0 26 0
28MAY26 720.00 C 0.00 0.00 0.00 0.30 -0.48 45 0 79 0
28MAY26 730.00 C 0.00 0.00 0.00 0.21 -0.39 45 0 32 0
28MAY26 740.00 C 0.00 0.00 0.00 0.16 -0.28 45 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 0.11 -0.23 45 0 22 0
28MAY26 760.00 C 0.00 0.00 0.00 0.08 -0.16 45 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 0.06 -0.12 46 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 0.04 -0.09 45 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.03 -0.07 46 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 0.02 -0.05 45 0 8 0
28MAY26 810.00 C 0.34 0.34 0.34 0.01 -0.04 44 1 1 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 15 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 33 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 51 0 34 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 52 0 108 0
29JUN26 470.00 C 0.00 0.00 0.00 87.36 -17.12 48 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 79.47 -16.45 48 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 72.15 -15.79 48 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 65.33 -15.01 48 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 59.05 -14.20 48 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 53.20 -13.45 48 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 47.12 -13.38 47 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 41.86 -12.94 47 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 37.66 -12.54 47 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 34.00 -11.01 48 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 30.49 -10.10 48 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 27.25 -9.51 49 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 24.36 -8.71 49 0 0 0
29JUN26 600.00 C 28.31 28.31 24.72 21.82 -7.95 49 175 406 +166
29JUN26 610.00 C 0.00 0.00 0.00 19.36 -7.28 49 0 30 0
29JUN26 620.00 C 0.00 0.00 0.00 17.12 -6.63 49 0 73 0
29JUN26 630.00 C 0.00 0.00 0.00 14.89 -6.05 49 0 189 0
29JUN26 640.00 C 0.00 0.00 0.00 13.15 -5.56 49 0 73 0
29JUN26 650.00 C 0.00 0.00 0.00 11.47 -5.00 49 0 1,067 0
29JUN26 660.00 C 0.00 0.00 0.00 9.95 -4.58 49 0 230 0
29JUN26 670.00 C 0.00 0.00 0.00 8.73 -4.13 49 0 293 0
29JUN26 680.00 C 0.00 0.00 0.00 7.50 -3.68 49 0 839 0
29JUN26 690.00 C 0.00 0.00 0.00 6.53 -3.35 49 0 44 0
29JUN26 700.00 C 0.00 0.00 0.00 5.67 -3.00 49 0 202 0
29JUN26 710.00 C 0.00 0.00 0.00 4.81 -2.65 49 0 90 0
29JUN26 720.00 C 0.00 0.00 0.00 4.20 -2.40 49 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 3.51 -2.23 48 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 2.95 -1.82 48 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 2.58 -1.63 48 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 2.21 -1.43 48 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 1.84 -1.25 48 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 1.61 -1.11 48 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 1.37 -0.98 48 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 1.14 -0.84 48 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 0.98 -0.75 48 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.84 -0.66 48 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.70 -0.56 48 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 0.59 -0.50 48 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.51 -0.43 48 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.42 -0.38 48 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.35 -0.32 48 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.30 -0.28 48 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.26 -0.24 49 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.21 -0.21 48 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.18 -0.18 49 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.15 -0.16 48 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.13 -0.13 49 0 61 0
29JUN26 940.00 C 0.00 0.00 0.00 0.10 -0.11 48 0 1 0
30JUL26 480.00 C 0.00 0.00 0.00 87.01 -14.85 49 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 80.49 -14.52 49 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 74.67 -13.65 49 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 68.84 -13.26 49 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 63.67 -12.59 49 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 57.33 -13.14 48 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 52.22 -13.22 48 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 48.16 -12.28 48 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 44.33 -11.30 48 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 40.80 -10.76 48 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 37.48 -10.26 49 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 34.42 -9.72 49 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 31.55 -9.22 49 0 0 0
30JUL26 610.00 C 0.00 0.00 0.00 28.93 -8.70 49 0 126 0
30JUL26 620.00 C 0.00 0.00 0.00 26.54 -7.95 49 0 114 0
30JUL26 630.00 C 0.00 0.00 0.00 24.47 -7.21 50 0 27 0
30JUL26 640.00 C 0.00 0.00 0.00 21.74 -7.14 49 0 36 0
30JUL26 650.00 C 23.00 23.00 23.00 19.64 -6.59 49 1 2 +1
30JUL26 660.00 C 0.00 0.00 0.00 17.71 -6.35 49 0 1 0
30JUL26 670.00 C 0.00 0.00 0.00 16.13 -5.77 49 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 14.56 -5.17 49 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 12.98 -5.09 49 0 11 0
30JUL26 700.00 C 0.00 0.00 0.00 11.83 -4.62 49 0 0 0
30JUL26 710.00 C 0.00 0.00 0.00 10.69 -4.14 49 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 9.55 -3.85 49 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 8.57 -3.66 49 0 30 0
30JUL26 740.00 C 0.00 0.00 0.00 7.76 -3.29 49 0 2 0
30JUL26 750.00 C 0.00 0.00 0.00 6.96 -2.91 49 0 0 0
30JUL26 760.00 C 0.00 0.00 0.00 6.35 -2.62 50 0 30 0
28AUG26 480.00 C 0.00 0.00 0.00 94.47 - 50 0 0 -
28AUG26 490.00 C 0.00 0.00 0.00 88.78 - 50 0 0 -
28AUG26 500.00 C 0.00 0.00 0.00 83.09 - 50 0 0 -
28AUG26 510.00 C 0.00 0.00 0.00 77.56 - 50 0 0 -
28AUG26 520.00 C 0.00 0.00 0.00 72.67 - 50 0 0 -
28AUG26 530.00 C 0.00 0.00 0.00 66.71 - 49 0 0 -
28AUG26 540.00 C 0.00 0.00 0.00 62.20 - 49 0 0 -
28AUG26 550.00 C 0.00 0.00 0.00 58.11 - 49 0 0 -
28AUG26 560.00 C 0.00 0.00 0.00 54.29 - 50 0 0 -
28AUG26 570.00 C 0.00 0.00 0.00 50.67 - 50 0 0 -
28AUG26 580.00 C 0.00 0.00 0.00 47.27 - 50 0 0 -
28AUG26 590.00 C 0.00 0.00 0.00 44.09 - 50 0 0 -
28AUG26 600.00 C 0.00 0.00 0.00 41.12 - 50 0 0 -
28AUG26 610.00 C 0.00 0.00 0.00 38.36 - 51 0 0 -
28AUG26 620.00 C 0.00 0.00 0.00 35.78 - 51 0 0 -
28AUG26 630.00 C 0.00 0.00 0.00 33.27 - 51 0 0 -
28AUG26 640.00 C 0.00 0.00 0.00 30.52 - 51 0 0 -
28AUG26 650.00 C 0.00 0.00 0.00 28.38 - 51 0 0 -
28AUG26 660.00 C 0.00 0.00 0.00 26.27 - 51 0 0 -
29SEP26 470.00 C 0.00 0.00 0.00 110.32 -14.66 52 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 104.75 -13.89 52 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 99.18 -13.42 52 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 93.60 -13.43 52 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 88.59 -12.87 52 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 83.80 -12.10 52 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 76.65 -14.42 51 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 72.13 -14.16 51 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 68.24 -12.23 51 0 500 0
29SEP26 560.00 C 0.00 0.00 0.00 64.36 -11.74 51 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 60.47 -11.56 51 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 56.90 -11.24 51 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 53.68 -10.74 51 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 50.59 -10.36 51 0 701 0
29SEP26 610.00 C 0.00 0.00 0.00 47.70 -9.98 52 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 44.99 -9.53 52 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 42.46 -9.11 52 0 518 0
29SEP26 640.00 C 0.00 0.00 0.00 40.60 -8.20 52 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 38.02 -7.91 52 0 132 0
29SEP26 660.00 C 0.00 0.00 0.00 35.44 -7.57 52 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 33.42 -7.01 52 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 31.44 -6.41 52 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 29.46 -6.14 52 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 27.48 -6.15 52 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 25.64 -6.01 52 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 24.17 -5.50 52 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 22.69 -5.00 52 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 21.22 -4.85 52 0 58 0
29SEP26 750.00 C 0.00 0.00 0.00 19.75 -4.84 52 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 18.39 -4.73 52 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 17.33 -4.32 52 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 16.27 -3.91 52 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 15.21 -3.71 52 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 14.15 -3.71 52 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 13.48 -3.82 53 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 12.34 -3.40 52 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 11.60 -3.08 52 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 10.86 -2.76 52 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 10.42 -2.83 53 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 9.38 -2.75 52 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 8.70 -2.69 52 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 8.20 -2.45 52 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 7.70 -2.21 52 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 7.21 -1.97 52 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 6.71 -1.97 52 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 6.21 -1.97 52 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 5.74 -1.95 52 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 5.41 -1.78 52 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 127.66 -14.02 52 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 122.25 -14.03 52 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 116.85 -14.03 52 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 111.88 -13.61 52 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 107.25 -12.84 52 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 102.63 -12.71 52 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 95.07 -15.66 50 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 90.71 -15.40 50 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 86.97 -11.48 50 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 83.23 -10.94 50 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 79.50 -10.94 50 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 75.76 -10.95 50 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 72.29 -10.69 50 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 69.27 -9.98 50 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 66.24 -9.50 50 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 63.21 -9.48 50 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 60.18 -9.57 51 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 58.89 -8.07 51 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 56.41 -7.90 51 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 54.22 -9.38 52 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 51.89 -8.19 52 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 50.23 -8.56 52 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 48.15 -7.35 52 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 45.91 -8.22 52 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 43.98 -6.96 52 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 42.05 -7.04 52 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 40.12 -6.98 52 0 353 0
30DEC26 740.00 C 0.00 0.00 0.00 38.19 -6.99 52 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 36.25 -7.00 52 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 34.48 -6.84 52 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 33.05 -6.34 52 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 31.62 -5.85 52 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 30.19 -5.58 52 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 28.76 -5.58 52 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 27.33 -5.58 52 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 25.90 -5.59 52 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 24.71 -5.35 52 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 23.68 -4.96 52 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 22.66 -4.55 52 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 21.64 -4.32 52 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 20.61 -4.33 52 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 19.59 -4.33 52 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 18.57 -4.33 52 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 17.62 -4.26 52 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 16.42 -4.44 52 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 16.20 -3.64 52 0 7 0
30DEC26 930.00 C 0.00 0.00 0.00 15.50 -3.32 52 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 14.79 -3.24 52 0 3 0
30MAR27 470.00 C 0.00 0.00 0.00 140.65 -15.10 51 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 135.37 -15.12 51 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 130.23 -14.99 51 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 125.73 -14.23 51 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 121.23 -13.88 51 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 116.72 -13.90 51 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 112.22 -13.92 51 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 104.61 -17.04 49 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 100.98 -16.19 49 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 97.36 -12.14 49 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 93.73 -12.16 49 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 90.11 -12.17 49 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 86.48 -12.19 49 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 83.30 -11.76 49 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 80.37 -11.08 49 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 77.46 -10.69 49 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 74.52 -10.87 49 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 72.42 -10.19 50 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 69.96 -9.95 50 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 67.61 -9.93 50 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 65.35 -9.69 50 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 63.18 -9.45 50 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 61.10 -9.21 51 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 59.10 -8.97 51 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 56.28 -9.65 51 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 53.91 -9.61 51 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 53.56 -8.32 51 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 51.71 -8.25 51 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 48.40 -9.68 51 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 46.60 -9.60 51 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 44.80 -9.56 51 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 43.00 -9.51 51 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 41.20 -9.47 51 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 39.59 -9.24 51 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 38.26 -8.73 51 0 0 0
TOTAL CALL 222 10,110 +201
28MAY26 470.00 P 3.60 5.25 3.60 4.65 +1.76 46 47 72 +47
28MAY26 480.00 P 0.00 0.00 0.00 6.46 +2.25 46 0 15 0
28MAY26 490.00 P 8.50 9.13 8.50 8.72 +3.01 46 12 17 +12
28MAY26 500.00 P 7.80 11.91 7.80 11.45 +3.66 46 77 198 +75
28MAY26 510.00 P 11.00 13.80 11.00 14.81 +4.60 46 25 39 +25
28MAY26 520.00 P 14.00 14.28 14.00 18.61 +5.61 46 6 131 +6
28MAY26 530.00 P 16.21 21.84 16.21 23.21 +7.00 46 6 130 +6
28MAY26 540.00 P 0.00 0.00 0.00 28.30 +8.32 46 0 191 0
28MAY26 550.00 P 26.30 33.40 26.30 33.74 +9.49 46 16 71 +11
28MAY26 560.00 P 31.25 31.25 31.25 40.05 +10.88 46 4 43 -3
28MAY26 570.00 P 0.00 0.00 0.00 46.97 +12.35 47 0 30 0
28MAY26 580.00 P 42.80 42.80 42.74 53.12 +12.56 45 150 238 +150
28MAY26 590.00 P 0.00 0.00 0.00 60.80 +12.57 45 0 37 0
28MAY26 600.00 P 62.50 62.50 62.50 68.78 +13.45 45 4 55 0
28MAY26 610.00 P 0.00 0.00 0.00 77.08 +14.18 45 0 41 0
28MAY26 620.00 P 0.00 0.00 0.00 85.79 +15.05 45 0 109 0
28MAY26 630.00 P 0.00 0.00 0.00 94.68 +15.64 45 0 71 0
28MAY26 640.00 P 0.00 0.00 0.00 103.81 +16.23 45 0 57 0
28MAY26 650.00 P 0.00 0.00 0.00 113.14 +16.79 45 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 122.58 +17.15 45 0 49 0
28MAY26 670.00 P 0.00 0.00 0.00 132.20 +17.60 45 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 141.87 +17.85 45 0 155 0
28MAY26 690.00 P 0.00 0.00 0.00 151.64 +18.13 45 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 161.46 +18.33 45 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 171.32 +18.49 45 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 181.23 +18.64 45 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 191.15 +18.73 45 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 201.10 +18.82 45 0 47 0
28MAY26 750.00 P 0.00 0.00 0.00 211.06 +18.88 45 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 221.03 +18.93 45 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 231.01 +18.96 46 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 240.99 +18.99 45 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 250.98 +19.01 46 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 260.96 +19.02 43 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 270.95 +19.03 42 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 280.94 +19.04 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 290.94 +19.05 49 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 300.93 +19.05 49 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 310.92 +19.05 48 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 320.91 +19.05 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 330.90 +19.05 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 340.89 +19.05 0 0 0 0
29JUN26 470.00 P 13.40 13.40 13.40 14.27 +3.30 49 30 37 +30
29JUN26 480.00 P 0.00 0.00 0.00 16.50 +3.12 48 0 19 0
29JUN26 490.00 P 20.00 20.00 19.00 20.25 +3.78 48 2 3 +2
29JUN26 500.00 P 22.50 22.50 22.50 24.02 +4.77 49 1 72 +1
29JUN26 510.00 P 0.00 0.00 0.00 28.17 +6.31 49 0 5,022 0
29JUN26 520.00 P 29.40 33.00 29.40 32.88 +7.33 49 14 329 +12
29JUN26 530.00 P 0.00 0.00 0.00 37.80 +8.06 49 0 171 0
29JUN26 540.00 P 0.00 0.00 0.00 43.23 +8.78 49 3 32 0
29JUN26 550.00 P 0.00 0.00 0.00 49.00 +9.58 49 1 4,678 +1
29JUN26 560.00 P 48.95 48.95 48.95 55.14 +10.35 50 2 5,018 -2
29JUN26 570.00 P 52.47 61.00 52.47 61.59 +11.06 50 55 70 +54
29JUN26 580.00 P 0.00 0.00 0.00 66.77 +10.17 48 0 350 0
29JUN26 590.00 P 0.00 0.00 0.00 73.76 +11.44 48 0 69 0
29JUN26 600.00 P 0.00 0.00 0.00 80.96 +11.69 48 0 853 0
29JUN26 610.00 P 0.00 0.00 0.00 90.01 +13.67 51 0 106 0
29JUN26 620.00 P 0.00 0.00 0.00 96.22 +12.69 48 0 86 0
29JUN26 630.00 P 0.00 0.00 0.00 106.69 +15.87 52 0 473 0
29JUN26 640.00 P 0.00 0.00 0.00 112.40 +13.75 48 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 122.40 +15.90 51 0 347 0
29JUN26 660.00 P 0.00 0.00 0.00 131.25 +16.62 52 0 459 0
29JUN26 670.00 P 0.00 0.00 0.00 138.18 +15.16 48 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 148.10 +16.68 51 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 157.11 +16.92 51 0 60 0
29JUN26 700.00 P 0.00 0.00 0.00 165.32 +16.29 48 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 174.55 +16.64 48 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 183.99 +16.89 48 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 193.47 +17.17 48 0 16 0
29JUN26 740.00 P 0.00 0.00 0.00 205.42 +19.86 56 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 213.23 +18.20 51 0 256 0
29JUN26 760.00 P 0.00 0.00 0.00 222.32 +17.81 48 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 232.03 +18.00 48 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 241.83 +18.14 48 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 251.64 +18.27 48 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 261.47 +18.40 48 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 271.36 +18.50 48 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 281.26 +18.59 48 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 291.17 +18.68 49 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 301.10 +18.74 48 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 311.05 +18.80 49 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 321.00 +18.84 49 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 330.96 +18.89 49 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 340.93 +18.91 48 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 350.90 +18.94 48 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 360.88 +18.96 48 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 370.86 +18.98 48 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 380.85 +19.00 49 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 390.84 +19.02 49 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 400.82 +19.02 47 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 24.72 +4.52 48 0 40 0
30JUL26 490.00 P 0.00 0.00 0.00 28.50 +4.96 49 0 5 0
30JUL26 500.00 P 29.70 29.70 29.70 32.73 +5.85 49 6 30 +6
30JUL26 510.00 P 0.00 0.00 0.00 37.32 +6.68 49 0 1 0
30JUL26 520.00 P 40.40 40.40 40.40 42.25 +7.51 49 1 2 +1
30JUL26 530.00 P 42.03 42.03 42.03 47.54 +8.20 49 1 1,308 +1
30JUL26 540.00 P 0.00 0.00 0.00 53.14 +8.84 50 0 60 0
30JUL26 550.00 P 0.00 0.00 0.00 59.02 +9.35 50 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 65.19 +10.03 50 0 1 0
30JUL26 570.00 P 0.00 0.00 0.00 71.59 +10.55 51 0 2 0
30JUL26 580.00 P 0.00 0.00 0.00 77.43 +10.28 50 0 25 0
30JUL26 590.00 P 0.00 0.00 0.00 84.34 +11.67 50 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 90.24 +11.23 49 0 209 0
30JUL26 610.00 P 0.00 0.00 0.00 97.50 +11.67 49 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 104.77 +11.89 49 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 112.38 +12.25 49 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 120.26 +12.86 49 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 128.17 +13.32 49 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 136.27 +13.53 49 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 144.69 +14.05 49 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 153.14 +14.57 49 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 161.61 +14.65 49 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 170.48 +15.09 49 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 179.36 +15.51 49 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 188.27 +15.76 49 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 197.34 +15.95 49 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 206.58 +16.30 49 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 215.82 +16.62 49 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 225.10 +16.74 49 0 0 0
28AUG26 480.00 P 25.00 28.30 25.00 32.05 - 50 86 86 -
28AUG26 490.00 P 0.00 0.00 0.00 36.17 - 49 0 0 -
28AUG26 500.00 P 0.00 0.00 0.00 40.58 - 50 0 0 -
28AUG26 510.00 P 0.00 0.00 0.00 45.26 - 50 0 0 -
28AUG26 520.00 P 0.00 0.00 0.00 50.23 - 50 0 0 -
28AUG26 530.00 P 0.00 0.00 0.00 55.50 - 50 0 0 -
28AUG26 540.00 P 0.00 0.00 0.00 61.05 - 50 0 0 -
28AUG26 550.00 P 0.00 0.00 0.00 66.87 - 50 0 0 -
28AUG26 560.00 P 0.00 0.00 0.00 72.95 - 50 0 0 -
28AUG26 570.00 P 0.00 0.00 0.00 79.29 - 51 0 0 -
28AUG26 580.00 P 0.00 0.00 0.00 85.86 - 51 0 0 -
28AUG26 590.00 P 0.00 0.00 0.00 92.70 - 51 0 0 -
28AUG26 600.00 P 0.00 0.00 0.00 98.13 - 50 0 0 -
28AUG26 610.00 P 0.00 0.00 0.00 105.15 - 50 0 0 -
28AUG26 620.00 P 0.00 0.00 0.00 112.46 - 50 0 0 -
28AUG26 630.00 P 0.00 0.00 0.00 119.78 - 50 0 0 -
28AUG26 640.00 P 0.00 0.00 0.00 127.14 - 50 0 0 -
28AUG26 650.00 P 0.00 0.00 0.00 135.04 - 50 0 0 -
28AUG26 660.00 P 0.00 0.00 0.00 142.98 - 50 0 0 -
29SEP26 470.00 P 37.00 37.00 37.00 36.70 +3.09 52 6 57 +6
29SEP26 480.00 P 40.00 40.00 40.00 42.68 +5.98 53 7 9 +7
29SEP26 490.00 P 0.00 0.00 0.00 47.04 +5.82 53 0 30 0
29SEP26 500.00 P 0.00 0.00 0.00 51.77 +7.02 53 0 16 0
29SEP26 510.00 P 0.00 0.00 0.00 56.78 +7.25 53 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 61.97 +7.69 53 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 67.38 +8.14 53 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 73.09 +8.90 54 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 79.32 +9.68 54 0 762 0
29SEP26 560.00 P 0.00 0.00 0.00 85.16 +9.91 54 0 13 0
29SEP26 570.00 P 83.42 90.04 82.96 91.56 +10.39 54 270 773 +270
29SEP26 580.00 P 0.00 0.00 0.00 97.99 +10.71 54 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 104.76 +11.24 54 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 109.75 +9.28 53 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 115.22 +8.50 52 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 125.82 +12.34 55 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 133.41 +11.30 55 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 136.91 +11.56 52 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 144.31 +11.59 52 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 151.75 +11.64 52 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 159.71 +12.21 52 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 167.70 +12.78 52 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 175.71 +13.03 52 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 183.74 +13.07 52 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 191.94 +13.27 52 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 200.45 +13.75 52 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 208.98 +14.24 52 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 217.52 +14.39 52 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 226.08 +14.43 52 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 234.78 +14.60 52 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 243.72 +14.99 52 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 252.68 +15.38 52 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 261.65 +15.57 52 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 270.65 +15.62 52 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 279.67 +15.68 52 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 288.95 +15.99 52 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 298.24 +16.28 52 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 307.56 +16.58 52 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 316.88 +16.62 52 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 326.23 +16.67 52 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 335.65 +16.78 52 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 345.21 +17.02 52 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 354.77 +17.23 52 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 364.35 +17.43 52 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 373.95 +17.48 52 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 383.56 +17.53 52 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 393.21 +17.61 52 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 402.95 +17.76 52 0 0 0
30DEC26 470.00 P 54.00 54.00 54.00 53.83 +5.19 53 1 81 +1
30DEC26 480.00 P 0.00 0.00 0.00 58.43 +5.19 53 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 63.06 +5.21 53 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 68.14 +5.67 53 0 2 0
30DEC26 510.00 P 0.00 0.00 0.00 73.56 +6.45 53 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 78.98 +6.56 53 0 15 0
30DEC26 530.00 P 0.00 0.00 0.00 84.42 +6.58 53 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 90.02 +6.75 53 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 96.24 +7.52 53 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 102.47 +8.06 53 0 12 0
30DEC26 570.00 P 0.00 0.00 0.00 108.71 +8.08 53 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 114.97 +8.11 53 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 121.54 +8.43 54 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 128.53 +9.16 54 0 8 0
30DEC26 610.00 P 0.00 0.00 0.00 135.53 +9.66 54 0 33 0
30DEC26 620.00 P 0.00 0.00 0.00 138.39 +5.52 52 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 149.57 +13.78 54 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 152.19 +5.31 52 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 159.65 +10.22 52 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 167.13 +10.84 52 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 174.62 +10.95 52 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 182.12 +10.97 52 0 31 0
30DEC26 690.00 P 0.00 0.00 0.00 189.66 +11.02 52 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 197.48 +11.34 52 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 205.55 +11.89 52 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 213.63 +12.41 52 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 221.73 +12.48 52 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 229.84 +12.51 52 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 237.99 +12.57 52 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 246.29 +12.76 52 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 254.88 +13.23 52 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 263.47 +13.67 52 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 272.08 +13.90 52 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 280.71 +13.94 52 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 289.35 +13.99 52 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 298.02 +14.05 52 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 306.91 +14.31 52 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 315.92 +14.67 52 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 324.94 +15.02 52 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 333.98 +15.22 52 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 343.03 +15.26 52 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 352.10 +15.31 52 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 361.20 +15.37 52 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 370.39 +15.51 52 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 379.73 +15.79 52 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 389.09 +16.06 52 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 398.46 +16.31 52 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 407.85 +16.40 52 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 64.66 +4.45 52 0 2 0
30MAR27 480.00 P 0.00 0.00 0.00 69.36 +4.79 52 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 74.25 +4.46 52 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 79.74 +5.40 52 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 85.24 +5.72 52 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 90.75 +5.90 52 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 96.28 +5.92 52 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 101.98 +5.95 52 0 1 0
30MAR27 550.00 P 109.60 109.60 109.60 108.27 +6.29 52 1 3 +1
30MAR27 560.00 P 0.00 0.00 0.00 114.58 +6.80 52 0 2 0
30MAR27 570.00 P 0.00 0.00 0.00 120.89 +6.80 52 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 127.23 +6.83 52 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 133.59 +6.85 52 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 140.42 +7.34 53 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 147.48 +8.03 53 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 154.55 +8.38 53 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 161.64 +8.39 53 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 168.74 +8.41 53 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 170.75 +3.33 51 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 183.37 +8.84 53 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 185.56 +3.90 51 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 193.10 +9.73 51 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 200.66 +4.03 51 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 208.23 +9.78 51 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 215.82 +9.81 51 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 223.45 +9.87 51 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 231.50 +10.34 51 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 239.63 +10.86 51 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 247.77 +11.34 51 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 255.92 +11.38 51 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 264.10 +11.43 51 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 272.29 +11.47 51 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 280.51 +11.52 51 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 288.93 +11.76 51 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 297.56 +12.19 51 0 0 0
TOTAL PUT 834 29,786 +720
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 67.55
28MAY26 47.00 C 0.00 0.00 0.00 20.71 -1.67 64 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 19.74 -1.73 64 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 18.76 -1.81 62 0 52 0
28MAY26 50.00 C 0.00 0.00 0.00 17.79 -1.80 61 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 15.39 -1.66 58 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 13.04 -1.65 55 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 10.66 -1.68 49 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 8.59 -1.46 49 0 88 0
28MAY26 62.50 C 0.00 0.00 0.00 6.73 -1.33 49 0 167 0
28MAY26 65.00 C 5.33 5.33 5.06 5.23 -1.08 51 150 496 +30
28MAY26 67.50 C 4.60 4.60 3.74 3.87 -1.07 50 32 871 +1
28MAY26 70.00 C 3.38 3.38 2.68 2.75 -0.91 50 1,146 1,863 +850
28MAY26 72.50 C 2.52 2.52 1.92 1.97 -0.67 50 11 1,519 +9
28MAY26 75.00 C 1.78 1.78 1.35 1.34 -0.51 50 131 1,322 +44
28MAY26 77.50 C 1.27 1.32 0.95 0.89 -0.38 50 256 774 +61
28MAY26 80.00 C 1.00 1.00 0.72 0.57 -0.28 50 138 1,556 +97
28MAY26 82.50 C 0.00 0.00 0.00 0.36 -0.19 50 0 1,370 0
28MAY26 85.00 C 0.36 0.36 0.36 0.22 -0.13 50 3 2,277 -3
28MAY26 87.50 C 0.29 0.29 0.29 0.13 -0.09 49 15 715 0
28MAY26 90.00 C 0.22 0.22 0.21 0.08 -0.06 50 19 424 -19
28MAY26 92.50 C 0.20 0.20 0.16 0.05 -0.03 50 217 262 -118
28MAY26 95.00 C 0.17 0.17 0.17 0.03 -0.02 50 32 197 -32
28MAY26 97.50 C 0.14 0.14 0.11 0.02 -0.01 51 106 517 +86
29JUN26 40.00 C 0.00 0.00 0.00 27.85 -1.61 67 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 26.86 -1.61 65 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.90 -1.58 64 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.92 -1.52 63 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.92 -1.63 60 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.99 -1.55 60 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.02 -1.86 59 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.99 -1.58 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.10 -1.85 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.15 -1.83 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.21 -1.48 53 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 15.91 -1.77 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.71 -1.34 49 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 11.47 -1.78 46 0 0 0
29JUN26 60.00 C 11.00 11.00 11.00 9.60 -1.10 46 2 59 -2
29JUN26 62.50 C 0.00 0.00 0.00 7.96 -1.23 46 0 146 0
29JUN26 65.00 C 6.79 6.79 6.45 6.59 -1.14 47 52 12,451 0
29JUN26 67.50 C 5.20 5.20 5.20 5.30 -1.00 47 27 1,772 +27
29JUN26 70.00 C 4.78 4.78 4.09 4.20 -0.89 47 135 5,723 +27
29JUN26 72.50 C 3.61 3.61 3.27 3.28 -0.79 46 86 3,538 +5
29JUN26 75.00 C 2.80 2.80 2.61 2.53 -0.66 46 136 978 0
29JUN26 77.50 C 2.10 2.10 2.10 1.93 -0.54 46 2 1,309 0
29JUN26 80.00 C 1.80 1.80 1.61 1.45 -0.45 46 27 6,467 +19
29JUN26 82.50 C 1.60 1.60 1.27 1.08 -0.36 46 158 717 +64
29JUN26 85.00 C 1.08 1.10 1.01 0.79 -0.29 46 76 530 -15
29JUN26 87.50 C 0.00 0.00 0.00 0.58 -0.22 46 0 906 0
29JUN26 90.00 C 0.70 0.70 0.70 0.42 -0.17 46 45 1,020 0
29JUN26 92.50 C 0.00 0.00 0.00 0.30 -0.13 46 0 491 0
29JUN26 95.00 C 0.47 0.47 0.47 0.21 -0.11 46 54 803 -19
29JUN26 97.50 C 0.37 0.37 0.37 0.15 -0.07 46 105 726 +60
29JUN26 100.00 C 0.00 0.00 0.00 0.11 -0.05 46 0 780 0
29JUN26 102.50 C 0.00 0.00 0.00 0.08 -0.04 46 0 1,215 0
29JUN26 105.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 301 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 -0.02 46 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 225 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 67 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 84 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 85 0 48 0
30JUL26 48.00 C 0.00 0.00 0.00 20.48 -1.47 52 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 19.52 -1.46 50 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 18.60 -1.51 49 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 16.44 -1.45 48 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 14.33 -1.37 47 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 12.27 -1.51 45 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 10.53 -1.30 45 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 9.01 -1.16 45 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 7.68 -1.12 46 0 0 0
30JUL26 67.50 C 7.13 7.13 6.22 6.42 -1.02 46 84 129 +84
30JUL26 70.00 C 5.97 5.97 5.80 5.36 -0.89 46 90 193 +30
30JUL26 72.50 C 0.00 0.00 0.00 4.42 -0.82 46 0 330 0
30JUL26 75.00 C 0.00 0.00 0.00 3.61 -0.72 46 0 94 0
30JUL26 77.50 C 3.25 3.30 3.25 2.92 -0.62 46 15 35 -5
30JUL26 80.00 C 0.00 0.00 0.00 2.35 -0.54 45 0 266 0
30JUL26 82.50 C 2.48 2.49 2.48 1.88 -0.46 45 31 216 +1
30JUL26 85.00 C 2.18 2.20 1.79 1.50 -0.38 45 389 442 +216
30JUL26 87.50 C 0.00 0.00 0.00 1.18 -0.32 45 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.93 -0.27 45 0 47 0
30JUL26 92.50 C 0.00 0.00 0.00 0.73 -0.22 45 0 64 0
30JUL26 95.00 C 0.00 0.00 0.00 0.57 -0.18 45 0 61 0
30JUL26 97.50 C 0.00 0.00 0.00 0.44 -0.15 45 0 42 0
28AUG26 49.00 C 0.00 0.00 0.00 20.10 - 52 0 0 -
28AUG26 50.00 C 0.00 0.00 0.00 19.20 - 51 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 17.18 - 50 0 0 -
28AUG26 55.00 C 0.00 0.00 0.00 15.23 - 49 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 13.41 - 48 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 11.60 - 47 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 10.18 - 47 0 0 -
28AUG26 65.00 C 8.76 8.90 8.76 8.84 - 47 60 60 -
28AUG26 67.50 C 8.26 8.26 7.55 7.70 - 48 210 210 -
28AUG26 70.00 C 7.39 7.39 6.53 6.58 - 47 193 193 -
28AUG26 72.50 C 0.00 0.00 0.00 5.66 - 48 0 0 -
28AUG26 75.00 C 0.00 0.00 0.00 4.86 - 48 0 0 -
28AUG26 77.50 C 0.00 0.00 0.00 4.12 - 48 0 0 -
28AUG26 80.00 C 4.00 4.00 4.00 3.48 - 48 60 60 -
28AUG26 82.50 C 3.17 3.17 3.17 2.92 - 48 30 30 -
28AUG26 85.00 C 2.74 2.75 2.70 2.45 - 47 90 90 -
28AUG26 87.50 C 0.00 0.00 0.00 2.05 - 47 0 0 -
28AUG26 90.00 C 2.24 2.24 2.24 1.71 - 47 30 30 -
28AUG26 92.50 C 0.00 0.00 0.00 1.42 - 47 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 28.61 -1.46 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.68 -1.58 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.76 -1.47 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.85 -1.54 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.95 -1.42 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.05 -1.46 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.17 -1.45 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.27 -1.49 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.47 -1.33 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.61 -1.38 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.80 -1.41 51 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 17.76 -1.36 49 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 15.90 -1.27 49 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 14.10 -1.29 48 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 12.37 -1.29 46 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 11.02 -1.06 47 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 9.80 -1.09 47 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 8.58 -1.05 47 0 636 0
29SEP26 70.00 C 0.00 0.00 0.00 7.55 -0.95 47 0 374 0
29SEP26 72.50 C 0.00 0.00 0.00 6.61 -0.87 47 0 1,407 0
29SEP26 75.00 C 0.00 0.00 0.00 5.74 -0.82 47 0 1,144 0
29SEP26 77.50 C 0.00 0.00 0.00 4.97 -0.75 47 0 528 0
29SEP26 80.00 C 0.00 0.00 0.00 4.29 -0.68 47 0 748 0
29SEP26 82.50 C 0.00 0.00 0.00 3.70 -0.61 47 0 644 0
29SEP26 85.00 C 0.00 0.00 0.00 3.18 -0.55 47 0 92 0
29SEP26 87.50 C 2.96 2.96 2.96 2.73 -0.49 47 20 192 0
29SEP26 90.00 C 2.53 2.53 2.50 2.34 -0.43 47 100 265 +57
29SEP26 92.50 C 0.00 0.00 0.00 2.00 -0.39 47 0 50 0
29SEP26 95.00 C 0.00 0.00 0.00 1.70 -0.35 47 0 83 0
29SEP26 97.50 C 0.00 0.00 0.00 1.45 -0.31 47 0 248 0
29SEP26 100.00 C 0.00 0.00 0.00 1.24 -0.27 47 0 880 0
29SEP26 102.50 C 0.00 0.00 0.00 1.05 -0.24 47 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 0.87 -0.23 46 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.74 -0.20 46 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.63 -0.17 46 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.53 -0.13 46 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.45 -0.12 46 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.38 -0.10 46 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.32 -0.09 46 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 0.28 -0.08 47 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.24 -0.07 47 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.20 -0.06 47 0 152 0
30DEC26 46.00 C 0.00 0.00 0.00 24.44 -1.39 52 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.64 -1.39 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.86 -1.41 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.09 -1.38 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.31 -1.36 50 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 19.51 -1.28 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.82 -1.21 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.23 -1.20 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.74 -1.12 48 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 13.41 -0.99 48 0 768 0
30DEC26 65.00 C 12.42 12.42 12.42 12.26 -1.09 48 30 340 +30
30DEC26 67.50 C 0.00 0.00 0.00 11.12 -1.03 48 0 875 0
30DEC26 70.00 C 10.03 10.03 10.03 10.08 -0.96 48 30 707 -30
30DEC26 72.50 C 9.10 9.10 9.10 9.14 -0.89 48 30 838 0
30DEC26 75.00 C 0.00 0.00 0.00 8.25 -0.86 48 0 905 0
30DEC26 77.50 C 0.00 0.00 0.00 7.44 -0.80 48 0 171 0
30DEC26 80.00 C 0.00 0.00 0.00 6.70 -0.74 48 0 560 0
30DEC26 82.50 C 0.00 0.00 0.00 6.03 -0.69 48 0 276 0
30DEC26 85.00 C 5.61 5.61 5.61 5.42 -0.64 48 3 125 -3
30DEC26 87.50 C 0.00 0.00 0.00 4.87 -0.59 48 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 4.37 -0.55 48 0 39 0
30DEC26 92.50 C 0.00 0.00 0.00 3.92 -0.51 48 0 153 0
30DEC26 95.00 C 3.89 3.89 3.89 3.52 -0.47 47 1 79 +1
30DEC26 97.50 C 0.00 0.00 0.00 3.16 -0.43 47 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 24.91 -1.64 51 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 24.22 -1.30 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.51 -1.27 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.80 -1.25 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.11 -1.38 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.47 -1.21 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.98 -1.11 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.61 -1.29 48 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 15.23 -1.30 48 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 14.26 -0.93 49 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 13.14 -1.00 49 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 12.10 -0.96 48 0 8 0
30MAR27 72.50 C 0.00 0.00 0.00 11.13 -0.94 48 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 10.24 -0.91 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 9.41 -0.87 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.65 -0.82 48 0 10 0
30MAR27 82.50 C 0.00 0.00 0.00 7.95 -0.77 48 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 7.30 -0.72 48 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 6.70 -0.68 48 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 6.15 -0.64 48 0 93 0
30MAR27 92.50 C 0.00 0.00 0.00 5.65 -0.60 48 0 121 0
30MAR27 95.00 C 0.00 0.00 0.00 5.19 -0.56 48 0 14 0
30MAR27 97.50 C 0.00 0.00 0.00 4.72 -0.57 47 0 0 0
TOTAL CALL 4,657 77,364 +1,553
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 780 0
28MAY26 48.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 879 0
28MAY26 52.50 P 0.21 0.24 0.21 0.11 +0.04 50 90 467 -60
28MAY26 55.00 P 0.32 0.39 0.32 0.25 +0.08 50 75 554 +15
28MAY26 57.50 P 0.50 0.65 0.50 0.52 +0.15 50 812 1,069 +104
28MAY26 60.00 P 0.80 1.05 0.80 0.96 +0.26 50 305 1,451 +63
28MAY26 62.50 P 1.20 1.63 1.20 1.59 +0.40 50 202 1,088 +96
28MAY26 65.00 P 1.98 2.52 1.98 2.44 +0.53 49 93 4,435 +21
28MAY26 67.50 P 2.85 3.66 2.85 3.56 +0.71 48 436 2,048 -22
28MAY26 70.00 P 4.89 5.13 4.89 4.99 +0.90 48 89 1,029 -30
28MAY26 72.50 P 6.00 6.80 6.00 6.70 +1.06 49 120 1,104 +35
28MAY26 75.00 P 0.00 0.00 0.00 8.64 +1.21 49 0 675 0
28MAY26 77.50 P 0.00 0.00 0.00 10.69 +1.33 49 0 256 0
28MAY26 80.00 P 0.00 0.00 0.00 12.97 +1.27 51 0 59 0
28MAY26 82.50 P 0.00 0.00 0.00 15.31 +1.49 53 0 10 0
28MAY26 85.00 P 0.00 0.00 0.00 17.66 +1.55 53 0 5 0
28MAY26 87.50 P 0.00 0.00 0.00 20.07 +1.57 54 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 22.51 +1.45 54 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 24.99 +1.66 57 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 27.50 +1.73 62 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 30.00 +1.75 66 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.14 +0.04 46 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.18 +0.04 46 0 180 0
29JUN26 50.00 P 0.00 0.00 0.00 0.23 +0.05 46 0 1,653 0
29JUN26 52.50 P 0.54 0.62 0.54 0.45 +0.10 46 70 632 +30
29JUN26 55.00 P 0.78 0.88 0.78 0.77 +0.16 46 130 1,063 -50
29JUN26 57.50 P 1.16 1.31 1.16 1.24 +0.25 46 155 1,171 -7
29JUN26 60.00 P 1.60 1.77 1.60 1.87 +0.35 46 56 2,209 0
29JUN26 62.50 P 2.42 2.51 2.42 2.63 +0.47 45 56 3,923 -56
29JUN26 65.00 P 0.00 0.00 0.00 3.60 +0.59 45 0 14,202 0
29JUN26 67.50 P 4.36 4.46 4.27 4.81 +0.73 45 229 3,386 -27
29JUN26 70.00 P 5.88 6.37 5.88 6.22 +0.86 45 168 3,234 0
29JUN26 72.50 P 7.26 7.94 7.26 7.87 +1.02 45 62 4,122 +58
29JUN26 75.00 P 0.00 0.00 0.00 9.66 +0.87 46 0 3,587 0
29JUN26 77.50 P 0.00 0.00 0.00 11.58 +0.90 46 0 3,033 0
29JUN26 80.00 P 0.00 0.00 0.00 13.80 +1.16 48 0 3,024 0
29JUN26 82.50 P 0.00 0.00 0.00 16.15 +1.44 51 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 18.18 +1.27 49 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 20.47 +1.28 49 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 22.81 +1.31 49 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 25.18 +1.35 49 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 27.59 +1.44 49 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 30.01 +1.47 49 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 32.47 +1.49 48 0 153 0
29JUN26 102.50 P 33.84 35.01 33.84 34.95 +1.21 0 210 4,235 +150
29JUN26 105.00 P 0.00 0.00 0.00 37.48 +1.65 55 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 39.96 +1.61 55 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 42.46 +1.62 57 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 44.95 +1.55 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 47.46 +1.61 61 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 50.03 +1.64 70 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 52.46 +1.61 66 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 54.98 +1.67 70 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.48 +1.73 72 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 59.96 +1.63 72 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 62.46 +1.71 74 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 64.96 +1.58 76 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 67.46 +1.61 78 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 70.02 +1.72 86 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 72.46 +1.62 81 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 74.96 +1.62 83 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 77.49 +1.59 89 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 79.98 +1.63 89 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 82.46 +1.71 88 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 84.96 +1.61 89 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 87.46 +1.62 91 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 89.96 +1.62 93 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 92.46 +1.62 94 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 94.96 +1.65 96 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 97.46 +1.64 97 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 99.96 +1.58 99 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 102.46 +1.59 100 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 104.96 +1.63 101 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 107.46 +1.63 103 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 109.98 +1.65 108 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 112.46 +1.60 105 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 114.96 +1.62 107 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 117.46 +1.66 108 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 119.96 +1.58 109 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 122.46 +1.64 111 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 124.96 +1.64 112 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 127.48 +1.61 117 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 129.99 +1.64 120 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 132.45 +1.65 0 0 0 0
30JUL26 48.00 P 0.50 0.50 0.50 0.36 +0.08 45 10 10 +10
30JUL26 49.00 P 0.00 0.00 0.00 0.44 +0.08 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.55 +0.11 45 0 0 0
30JUL26 52.50 P 0.83 0.89 0.82 0.88 +0.16 45 150 150 +150
30JUL26 55.00 P 1.15 1.38 1.14 1.35 +0.24 45 420 422 +360
30JUL26 57.50 P 0.00 0.00 0.00 1.92 +0.28 45 0 60 0
30JUL26 60.00 P 0.00 0.00 0.00 2.61 +0.37 45 0 335 0
30JUL26 62.50 P 2.96 3.11 2.96 3.47 +0.47 44 90 112 +82
30JUL26 65.00 P 0.00 0.00 0.00 4.52 +0.59 44 0 557 0
30JUL26 67.50 P 0.00 0.00 0.00 5.77 +0.72 44 0 130 0
30JUL26 70.00 P 6.61 7.32 6.58 7.20 +0.83 44 364 1,730 +340
30JUL26 72.50 P 8.59 8.85 8.59 8.79 +1.00 44 138 673 +114
30JUL26 75.00 P 0.00 0.00 0.00 10.58 +1.13 45 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 12.55 +1.10 46 0 35 0
30JUL26 80.00 P 0.00 0.00 0.00 14.51 +1.15 46 0 5 0
30JUL26 82.50 P 0.00 0.00 0.00 16.61 +1.24 47 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 18.73 +1.33 47 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 20.93 +1.35 47 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 23.23 +1.44 48 0 5 0
30JUL26 92.50 P 0.00 0.00 0.00 25.53 +1.44 48 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 27.84 +1.40 48 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 30.24 +1.46 48 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.88 - 47 0 0 -
28AUG26 50.00 P 0.00 0.00 0.00 1.04 - 47 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 1.51 - 47 0 0 -
28AUG26 55.00 P 2.07 2.07 2.07 2.10 - 47 30 30 -
28AUG26 57.50 P 0.00 0.00 0.00 2.82 - 48 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 3.63 - 47 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 4.57 - 47 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 5.69 - 46 0 0 -
28AUG26 67.50 P 6.20 6.20 6.20 6.96 - 47 15 15 -
28AUG26 70.00 P 0.00 0.00 0.00 8.34 - 46 0 0 -
28AUG26 72.50 P 0.00 0.00 0.00 9.92 - 46 0 0 -
28AUG26 75.00 P 0.00 0.00 0.00 11.63 - 47 0 0 -
28AUG26 77.50 P 0.00 0.00 0.00 13.54 - 47 0 0 -
28AUG26 80.00 P 0.00 0.00 0.00 15.44 - 48 0 0 -
28AUG26 82.50 P 0.00 0.00 0.00 17.43 - 48 0 0 -
28AUG26 85.00 P 0.00 0.00 0.00 19.49 - 48 0 0 -
28AUG26 87.50 P 0.00 0.00 0.00 21.59 - 48 0 0 -
28AUG26 90.00 P 0.00 0.00 0.00 23.78 - 49 0 0 -
28AUG26 92.50 P 0.00 0.00 0.00 26.02 - 49 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 0.25 +0.05 47 0 210 0
29SEP26 41.00 P 0.00 0.00 0.00 0.31 +0.05 47 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.37 +0.05 46 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.46 +0.07 47 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.55 +0.08 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.66 +0.10 47 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.78 +0.11 47 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 0.90 +0.11 47 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 1.07 +0.16 47 0 90 0
29SEP26 49.00 P 1.33 1.33 1.33 1.24 +0.17 47 10 31 0
29SEP26 50.00 P 0.00 0.00 0.00 1.41 +0.17 47 0 543 0
29SEP26 52.50 P 0.00 0.00 0.00 1.96 +0.22 47 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 2.59 +0.25 46 0 1,080 0
29SEP26 57.50 P 0.00 0.00 0.00 3.31 +0.31 46 0 614 0
29SEP26 60.00 P 3.70 3.89 3.70 4.17 +0.40 46 50 503 0
29SEP26 62.50 P 4.61 4.61 4.61 5.17 +0.48 45 30 3,877 0
29SEP26 65.00 P 5.67 5.67 5.67 6.32 +0.58 45 30 9,384 0
29SEP26 67.50 P 6.91 7.42 6.85 7.61 +0.67 45 103 956 +44
29SEP26 70.00 P 8.26 8.26 8.20 9.04 +0.77 45 60 1,519 +23
29SEP26 72.50 P 9.69 9.69 9.69 10.60 +0.86 46 30 781 -30
29SEP26 75.00 P 0.00 0.00 0.00 12.27 +1.00 46 0 523 0
29SEP26 77.50 P 0.00 0.00 0.00 14.12 +1.13 46 0 513 0
29SEP26 80.00 P 0.00 0.00 0.00 16.01 +1.03 47 0 3,166 0
29SEP26 82.50 P 0.00 0.00 0.00 17.97 +1.06 47 0 529 0
29SEP26 85.00 P 0.00 0.00 0.00 19.98 +1.39 47 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 22.05 +1.44 47 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 24.26 +1.31 48 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 26.42 +1.33 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 28.59 +1.31 47 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 30.86 +1.33 47 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 33.18 +1.46 48 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 35.47 +1.37 47 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 37.84 +1.41 47 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 40.18 +1.41 46 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.61 +1.44 47 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 45.05 +1.53 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.51 +1.56 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.03 +1.58 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.49 +1.57 49 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 54.99 +1.59 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 57.49 +1.63 52 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 59.99 +1.63 54 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 1.71 +0.17 47 0 213 0
30DEC26 47.00 P 2.03 2.03 2.03 1.94 +0.23 47 10 61 +10
30DEC26 48.00 P 0.00 0.00 0.00 2.18 +0.24 47 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.41 +0.23 48 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 2.67 +0.26 47 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 3.35 +0.25 47 0 340 0
30DEC26 55.00 P 0.00 0.00 0.00 4.10 +0.32 47 0 1,179 0
30DEC26 57.50 P 0.00 0.00 0.00 4.97 +0.39 46 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 5.95 +0.46 46 0 61 0
30DEC26 62.50 P 0.00 0.00 0.00 7.05 +0.53 46 0 208 0
30DEC26 65.00 P 0.00 0.00 0.00 8.27 +0.61 46 0 558 0
30DEC26 67.50 P 0.00 0.00 0.00 9.60 +0.68 46 0 692 0
30DEC26 70.00 P 0.00 0.00 0.00 11.04 +0.76 46 0 1,336 0
30DEC26 72.50 P 0.00 0.00 0.00 12.57 +0.83 46 0 768 0
30DEC26 75.00 P 0.00 0.00 0.00 14.21 +0.93 46 0 610 0
30DEC26 77.50 P 0.00 0.00 0.00 16.01 +1.06 46 0 37 0
30DEC26 80.00 P 0.00 0.00 0.00 17.81 +0.97 46 0 31 0
30DEC26 82.50 P 0.00 0.00 0.00 19.72 +1.05 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.65 +1.08 47 0 17 0
30DEC26 87.50 P 0.00 0.00 0.00 23.63 +1.14 47 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 25.65 +1.14 47 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 27.73 +1.17 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.84 +1.21 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.00 +1.24 47 0 0 0
30MAR27 47.00 P 2.90 2.97 2.90 2.85 +0.22 47 21 93 +21
30MAR27 48.00 P 3.19 3.19 3.19 3.15 +0.28 48 11 16 +11
30MAR27 49.00 P 0.00 0.00 0.00 3.46 +0.30 48 0 10 0
30MAR27 50.00 P 3.69 3.69 3.69 3.70 +0.33 47 1 36 +1
30MAR27 52.50 P 4.44 4.44 4.44 4.42 +0.36 47 1 30 0
30MAR27 55.00 P 0.00 0.00 0.00 5.27 +0.30 46 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 6.23 +0.37 46 0 50 0
30MAR27 60.00 P 0.00 0.00 0.00 7.32 +0.47 46 0 57 0
30MAR27 62.50 P 0.00 0.00 0.00 8.53 +0.59 46 0 32 0
30MAR27 65.00 P 0.00 0.00 0.00 9.75 +0.60 46 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 11.04 +0.61 46 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 12.50 +0.69 45 0 98 0
30MAR27 72.50 P 0.00 0.00 0.00 14.01 +0.74 45 0 200 0
30MAR27 75.00 P 0.00 0.00 0.00 15.70 +0.85 46 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 17.42 +0.97 46 0 16 0
30MAR27 80.00 P 0.00 0.00 0.00 19.21 +1.15 46 0 22 0
30MAR27 82.50 P 0.00 0.00 0.00 21.03 +1.00 46 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 22.92 +1.25 46 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 24.49 +0.73 45 0 0 0
30MAR27 90.00 P 28.05 28.05 26.87 26.66 +0.96 46 80 80 +80
30MAR27 92.50 P 0.00 0.00 0.00 28.48 +0.77 45 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 30.53 +0.82 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 32.94 +1.16 46 0 0 0
TOTAL PUT 5,012 113,123 +1,536
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$ 11.68
28MAY26 6.50 C 0.00 0.00 0.00 5.19 -0.19 0 0 444 0
28MAY26 6.75 C 0.00 0.00 0.00 4.94 -0.19 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 4.69 -0.19 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 4.43 -0.20 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 4.19 -0.19 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.94 -0.19 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.68 -0.21 0 0 1 0
28MAY26 8.25 C 0.00 0.00 0.00 3.45 -0.19 54 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 3.21 -0.18 58 0 36 0
28MAY26 8.75 C 0.00 0.00 0.00 2.93 -0.22 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.68 -0.22 0 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 2.44 -0.22 0 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 2.21 -0.21 39 0 474 0
28MAY26 9.75 C 0.00 0.00 0.00 1.93 -0.25 0 0 507 0
28MAY26 10.00 C 0.00 0.00 0.00 1.71 -0.20 30 0 320 0
28MAY26 10.50 C 0.00 0.00 0.00 1.32 -0.16 41 0 992 0
28MAY26 11.00 C 0.98 0.98 0.90 0.96 -0.14 43 10 1,658 +5
28MAY26 11.50 C 0.68 0.69 0.56 0.63 -0.12 40 288 3,004 +206
28MAY26 12.00 C 0.43 0.43 0.40 0.41 -0.08 41 19 1,771 +16
28MAY26 12.50 C 0.29 0.29 0.22 0.24 -0.07 41 34 320 +3
28MAY26 13.00 C 0.16 0.18 0.13 0.14 -0.04 41 88 357 +59
28MAY26 13.50 C 0.09 0.09 0.08 0.07 -0.03 40 145 265 +45
28MAY26 14.00 C 0.07 0.07 0.07 0.04 -0.01 42 8 349 +8
28MAY26 14.50 C 0.04 0.04 0.04 0.02 -0.01 42 1 206 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 60 0
28MAY26 15.50 C 0.02 0.02 0.02 0.01 0.00 47 5 35 +5
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.21 -0.18 59 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.94 -0.20 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.69 -0.20 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.43 -0.22 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.19 -0.21 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.94 -0.22 0 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 3.69 -0.22 0 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 3.45 -0.22 0 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 3.23 -0.17 41 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 2.97 -0.22 32 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 2.70 -0.23 0 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 2.50 -0.21 36 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 2.27 -0.21 36 0 4,196 0
29JUN26 9.75 C 0.00 0.00 0.00 2.03 -0.23 34 0 368 0
29JUN26 10.00 C 0.00 0.00 0.00 1.86 -0.16 39 0 1,837 0
29JUN26 10.50 C 0.00 0.00 0.00 1.47 -0.15 38 0 2,855 0
29JUN26 11.00 C 0.00 0.00 0.00 1.14 -0.12 39 0 4,723 0
29JUN26 11.50 C 0.84 0.84 0.84 0.85 -0.10 39 30 2,264 0
29JUN26 12.00 C 0.60 0.60 0.60 0.60 -0.11 38 4 4,378 -4
29JUN26 12.50 C 0.42 0.44 0.42 0.44 -0.08 39 76 849 -2
29JUN26 13.00 C 0.30 0.30 0.30 0.31 -0.06 39 10 1,014 +10
29JUN26 13.50 C 0.00 0.00 0.00 0.21 -0.04 39 0 374 0
29JUN26 14.00 C 0.00 0.00 0.00 0.14 -0.03 39 0 228 0
29JUN26 14.50 C 0.00 0.00 0.00 0.09 -0.02 39 0 138 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 141 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 41 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 28 0
30JUL26 7.00 C 0.00 0.00 0.00 4.69 -0.22 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 4.43 -0.23 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 4.19 -0.22 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.95 -0.23 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.71 -0.23 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.47 -0.23 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.23 -0.23 23 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.00 -0.22 32 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.78 -0.21 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.55 -0.21 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.34 -0.20 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.13 -0.20 36 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 1.91 -0.21 35 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 1.58 -0.13 38 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 1.27 -0.14 39 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 1.01 -0.10 39 0 93 0
30JUL26 12.00 C 0.00 0.00 0.00 0.77 -0.09 39 0 114 0
30JUL26 12.50 C 0.00 0.00 0.00 0.58 -0.07 38 0 102 0
30JUL26 13.00 C 0.00 0.00 0.00 0.43 -0.05 38 0 232 0
30JUL26 13.50 C 0.00 0.00 0.00 0.31 -0.04 38 0 328 0
30JUL26 14.00 C 0.25 0.25 0.25 0.23 -0.02 39 30 70 +30
30JUL26 14.50 C 0.00 0.00 0.00 0.16 -0.02 38 0 88 0
30JUL26 15.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 100 0
30JUL26 16.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.02 - 35 0 0 -
28AUG26 9.00 C 0.00 0.00 0.00 2.79 - 35 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 2.57 - 36 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 2.36 - 36 0 0 -
28AUG26 9.75 C 0.00 0.00 0.00 2.16 - 37 0 0 -
28AUG26 10.00 C 0.00 0.00 0.00 1.97 - 37 0 0 -
28AUG26 10.50 C 0.00 0.00 0.00 1.66 - 39 0 0 -
28AUG26 11.00 C 0.00 0.00 0.00 1.38 - 41 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 1.10 - 40 0 0 -
28AUG26 12.00 C 0.00 0.00 0.00 0.87 - 40 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 0.69 - 40 0 0 -
28AUG26 13.00 C 0.59 0.59 0.59 0.54 - 40 16 16 -
28AUG26 13.50 C 0.00 0.00 0.00 0.42 - 40 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 0.32 - 40 0 0 -
28AUG26 14.50 C 0.00 0.00 0.00 0.24 - 40 0 0 -
28AUG26 15.00 C 0.00 0.00 0.00 0.18 - 40 0 0 -
28AUG26 15.50 C 0.00 0.00 0.00 0.14 - 40 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 0.10 - 39 0 0 -
28AUG26 16.50 C 0.11 0.11 0.11 0.08 - 40 5 5 -
29SEP26 6.50 C 0.00 0.00 0.00 5.22 -0.18 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.97 -0.19 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.72 -0.19 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.48 -0.19 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.19 -0.24 0 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 3.95 -0.24 0 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 3.71 -0.24 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.48 -0.24 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.25 -0.24 32 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 3.03 -0.23 35 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 2.81 -0.23 35 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 2.61 -0.21 37 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 2.40 -0.22 37 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 2.21 -0.20 37 0 2,847 0
29SEP26 10.00 C 0.00 0.00 0.00 2.02 -0.21 37 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 1.73 -0.13 39 0 312 0
29SEP26 11.00 C 1.40 1.43 1.40 1.44 -0.12 39 8 1,585 +8
29SEP26 11.50 C 1.15 1.17 1.15 1.21 -0.08 40 170 5,460 -93
29SEP26 12.00 C 0.00 0.00 0.00 0.97 -0.09 39 0 14,326 0
29SEP26 12.50 C 0.84 0.84 0.84 0.79 -0.09 39 30 521 +30
29SEP26 13.00 C 0.00 0.00 0.00 0.64 -0.07 39 0 7,952 0
29SEP26 13.50 C 0.00 0.00 0.00 0.52 -0.06 40 0 2,041 0
29SEP26 14.00 C 0.00 0.00 0.00 0.41 -0.06 40 0 110 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 -0.04 40 0 483 0
29SEP26 15.00 C 0.27 0.27 0.27 0.26 -0.04 40 2 108 +2
29SEP26 15.50 C 0.23 0.23 0.23 0.20 -0.03 39 106 220 +106
29SEP26 16.00 C 0.00 0.00 0.00 0.16 -0.03 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 -0.01 40 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 25 0
30DEC26 6.50 C 0.00 0.00 0.00 5.22 -0.18 37 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 4.97 -0.19 32 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 4.73 -0.19 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.48 -0.20 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.19 -0.25 0 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 3.96 -0.25 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.73 -0.25 26 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 3.52 -0.23 33 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 3.30 -0.23 34 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 3.10 -0.16 35 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 2.90 -0.21 35 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 2.70 -0.21 35 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 2.51 -0.21 35 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 2.34 -0.20 35 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 2.17 -0.20 36 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 1.87 -0.18 36 0 145 0
30DEC26 11.00 C 0.00 0.00 0.00 1.61 -0.18 36 0 5,467 0
30DEC26 11.50 C 0.00 0.00 0.00 1.40 -0.11 37 0 266 0
30DEC26 12.00 C 1.15 1.15 1.15 1.19 -0.11 37 1 10,144 0
30DEC26 12.50 C 0.00 0.00 0.00 1.02 -0.09 37 0 68 0
30DEC26 13.00 C 0.00 0.00 0.00 0.87 -0.08 37 0 156 0
30DEC26 13.50 C 0.00 0.00 0.00 0.74 -0.09 37 0 181 0
30DEC26 14.00 C 0.00 0.00 0.00 0.63 -0.08 38 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.54 -0.08 38 0 68 0
30DEC26 15.00 C 0.00 0.00 0.00 0.46 -0.06 38 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.38 -0.06 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.32 -0.05 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.26 -0.05 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 5.23 -0.17 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.98 -0.18 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.74 -0.18 36 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 4.48 -0.21 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.29 -0.17 38 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 4.00 -0.24 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.78 -0.24 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.58 -0.22 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.40 -0.20 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.20 -0.20 35 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 3.00 -0.21 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.84 -0.11 35 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 2.66 -0.19 35 0 394 0
30MAR27 9.75 C 2.45 2.45 2.45 2.49 -0.20 35 1 1 0
30MAR27 10.00 C 0.00 0.00 0.00 2.34 -0.19 35 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 2.07 -0.16 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.83 -0.14 36 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 1.62 -0.11 36 100 12,171 +100
30MAR27 12.00 C 0.00 0.00 0.00 1.42 -0.10 36 100 209 +98
30MAR27 12.50 C 0.00 0.00 0.00 1.24 -0.10 36 0 113 0
30MAR27 13.00 C 0.00 0.00 0.00 1.09 -0.10 36 0 637 0
30MAR27 13.50 C 0.00 0.00 0.00 0.96 -0.08 37 0 33 0
30MAR27 14.00 C 0.86 0.86 0.86 0.84 -0.08 37 10 390 +7
30MAR27 14.50 C 0.00 0.00 0.00 0.74 -0.07 37 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 0.65 -0.06 37 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 0.56 -0.06 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.49 -0.05 37 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 0.42 -0.04 37 0 0 0
TOTAL CALL 1,297 109,918 +639
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 89 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 84 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 69 0 559 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 448 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 422 0
28MAY26 8.50 P 0.01 0.01 0.01 0.01 0.00 55 5 323 -5
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 576 0
28MAY26 9.00 P 0.02 0.02 0.02 0.01 0.00 46 16 334 +16
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 40 316 -40
28MAY26 9.50 P 0.03 0.04 0.03 0.02 0.00 42 11 720 0
28MAY26 9.75 P 0.06 0.06 0.05 0.03 0.00 41 62 616 +20
28MAY26 10.00 P 0.06 0.06 0.06 0.05 +0.01 41 35 993 +35
28MAY26 10.50 P 0.11 0.15 0.11 0.12 +0.02 41 24 794 +14
28MAY26 11.00 P 0.20 0.28 0.20 0.24 +0.04 41 66 2,234 +50
28MAY26 11.50 P 0.36 0.50 0.36 0.43 +0.06 40 87 1,175 +3
28MAY26 12.00 P 0.64 0.78 0.64 0.70 +0.10 40 37 825 -30
28MAY26 12.50 P 0.00 0.00 0.00 1.05 +0.12 42 0 433 0
28MAY26 13.00 P 0.00 0.00 0.00 1.43 +0.12 40 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.86 +0.09 38 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.38 +0.19 49 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.87 +0.20 54 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.35 +0.20 55 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.87 +0.23 66 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.35 +0.21 66 0 1 0
28MAY26 16.50 P 0.00 0.00 0.00 4.85 +0.21 71 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 285 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 392 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 435 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 3,119 0
29JUN26 8.00 P 0.02 0.02 0.02 0.01 0.00 44 1 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 622 0
29JUN26 8.50 P 0.04 0.04 0.04 0.02 +0.01 42 10 1,248 +10
29JUN26 8.75 P 0.03 0.03 0.03 0.03 +0.01 41 1 987 0
29JUN26 9.00 P 0.06 0.06 0.06 0.04 +0.01 40 20 6,131 +20
29JUN26 9.25 P 0.07 0.07 0.07 0.05 +0.01 39 6 3,292 +6
29JUN26 9.50 P 0.09 0.09 0.09 0.08 +0.02 40 5 580 0
29JUN26 9.75 P 0.00 0.00 0.00 0.11 +0.02 39 0 336 0
29JUN26 10.00 P 0.13 0.17 0.13 0.15 +0.03 39 62 963 +49
29JUN26 10.50 P 0.29 0.29 0.27 0.26 +0.04 39 33 836 +3
29JUN26 11.00 P 0.42 0.45 0.42 0.42 +0.06 39 11 4,883 +5
29JUN26 11.50 P 0.58 0.64 0.58 0.63 +0.07 39 24 508 +4
29JUN26 12.00 P 0.84 0.85 0.80 0.89 +0.09 38 44 6,315 +25
29JUN26 12.50 P 1.24 1.24 1.24 1.22 +0.11 39 44 251 +44
29JUN26 13.00 P 0.00 0.00 0.00 1.58 +0.11 39 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 2.04 +0.20 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.48 +0.19 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.94 +0.20 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.41 +0.21 48 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.87 +0.20 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.36 +0.21 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.85 +0.21 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.32 +0.18 0 0 0 0
30JUL26 7.00 P 0.02 0.02 0.02 0.01 0.00 44 1 71 +1
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 +0.01 40 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.04 +0.01 39 0 3 0
30JUL26 8.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 0.08 +0.02 39 0 30 0
30JUL26 9.00 P 0.13 0.13 0.13 0.10 +0.01 38 1 108 0
30JUL26 9.25 P 0.00 0.00 0.00 0.14 +0.03 38 0 51 0
30JUL26 9.50 P 0.18 0.18 0.18 0.18 +0.03 38 30 510 +30
30JUL26 9.75 P 0.00 0.00 0.00 0.24 +0.04 39 0 209 0
30JUL26 10.00 P 0.00 0.00 0.00 0.30 +0.04 38 0 286 0
30JUL26 10.50 P 0.44 0.44 0.44 0.45 +0.05 38 5 140 +5
30JUL26 11.00 P 0.00 0.00 0.00 0.64 +0.07 37 0 94 0
30JUL26 11.50 P 0.00 0.00 0.00 0.88 +0.09 36 0 376 0
30JUL26 12.00 P 0.00 0.00 0.00 1.17 +0.11 36 0 197 0
30JUL26 12.50 P 1.50 1.50 1.50 1.50 +0.11 36 30 30 +30
30JUL26 13.00 P 0.00 0.00 0.00 1.89 +0.15 36 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.30 +0.18 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.72 +0.18 36 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.16 +0.19 35 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.62 +0.20 35 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.08 +0.19 32 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.56 +0.20 28 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.04 +0.20 0 0 0 0
28AUG26 8.75 P 0.17 0.17 0.17 0.14 - 40 1 1 -
28AUG26 9.00 P 0.00 0.00 0.00 0.18 - 40 0 0 -
28AUG26 9.25 P 0.00 0.00 0.00 0.23 - 40 0 0 -
28AUG26 9.50 P 0.28 0.28 0.27 0.29 - 40 7 7 -
28AUG26 9.75 P 0.00 0.00 0.00 0.35 - 40 0 0 -
28AUG26 10.00 P 0.38 0.38 0.38 0.43 - 40 2 2 -
28AUG26 10.50 P 0.00 0.00 0.00 0.62 - 40 0 0 -
28AUG26 11.00 P 0.00 0.00 0.00 0.83 - 40 0 0 -
28AUG26 11.50 P 1.00 1.00 1.00 1.07 - 39 43 43 -
28AUG26 12.00 P 0.00 0.00 0.00 1.36 - 39 0 0 -
28AUG26 12.50 P 1.63 1.63 1.63 1.69 - 39 30 30 -
28AUG26 13.00 P 0.00 0.00 0.00 2.05 - 39 0 0 -
28AUG26 13.50 P 0.00 0.00 0.00 2.52 - 43 0 0 -
28AUG26 14.00 P 0.00 0.00 0.00 2.94 - 44 0 0 -
28AUG26 14.50 P 0.00 0.00 0.00 3.37 - 44 0 0 -
28AUG26 15.00 P 0.00 0.00 0.00 3.82 - 45 0 0 -
28AUG26 15.50 P 0.00 0.00 0.00 4.28 - 47 0 0 -
28AUG26 16.00 P 0.00 0.00 0.00 4.75 - 48 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 5.22 - 49 0 0 -
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 79 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 +0.01 41 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 +0.01 40 0 258 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 0.00 40 0 817 0
29SEP26 7.75 P 0.00 0.00 0.00 0.07 +0.01 40 0 1,817 0
29SEP26 8.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 817 0
29SEP26 8.25 P 0.15 0.15 0.15 0.12 +0.01 40 1 356 +1
29SEP26 8.50 P 0.00 0.00 0.00 0.15 +0.01 39 0 784 0
29SEP26 8.75 P 0.00 0.00 0.00 0.19 +0.01 39 0 971 0
29SEP26 9.00 P 0.00 0.00 0.00 0.25 +0.03 40 0 601 0
29SEP26 9.25 P 0.00 0.00 0.00 0.30 +0.03 40 0 765 0
29SEP26 9.50 P 0.00 0.00 0.00 0.37 +0.04 40 0 708 0
29SEP26 9.75 P 0.45 0.45 0.45 0.44 +0.04 40 30 3,304 +30
29SEP26 10.00 P 0.00 0.00 0.00 0.53 +0.05 40 0 728 0
29SEP26 10.50 P 0.69 0.69 0.69 0.71 +0.05 39 10 3,327 +10
29SEP26 11.00 P 0.00 0.00 0.00 0.92 +0.06 39 0 9,635 0
29SEP26 11.50 P 1.22 1.22 1.22 1.18 +0.08 39 30 8,131 +30
29SEP26 12.00 P 1.51 1.51 1.51 1.47 +0.08 39 5 341 0
29SEP26 12.50 P 0.00 0.00 0.00 1.80 +0.10 39 0 0 0
29SEP26 13.00 P 2.15 2.15 2.15 2.15 +0.10 39 44 164 +44
29SEP26 13.50 P 0.00 0.00 0.00 2.60 +0.18 42 0 30 0
29SEP26 14.00 P 0.00 0.00 0.00 3.00 +0.17 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.43 +0.19 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.87 +0.20 44 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 4.32 +0.21 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.78 +0.21 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.25 +0.22 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.73 +0.23 47 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 38 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 +0.01 38 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.11 0.00 38 0 3,323 0
30DEC26 7.75 P 0.00 0.00 0.00 0.14 0.00 38 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 124 0
30DEC26 8.25 P 0.00 0.00 0.00 0.22 +0.01 38 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.27 +0.01 38 0 134 0
30DEC26 8.75 P 0.00 0.00 0.00 0.33 +0.02 38 0 174 0
30DEC26 9.00 P 0.43 0.43 0.43 0.39 +0.02 38 6 132 +6
30DEC26 9.25 P 0.00 0.00 0.00 0.46 +0.02 38 0 224 0
30DEC26 9.50 P 0.00 0.00 0.00 0.54 +0.03 38 0 5,607 0
30DEC26 9.75 P 0.00 0.00 0.00 0.63 +0.03 38 0 135 0
30DEC26 10.00 P 0.00 0.00 0.00 0.72 +0.04 38 0 302 0
30DEC26 10.50 P 0.00 0.00 0.00 0.93 +0.05 38 0 368 0
30DEC26 11.00 P 0.00 0.00 0.00 1.17 +0.06 38 0 103 0
30DEC26 11.50 P 1.48 1.48 1.48 1.43 +0.07 38 30 120 +30
30DEC26 12.00 P 1.73 1.73 1.73 1.72 +0.06 38 48 5,080 +48
30DEC26 12.50 P 0.00 0.00 0.00 2.05 +0.08 38 0 210 0
30DEC26 13.00 P 0.00 0.00 0.00 2.43 +0.12 40 0 90 0
30DEC26 13.50 P 0.00 0.00 0.00 2.80 +0.13 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.20 +0.15 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.61 +0.17 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.03 +0.18 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.46 +0.18 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.90 +0.19 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.35 +0.20 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.07 0.00 37 0 103 0
30MAR27 6.75 P 0.00 0.00 0.00 0.09 0.00 37 0 14 0
30MAR27 7.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 52 0
30MAR27 7.25 P 0.00 0.00 0.00 0.15 +0.01 38 0 95 0
30MAR27 7.50 P 0.22 0.22 0.22 0.18 +0.01 37 1 8 +1
30MAR27 7.75 P 0.00 0.00 0.00 0.22 +0.01 37 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 0.27 +0.02 37 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 0.32 +0.02 37 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 0.38 +0.02 37 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.45 +0.03 37 0 46 0
30MAR27 9.00 P 0.00 0.00 0.00 0.52 +0.03 37 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.60 +0.04 37 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.69 +0.04 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.78 +0.04 38 0 30 0
30MAR27 10.00 P 0.00 0.00 0.00 0.88 +0.05 38 0 37 0
30MAR27 10.50 P 0.00 0.00 0.00 1.10 +0.05 38 0 181 0
30MAR27 11.00 P 0.00 0.00 0.00 1.35 +0.07 38 0 90 0
30MAR27 11.50 P 1.62 1.62 1.61 1.61 +0.07 38 105 134 +104
30MAR27 12.00 P 0.00 0.00 0.00 1.90 +0.07 38 100 130 +100
30MAR27 12.50 P 2.16 2.16 2.16 2.22 +0.08 38 30 182 +30
30MAR27 13.00 P 2.56 2.56 2.56 2.57 +0.09 38 30 210 +30
30MAR27 13.50 P 0.00 0.00 0.00 2.97 +0.15 39 0 90 0
30MAR27 14.00 P 0.00 0.00 0.00 3.31 +0.11 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.74 +0.15 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.10 +0.11 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.56 +0.16 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.95 +0.13 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.42 +0.17 40 0 0 0
TOTAL PUT 1,264 98,824 +759
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$ 20.22
28MAY26 14.50 C 0.00 0.00 0.00 5.75 -0.22 47 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.25 -0.22 41 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.76 -0.21 44 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.27 -0.20 43 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.78 -0.20 41 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.31 -0.18 41 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.81 -0.21 35 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.36 -0.20 35 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.94 -0.19 35 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 1.55 -0.18 35 0 53 0
28MAY26 19.50 C 1.53 1.53 1.31 1.19 -0.18 34 92 295 +60
28MAY26 20.00 C 1.17 1.17 0.93 0.90 -0.14 34 151 432 +14
28MAY26 21.00 C 0.62 0.62 0.62 0.47 -0.10 34 1 892 +1
28MAY26 22.00 C 0.34 0.34 0.30 0.22 -0.06 34 21 1,255 0
28MAY26 23.00 C 0.00 0.00 0.00 0.10 -0.03 35 0 1,302 0
28MAY26 24.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 426 0
28MAY26 25.00 C 0.00 0.00 0.00 0.02 0.00 37 0 292 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 97 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 186 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 135 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.75 -0.22 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.25 -0.22 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.75 -0.22 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.26 -0.22 55 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.76 -0.22 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.26 -0.22 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.75 -0.23 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 6.31 -0.17 55 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.82 -0.17 52 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 5.33 -0.16 49 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.80 -0.20 39 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 4.32 -0.19 38 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.87 -0.16 39 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.45 -0.04 41 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 2.94 -0.18 35 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.54 -0.15 36 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 2.16 -0.14 35 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 1.82 -0.11 36 0 525 0
29JUN26 19.50 C 1.62 1.62 1.52 1.48 -0.17 34 90 248 +90
29JUN26 20.00 C 0.00 0.00 0.00 1.21 -0.14 35 0 2,377 0
29JUN26 21.00 C 0.97 0.97 0.80 0.78 -0.06 35 60 2,718 +30
29JUN26 22.00 C 0.53 0.53 0.50 0.48 -0.05 35 105 3,184 -13
29JUN26 23.00 C 0.00 0.00 0.00 0.29 -0.02 35 0 1,004 0
29JUN26 24.00 C 0.00 0.00 0.00 0.17 0.00 36 0 350 0
29JUN26 25.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 1,564 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 0.00 36 0 167 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 0.00 37 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 0.00 38 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.88 -0.15 43 0 2 0
30JUL26 16.00 C 0.00 0.00 0.00 4.42 -0.14 41 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.98 -0.05 40 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.55 -0.01 40 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.15 -0.10 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.71 -0.16 36 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.36 -0.15 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.05 -0.13 36 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.75 -0.15 36 0 72 0
30JUL26 20.00 C 0.00 0.00 0.00 1.49 -0.14 36 0 193 0
30JUL26 21.00 C 0.00 0.00 0.00 1.07 -0.10 36 0 382 0
30JUL26 22.00 C 0.00 0.00 0.00 0.76 -0.08 36 0 323 0
30JUL26 23.00 C 0.66 0.66 0.58 0.53 -0.05 37 45 109 +30
30JUL26 24.00 C 0.45 0.45 0.45 0.36 -0.03 37 30 60 +30
30JUL26 25.00 C 0.32 0.32 0.32 0.24 -0.01 37 30 97 +30
30JUL26 26.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 60 0
30JUL26 27.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.03 0.00 38 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
28AUG26 15.50 C 0.00 0.00 0.00 4.89 - 38 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 4.45 - 38 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 4.04 - 38 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 3.65 - 38 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 3.28 - 38 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 2.94 - 38 0 0 -
28AUG26 18.50 C 0.00 0.00 0.00 2.62 - 38 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 2.33 - 38 0 0 -
28AUG26 19.50 C 0.00 0.00 0.00 2.01 - 37 0 0 -
28AUG26 20.00 C 0.00 0.00 0.00 1.77 - 37 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 1.35 - 37 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 1.03 - 38 0 0 -
28AUG26 23.00 C 0.80 0.80 0.80 0.78 - 38 30 30 -
28AUG26 24.00 C 0.74 0.74 0.74 0.60 - 39 28 28 -
28AUG26 25.00 C 0.00 0.00 0.00 0.44 - 39 0 0 -
28AUG26 26.00 C 0.45 0.45 0.45 0.31 - 38 30 30 -
28AUG26 27.00 C 0.00 0.00 0.00 0.23 - 39 0 0 -
28AUG26 28.00 C 0.00 0.00 0.00 0.16 - 38 0 0 -
28AUG26 29.00 C 0.00 0.00 0.00 0.11 - 38 0 0 -
29SEP26 12.00 C 0.00 0.00 0.00 8.29 -0.19 49 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.76 -0.22 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.31 -0.18 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.82 -0.18 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.35 -0.18 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.82 -0.24 36 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 5.44 -0.17 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.00 -0.03 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.58 -0.04 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.11 -0.12 36 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.80 -0.08 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.44 -0.09 38 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 3.06 -0.25 37 0 6 0
29SEP26 18.50 C 0.00 0.00 0.00 2.86 -0.14 39 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 2.57 -0.14 39 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 2.25 -0.20 37 0 422 0
29SEP26 20.00 C 2.08 2.08 2.03 2.01 -0.12 37 74 934 +60
29SEP26 21.00 C 1.72 1.72 1.72 1.61 -0.10 38 30 8,876 0
29SEP26 22.00 C 1.26 1.26 1.26 1.27 -0.09 38 21 3,099 +21
29SEP26 23.00 C 0.00 0.00 0.00 1.00 -0.07 38 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.78 -0.05 38 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.60 -0.04 38 0 38 0
29SEP26 26.00 C 0.00 0.00 0.00 0.47 -0.03 39 0 6,065 0
29SEP26 27.00 C 0.00 0.00 0.00 0.37 -0.03 39 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.28 -0.02 39 0 47 0
29SEP26 29.00 C 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 7.82 -0.21 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.35 -0.22 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.89 -0.11 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.45 -0.08 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.04 -0.05 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.63 -0.07 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.24 -0.09 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.86 -0.12 36 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 4.51 -0.12 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 4.17 -0.14 36 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 3.85 -0.15 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.58 -0.12 37 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 3.30 -0.13 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.05 -0.11 37 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 2.81 -0.20 37 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 2.58 -0.11 38 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 2.18 -0.09 38 0 3,054 0
30DEC26 22.00 C 0.00 0.00 0.00 1.84 -0.07 38 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 1.53 -0.06 38 0 18 0
30DEC26 24.00 C 0.00 0.00 0.00 1.28 -0.05 38 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.06 -0.07 38 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 0.90 -0.06 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.76 -0.05 39 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.64 -0.02 39 0 300 0
30DEC26 29.00 C 0.00 0.00 0.00 0.52 -0.02 39 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.43 -0.02 39 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.35 -0.02 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.29 -0.01 39 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 6.20 -0.37 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.93 -0.26 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.57 -0.27 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.24 -0.08 37 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.91 -0.10 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.60 -0.11 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.31 -0.10 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.03 -0.11 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.76 -0.11 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.51 -0.11 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.28 -0.11 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.05 -0.11 38 0 40 0
30MAR27 21.00 C 0.00 0.00 0.00 2.67 -0.09 38 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 2.31 -0.08 38 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 2.00 -0.07 38 0 20 0
30MAR27 24.00 C 0.00 0.00 0.00 1.73 -0.06 38 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 1.51 -0.07 39 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 1.32 -0.06 39 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 1.16 -0.05 39 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 1.01 -0.04 39 0 35 0
30MAR27 29.00 C 0.00 0.00 0.00 0.86 -0.01 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.75 -0.01 39 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.64 -0.02 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.55 -0.01 39 0 11 0
TOTAL CALL 838 48,278 +353
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 48 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 68 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 0.00 36 0 89 0
28MAY26 17.50 P 0.07 0.07 0.07 0.06 +0.01 36 10 281 0
28MAY26 18.00 P 0.13 0.13 0.13 0.11 +0.02 36 34 282 0
28MAY26 18.50 P 0.14 0.19 0.14 0.19 +0.03 35 121 448 +111
28MAY26 19.00 P 0.26 0.26 0.26 0.31 +0.05 36 10 748 +10
28MAY26 19.50 P 0.37 0.48 0.37 0.47 +0.07 36 207 317 +89
28MAY26 20.00 P 0.52 0.68 0.51 0.69 +0.10 36 580 723 +321
28MAY26 21.00 P 0.98 1.14 0.98 1.26 +0.16 36 32 479 -26
28MAY26 22.00 P 0.00 0.00 0.00 2.03 +0.23 38 0 1,175 0
28MAY26 23.00 P 0.00 0.00 0.00 2.85 +0.19 35 0 418 0
28MAY26 24.00 P 0.00 0.00 0.00 3.80 +0.11 36 0 116 0
28MAY26 25.00 P 0.00 0.00 0.00 4.78 +0.08 0 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 5.80 +0.17 49 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.80 +0.24 55 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.80 +0.24 61 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.80 +0.24 66 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.80 +0.17 72 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.78 +0.22 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.78 +0.22 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 61 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 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 38 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 561 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 1,917 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 +0.04 36 0 357 0
29JUN26 17.00 P 0.00 0.00 0.00 0.18 +0.05 36 0 3,772 0
29JUN26 17.50 P 0.00 0.00 0.00 0.27 +0.07 36 0 1,090 0
29JUN26 18.00 P 0.31 0.31 0.31 0.38 +0.08 36 2 363 -2
29JUN26 18.50 P 0.00 0.00 0.00 0.53 +0.10 36 0 503 0
29JUN26 19.00 P 0.64 0.64 0.64 0.71 +0.12 36 45 437 +43
29JUN26 19.50 P 0.84 0.90 0.84 0.92 +0.13 36 65 1,172 +5
29JUN26 20.00 P 0.00 0.00 0.00 1.17 +0.14 36 0 3,153 0
29JUN26 21.00 P 0.00 0.00 0.00 1.76 +0.18 36 0 1,841 0
29JUN26 22.00 P 0.00 0.00 0.00 2.47 +0.20 36 0 250 0
29JUN26 23.00 P 0.00 0.00 0.00 3.22 +0.09 34 0 326 0
29JUN26 24.00 P 0.00 0.00 0.00 4.11 +0.08 34 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 5.04 +0.06 34 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 6.03 +0.07 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.01 +0.04 39 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.99 +0.04 39 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 8.95 +0.01 0 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 10.08 +0.34 60 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.06 +0.23 62 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.07 +0.34 67 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.18 +0.03 37 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 0.25 +0.04 37 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.35 +0.05 37 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.47 +0.07 37 0 34 0
30JUL26 18.00 P 0.00 0.00 0.00 0.61 +0.07 37 0 6 0
30JUL26 18.50 P 0.00 0.00 0.00 0.78 +0.08 37 0 16 0
30JUL26 19.00 P 0.00 0.00 0.00 0.98 +0.09 37 0 24 0
30JUL26 19.50 P 0.00 0.00 0.00 1.19 +0.11 36 0 49 0
30JUL26 20.00 P 0.00 0.00 0.00 1.45 +0.14 37 0 202 0
30JUL26 21.00 P 0.00 0.00 0.00 2.03 +0.16 37 0 233 0
30JUL26 22.00 P 0.00 0.00 0.00 2.72 +0.20 37 0 92 0
30JUL26 23.00 P 0.00 0.00 0.00 3.47 +0.09 37 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 4.27 +0.05 35 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 5.16 +0.04 36 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.08 +0.02 35 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.02 -0.01 34 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.99 -0.01 33 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.96 -0.02 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.08 +0.13 50 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.06 +0.11 52 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.07 +0.34 56 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.23 - 38 0 0 -
28AUG26 16.00 P 0.00 0.00 0.00 0.31 - 38 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 0.41 - 38 0 0 -
28AUG26 17.00 P 0.50 0.50 0.50 0.55 - 39 4 4 -
28AUG26 17.50 P 0.00 0.00 0.00 0.69 - 39 0 0 -
28AUG26 18.00 P 0.00 0.00 0.00 0.86 - 39 0 0 -
28AUG26 18.50 P 0.92 0.92 0.92 1.05 - 39 30 30 -
28AUG26 19.00 P 0.00 0.00 0.00 1.27 - 39 0 0 -
28AUG26 19.50 P 0.00 0.00 0.00 1.51 - 39 0 0 -
28AUG26 20.00 P 0.00 0.00 0.00 1.76 - 39 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 2.34 - 39 0 0 -
28AUG26 22.00 P 0.00 0.00 0.00 3.03 - 40 0 0 -
28AUG26 23.00 P 0.00 0.00 0.00 3.69 - 38 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 4.49 - 38 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 5.33 - 38 0 0 -
28AUG26 26.00 P 0.00 0.00 0.00 6.22 - 38 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 7.14 - 38 0 0 -
28AUG26 28.00 P 0.00 0.00 0.00 8.08 - 38 0 0 -
28AUG26 29.00 P 0.00 0.00 0.00 9.04 - 39 0 0 -
29SEP26 12.00 P 0.00 0.00 0.00 0.03 0.00 39 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 0.00 39 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 +0.02 39 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.15 +0.02 39 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.20 +0.02 39 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.27 +0.03 39 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.35 +0.03 39 0 26 0
29SEP26 16.00 P 0.00 0.00 0.00 0.46 +0.04 39 0 346 0
29SEP26 16.50 P 0.00 0.00 0.00 0.58 +0.05 39 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 0.72 +0.05 39 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 0.89 +0.07 40 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.06 +0.07 39 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.27 +0.08 40 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.49 +0.09 40 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.74 +0.10 40 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 2.00 +0.10 40 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 2.60 +0.13 40 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 3.27 +0.14 41 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 4.01 +0.16 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.81 +0.18 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.65 +0.19 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.53 +0.19 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.45 +0.20 46 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 8.37 +0.18 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.30 +0.15 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.25 +0.12 49 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.20 +0.07 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.17 +0.04 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.15 +0.02 39 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.20 +0.02 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.26 +0.02 39 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.34 +0.03 39 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.43 +0.04 39 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.54 +0.05 39 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.65 +0.05 39 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.79 +0.06 39 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 0.94 +0.06 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.12 +0.08 39 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.30 +0.08 40 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.51 +0.09 40 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 1.73 +0.09 40 0 170 0
30DEC26 19.00 P 0.00 0.00 0.00 1.97 +0.11 40 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 2.23 +0.11 40 0 490 0
30DEC26 20.00 P 0.00 0.00 0.00 2.50 +0.12 40 0 201 0
30DEC26 21.00 P 0.00 0.00 0.00 3.10 +0.14 40 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 3.75 +0.15 40 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 4.46 +0.17 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.21 +0.17 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.02 +0.18 42 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 6.85 +0.19 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.73 +0.20 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.61 +0.18 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.51 +0.16 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.41 +0.12 45 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 11.34 +0.09 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.28 +0.05 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.65 +0.04 39 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.78 +0.05 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.93 +0.06 40 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.08 +0.06 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.26 +0.07 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.45 +0.08 40 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.66 +0.10 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.88 +0.10 40 0 31 0
30MAR27 18.50 P 0.00 0.00 0.00 2.10 +0.09 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.36 +0.11 40 0 8 0
30MAR27 19.50 P 0.00 0.00 0.00 2.63 +0.12 40 0 0 0
30MAR27 20.00 P 2.79 2.79 2.79 2.89 +0.11 40 30 80 +30
30MAR27 21.00 P 0.00 0.00 0.00 3.50 +0.13 40 0 45 0
30MAR27 22.00 P 0.00 0.00 0.00 4.15 +0.15 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 4.84 +0.16 41 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 5.58 +0.17 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.35 +0.18 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.15 +0.17 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.98 +0.17 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.83 +0.15 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.70 +0.35 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.59 +0.11 43 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.50 +0.25 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.42 +0.19 44 0 0 0
TOTAL PUT 1,170 43,735 +581
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$ 39.20
28MAY26 26.00 C 0.00 0.00 0.00 13.25 -0.16 52 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 12.25 -0.12 44 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.25 -0.12 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.25 -0.11 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.25 -0.13 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.26 -0.12 32 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.26 -0.12 26 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.26 -0.16 19 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.26 -0.17 0 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 4.27 -0.16 18 0 48 0
28MAY26 36.00 C 0.00 0.00 0.00 3.30 -0.16 18 0 165 0
28MAY26 37.00 C 2.28 2.28 2.28 2.32 -0.22 14 3 314 +2
28MAY26 38.00 C 1.60 1.60 1.40 1.54 -0.16 17 19 470 0
28MAY26 39.00 C 0.97 0.97 0.80 0.93 -0.13 18 27 1,344 +7
28MAY26 40.00 C 0.41 0.44 0.41 0.50 -0.08 18 11 1,110 +2
28MAY26 41.00 C 0.24 0.24 0.20 0.23 -0.06 18 24 708 +24
28MAY26 42.00 C 0.11 0.11 0.09 0.10 -0.02 18 14 292 +14
28MAY26 43.00 C 0.04 0.04 0.04 0.04 -0.01 19 50 341 0
28MAY26 44.00 C 0.00 0.00 0.00 0.02 0.00 20 0 60 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 14.28 -0.10 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.28 -0.13 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.28 -0.12 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.29 -0.11 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.29 -0.12 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 9.29 -0.13 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.30 -0.12 24 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.30 -0.15 0 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 6.31 -0.16 20 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.32 -0.16 19 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 4.35 -0.17 18 0 1,004 0
29JUN26 36.00 C 0.00 0.00 0.00 3.41 -0.18 18 0 775 0
29JUN26 37.00 C 0.00 0.00 0.00 2.55 -0.19 18 0 1,020 0
29JUN26 38.00 C 1.80 1.80 1.76 1.84 -0.17 19 64 2,330 -49
29JUN26 39.00 C 1.28 1.28 1.21 1.22 -0.16 18 33 896 +3
29JUN26 40.00 C 0.84 0.84 0.75 0.76 -0.15 18 107 1,478 +76
29JUN26 41.00 C 0.52 0.52 0.47 0.43 -0.13 18 41 868 -3
29JUN26 42.00 C 0.30 0.30 0.29 0.23 -0.08 18 7 589 +3
29JUN26 43.00 C 0.00 0.00 0.00 0.12 -0.05 18 0 491 0
29JUN26 44.00 C 0.00 0.00 0.00 0.06 -0.03 19 0 584 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 416 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 136 0
30JUL26 27.00 C 0.00 0.00 0.00 12.28 -0.12 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.29 -0.11 32 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.29 -0.12 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.29 -0.14 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.30 -0.13 23 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.30 -0.15 17 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.31 -0.16 19 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.33 -0.17 19 0 61 0
30JUL26 35.00 C 0.00 0.00 0.00 4.39 -0.16 20 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 3.49 -0.16 20 0 120 0
30JUL26 37.00 C 2.57 2.57 2.57 2.60 -0.23 18 15 460 +15
30JUL26 38.00 C 0.00 0.00 0.00 1.94 -0.16 19 0 99 0
30JUL26 39.00 C 0.00 0.00 0.00 1.38 -0.15 19 0 107 0
30JUL26 40.00 C 0.98 0.98 0.92 0.95 -0.13 19 16 223 +15
30JUL26 41.00 C 0.62 0.62 0.62 0.61 -0.12 19 15 101 0
30JUL26 42.00 C 0.00 0.00 0.00 0.42 -0.05 20 0 12 0
30JUL26 43.00 C 0.32 0.32 0.27 0.26 -0.04 20 5 163 +2
30JUL26 44.00 C 0.00 0.00 0.00 0.16 -0.02 20 0 55 0
30JUL26 45.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 92 0
30JUL26 46.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 10 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 20 0
28AUG26 30.00 C 0.00 0.00 0.00 9.29 - 0 0 0 -
28AUG26 31.00 C 0.00 0.00 0.00 8.30 - 23 0 0 -
28AUG26 32.00 C 0.00 0.00 0.00 7.30 - 18 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 6.31 - 18 0 0 -
28AUG26 34.00 C 0.00 0.00 0.00 5.35 - 20 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 4.41 - 19 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 3.54 - 20 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 2.68 - 18 0 0 -
28AUG26 38.00 C 1.97 1.97 1.97 2.03 - 19 1 1 -
28AUG26 39.00 C 1.53 1.53 1.53 1.50 - 19 1 1 -
28AUG26 40.00 C 0.00 0.00 0.00 1.09 - 19 0 0 -
28AUG26 41.00 C 0.80 0.80 0.80 0.80 - 20 4 4 -
28AUG26 42.00 C 0.00 0.00 0.00 0.57 - 20 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 0.39 - 20 0 0 -
28AUG26 44.00 C 0.00 0.00 0.00 0.26 - 20 0 0 -
28AUG26 45.00 C 0.00 0.00 0.00 0.17 - 20 0 0 -
28AUG26 46.00 C 0.00 0.00 0.00 0.11 - 20 0 0 -
28AUG26 47.00 C 0.00 0.00 0.00 0.07 - 20 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 0.05 - 20 0 0 -
29SEP26 25.00 C 0.00 0.00 0.00 14.28 -0.12 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.28 -0.13 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.28 -0.13 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.29 -0.11 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.29 -0.13 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.29 -0.14 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.30 -0.13 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.30 -0.16 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 6.33 -0.16 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.38 -0.15 20 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 4.48 -0.14 20 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 3.58 -0.19 19 0 185 0
29SEP26 37.00 C 0.00 0.00 0.00 2.93 -0.09 20 0 81 0
29SEP26 38.00 C 0.00 0.00 0.00 2.24 -0.14 19 0 75 0
29SEP26 39.00 C 2.00 2.00 1.68 1.74 -0.12 20 12 89 +7
29SEP26 40.00 C 0.00 0.00 0.00 1.33 -0.08 20 0 59 0
29SEP26 41.00 C 0.00 0.00 0.00 1.01 -0.07 20 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 0.75 -0.07 20 0 82 0
29SEP26 43.00 C 0.00 0.00 0.00 0.56 -0.05 20 0 108 0
29SEP26 44.00 C 0.00 0.00 0.00 0.44 0.00 20 0 276 0
29SEP26 45.00 C 0.00 0.00 0.00 0.31 -0.01 20 0 221 0
29SEP26 46.00 C 0.00 0.00 0.00 0.22 0.00 20 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.15 0.00 20 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.11 0.00 20 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.08 0.00 21 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 0.05 0.00 20 0 67 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 0.00 21 0 27 0
30DEC26 25.00 C 0.00 0.00 0.00 14.28 -0.12 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.28 -0.13 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.29 -0.12 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.29 -0.11 24 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 10.29 -0.13 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.30 -0.13 21 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 8.32 -0.13 21 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.30 -0.17 0 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 6.46 -0.14 22 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 5.62 -0.12 22 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.70 -0.11 20 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 4.04 -0.22 20 0 109 0
30DEC26 37.00 C 0.00 0.00 0.00 3.44 -0.19 21 0 61 0
30DEC26 38.00 C 0.00 0.00 0.00 2.91 -0.07 21 0 236 0
30DEC26 39.00 C 0.00 0.00 0.00 2.46 -0.06 21 0 100 0
30DEC26 40.00 C 0.00 0.00 0.00 2.07 -0.05 21 0 129 0
30DEC26 41.00 C 0.00 0.00 0.00 1.72 -0.04 21 0 83 0
30DEC26 42.00 C 1.19 1.19 1.19 1.43 -0.03 21 1 111 -1
30DEC26 43.00 C 0.00 0.00 0.00 1.18 -0.03 21 0 176 0
30DEC26 44.00 C 0.00 0.00 0.00 0.96 -0.02 21 0 62 0
30DEC26 45.00 C 0.00 0.00 0.00 0.78 -0.02 21 0 45 0
30DEC26 46.00 C 0.00 0.00 0.00 0.63 -0.02 21 0 34 0
30DEC26 47.00 C 0.00 0.00 0.00 0.50 -0.02 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.41 -0.02 22 0 43 0
30MAR27 26.00 C 0.00 0.00 0.00 13.28 -0.13 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.29 -0.12 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.29 -0.11 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.29 -0.13 20 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.31 -0.12 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.35 -0.10 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.30 -0.19 14 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.59 -0.15 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.81 -0.15 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.94 -0.31 19 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.34 -0.27 19 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 3.78 -0.25 20 0 6 0
30MAR27 38.00 C 0.00 0.00 0.00 3.27 -0.12 20 0 187 0
30MAR27 39.00 C 0.00 0.00 0.00 2.83 -0.12 20 0 5 0
30MAR27 40.00 C 0.00 0.00 0.00 2.43 -0.10 20 0 17 0
30MAR27 41.00 C 0.00 0.00 0.00 2.06 -0.11 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.76 -0.09 20 0 32 0
30MAR27 43.00 C 0.00 0.00 0.00 1.48 -0.08 20 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 1.25 -0.08 20 0 36 0
30MAR27 45.00 C 0.00 0.00 0.00 1.04 -0.07 20 0 50 0
30MAR27 46.00 C 0.00 0.00 0.00 0.87 -0.06 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.72 -0.05 20 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 0.59 -0.05 20 0 16 0
TOTAL CALL 470 21,698 +117
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 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 45 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 0.00 19 0 511 0
28MAY26 36.00 P 0.08 0.08 0.08 0.04 0.00 18 6 430 -6
28MAY26 37.00 P 0.15 0.18 0.15 0.13 +0.02 18 182 1,142 +182
28MAY26 38.00 P 0.33 0.40 0.33 0.33 +0.03 19 91 1,492 +41
28MAY26 39.00 P 0.69 0.80 0.66 0.71 +0.09 19 173 1,113 +156
28MAY26 40.00 P 1.35 1.38 1.35 1.28 +0.12 19 3 219 +3
28MAY26 41.00 P 0.00 0.00 0.00 2.04 +0.16 20 0 61 0
28MAY26 42.00 P 0.00 0.00 0.00 2.85 +0.14 18 0 62 0
28MAY26 43.00 P 0.00 0.00 0.00 3.80 +0.15 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 4.80 +0.16 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 5.80 +0.16 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 6.95 +0.31 42 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 7.95 +0.26 46 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 8.95 +0.25 50 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 37 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 27 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 0.01 -0.01 18 0 623 0
29JUN26 33.00 P 0.10 0.11 0.10 0.03 -0.01 18 21 472 +13
29JUN26 34.00 P 0.16 0.16 0.16 0.08 -0.02 18 17 840 +17
29JUN26 35.00 P 0.26 0.29 0.26 0.18 -0.03 18 75 950 +36
29JUN26 36.00 P 0.42 0.48 0.42 0.38 -0.03 18 136 912 0
29JUN26 37.00 P 0.73 0.78 0.73 0.69 -0.01 18 101 2,541 0
29JUN26 38.00 P 1.19 1.28 1.19 1.14 +0.03 19 92 740 +84
29JUN26 39.00 P 1.77 1.77 1.77 1.73 +0.09 19 10 287 +10
29JUN26 40.00 P 2.50 2.50 2.50 2.45 +0.16 19 10 787 +10
29JUN26 41.00 P 3.17 3.24 3.17 3.23 +0.19 19 45 320 +45
29JUN26 42.00 P 0.00 0.00 0.00 4.07 +0.11 18 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 5.00 +0.12 18 0 27 0
29JUN26 44.00 P 6.02 6.02 6.02 5.96 +0.14 18 50 173 +50
29JUN26 45.00 P 6.98 6.98 6.98 7.04 +0.25 26 50 198 +48
29JUN26 46.00 P 0.00 0.00 0.00 8.02 +0.26 28 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.01 +0.27 30 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.99 +0.26 31 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 10.98 +0.27 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.97 +0.26 34 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 14.46 +0.26 38 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.95 +0.26 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.44 +0.27 47 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 21.97 +0.31 55 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 22 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 20 0 7 0
30JUL26 31.00 P 0.10 0.10 0.10 0.03 0.00 20 1 53 +1
30JUL26 32.00 P 0.00 0.00 0.00 0.06 0.00 20 0 74 0
30JUL26 33.00 P 0.17 0.17 0.17 0.12 0.00 20 2 229 0
30JUL26 34.00 P 0.26 0.26 0.26 0.24 +0.01 20 2 278 0
30JUL26 35.00 P 0.42 0.42 0.42 0.41 +0.01 20 3 379 +3
30JUL26 36.00 P 0.66 0.66 0.66 0.68 +0.05 20 1 734 +1
30JUL26 37.00 P 0.00 0.00 0.00 1.04 +0.09 20 0 676 0
30JUL26 38.00 P 1.54 1.54 1.53 1.42 +0.04 19 8 804 +4
30JUL26 39.00 P 2.15 2.15 2.15 2.06 +0.14 20 2 105 0
30JUL26 40.00 P 0.00 0.00 0.00 2.71 +0.14 20 0 240 0
30JUL26 41.00 P 3.42 3.51 3.42 3.45 +0.16 20 25 70 +25
30JUL26 42.00 P 0.00 0.00 0.00 4.25 +0.12 20 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 5.13 +0.14 20 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.05 +0.15 20 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.15 +0.25 26 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.12 +0.26 27 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.10 +0.27 29 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.07 +0.26 30 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.03 - 20 0 0 -
28AUG26 31.00 P 0.00 0.00 0.00 0.06 - 20 0 0 -
28AUG26 32.00 P 0.00 0.00 0.00 0.11 - 20 0 0 -
28AUG26 33.00 P 0.25 0.25 0.25 0.20 - 20 6 6 -
28AUG26 34.00 P 0.00 0.00 0.00 0.35 - 20 0 0 -
28AUG26 35.00 P 0.52 0.55 0.52 0.55 - 20 8 8 -
28AUG26 36.00 P 0.00 0.00 0.00 0.80 - 19 0 0 -
28AUG26 37.00 P 1.11 1.20 1.11 1.22 - 20 8 8 -
28AUG26 38.00 P 0.00 0.00 0.00 1.68 - 20 0 0 -
28AUG26 39.00 P 0.00 0.00 0.00 2.24 - 20 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 2.93 - 21 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 3.68 - 21 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 4.37 - 20 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 5.21 - 19 0 0 -
28AUG26 44.00 P 0.00 0.00 0.00 6.11 - 20 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 7.18 - 24 0 0 -
28AUG26 46.00 P 0.00 0.00 0.00 8.12 - 24 0 0 -
28AUG26 47.00 P 0.00 0.00 0.00 9.10 - 26 0 0 -
28AUG26 48.00 P 0.00 0.00 0.00 10.08 - 27 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 0.08 0.08 0.08 0.06 +0.01 20 10 108 0
29SEP26 31.00 P 0.00 0.00 0.00 0.12 +0.02 21 0 198 0
29SEP26 32.00 P 0.00 0.00 0.00 0.20 +0.03 20 0 476 0
29SEP26 33.00 P 0.00 0.00 0.00 0.33 +0.04 21 0 221 0
29SEP26 34.00 P 0.00 0.00 0.00 0.51 +0.07 21 0 143 0
29SEP26 35.00 P 0.00 0.00 0.00 0.73 +0.08 20 0 589 0
29SEP26 36.00 P 0.00 0.00 0.00 1.02 +0.08 20 0 171 0
29SEP26 37.00 P 1.37 1.38 1.37 1.39 +0.09 20 45 479 0
29SEP26 38.00 P 0.00 0.00 0.00 1.86 +0.12 20 0 70 0
29SEP26 39.00 P 0.00 0.00 0.00 2.40 +0.14 20 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 3.07 +0.13 20 0 79 0
29SEP26 41.00 P 0.00 0.00 0.00 3.77 +0.14 20 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 4.53 +0.23 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 5.35 +0.15 20 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 6.21 +0.15 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.21 +0.24 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.16 +0.25 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.11 +0.25 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.08 +0.25 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.07 +0.27 26 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.05 +0.25 27 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.54 +0.27 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 0.00 22 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 120 0
30DEC26 28.00 P 0.18 0.18 0.18 0.10 +0.01 22 1 89 +1
30DEC26 29.00 P 0.00 0.00 0.00 0.16 +0.02 22 0 84 0
30DEC26 30.00 P 0.00 0.00 0.00 0.24 +0.02 22 0 319 0
30DEC26 31.00 P 0.00 0.00 0.00 0.36 +0.03 22 0 133 0
30DEC26 32.00 P 0.00 0.00 0.00 0.52 +0.04 22 0 205 0
30DEC26 33.00 P 0.00 0.00 0.00 0.73 +0.05 22 0 95 0
30DEC26 34.00 P 1.06 1.06 1.06 0.98 +0.05 22 1 235 +1
30DEC26 35.00 P 0.00 0.00 0.00 1.30 +0.07 22 0 347 0
30DEC26 36.00 P 0.00 0.00 0.00 1.67 +0.07 22 0 119 0
30DEC26 37.00 P 0.00 0.00 0.00 2.11 +0.09 22 0 62 0
30DEC26 38.00 P 0.00 0.00 0.00 2.60 +0.10 22 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 3.16 +0.11 22 0 29 0
30DEC26 40.00 P 4.18 4.18 4.18 3.78 +0.23 23 1 9 0
30DEC26 41.00 P 0.00 0.00 0.00 4.32 +0.13 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.02 +0.12 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.78 +0.14 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.77 +0.15 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.63 +0.15 24 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 8.53 +0.16 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.45 +0.16 26 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.40 +0.16 27 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 0.00 21 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.23 0.00 21 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.33 0.00 21 0 24 0
30MAR27 31.00 P 0.00 0.00 0.00 0.47 0.00 21 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.65 0.00 21 0 18 0
30MAR27 33.00 P 0.94 1.08 0.94 0.88 +0.01 21 14 56 +14
30MAR27 34.00 P 0.00 0.00 0.00 1.16 +0.02 21 0 49 0
30MAR27 35.00 P 0.00 0.00 0.00 1.47 +0.01 21 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.86 +0.02 21 0 37 0
30MAR27 37.00 P 0.00 0.00 0.00 2.31 +0.04 21 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 2.79 +0.04 21 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 3.35 +0.04 21 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 3.85 -0.05 20 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 4.48 +0.06 20 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 5.18 +0.08 20 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.91 +0.09 20 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.89 +0.10 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.73 +0.11 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.60 +0.11 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.51 +0.13 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.44 +0.13 24 0 0 0
TOTAL PUT 1,200 25,255 +739
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$ 89.70
28MAY26 55.00 C 0.00 0.00 0.00 34.83 +0.58 71 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 32.28 +0.52 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 29.79 +0.53 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 27.28 +0.51 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 24.79 +0.52 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.35 +0.57 43 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.82 +0.54 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 17.39 +0.60 37 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 14.85 +0.53 26 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 12.39 +0.50 26 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 10.00 +0.45 26 0 17 0
28MAY26 82.50 C 0.00 0.00 0.00 7.74 +0.37 26 0 45 0
28MAY26 85.00 C 0.00 0.00 0.00 5.70 +0.43 26 0 136 0
28MAY26 87.50 C 3.99 3.99 3.99 3.97 +0.29 26 15 69 -1
28MAY26 90.00 C 2.45 2.60 2.45 2.51 +0.08 25 6 234 +6
28MAY26 92.50 C 1.00 1.64 1.00 1.53 +0.01 26 140 148 +63
28MAY26 95.00 C 0.77 0.95 0.70 0.87 -0.02 26 146 179 +27
28MAY26 97.50 C 0.46 0.49 0.44 0.46 -0.03 26 27 191 -24
28MAY26 100.00 C 0.28 0.28 0.28 0.23 -0.02 26 11 86 +11
28MAY26 102.50 C 0.00 0.00 0.00 0.11 -0.02 26 0 60 0
28MAY26 105.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 103 0
28MAY26 107.50 C 0.00 0.00 0.00 0.02 -0.01 26 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 37.50 +0.73 89 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.96 +0.69 79 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.35 +0.57 59 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.86 +0.58 55 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.38 +0.59 52 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.94 +0.64 52 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.53 +0.73 52 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.05 +0.74 47 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 17.58 +0.76 42 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 15.09 +0.76 37 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.43 +0.54 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.06 +0.51 25 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 7.84 +0.47 25 0 243 0
29JUN26 85.00 C 5.76 6.03 5.73 5.84 +0.50 25 61 297 +54
29JUN26 87.50 C 4.49 4.49 4.49 4.16 +0.48 25 15 204 +14
29JUN26 90.00 C 2.77 2.85 2.77 2.78 +0.34 25 45 1,287 0
29JUN26 92.50 C 2.17 2.17 2.17 1.84 +0.30 26 2 172 0
29JUN26 95.00 C 1.36 1.52 1.18 1.15 +0.24 26 144 944 +27
29JUN26 97.50 C 0.93 0.99 0.92 0.68 +0.17 26 37 241 +15
29JUN26 100.00 C 0.65 0.68 0.60 0.39 +0.11 26 60 554 +7
29JUN26 102.50 C 0.48 0.48 0.48 0.22 +0.07 26 15 182 +15
29JUN26 105.00 C 0.34 0.37 0.34 0.12 +0.04 26 30 109 +15
29JUN26 107.50 C 0.25 0.25 0.23 0.06 +0.02 26 80 114 +80
29JUN26 110.00 C 0.18 0.18 0.18 0.03 +0.01 25 60 957 +52
29JUN26 112.50 C 0.00 0.00 0.00 0.02 +0.01 26 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 35.07 +0.80 76 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 32.59 +0.81 71 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 30.00 +0.71 62 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 27.52 +0.73 57 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.12 +0.82 55 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.63 +0.83 50 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.17 +0.86 46 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.68 +0.86 41 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 15.23 +0.88 37 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 12.48 +0.53 26 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 10.19 +0.54 26 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 8.06 +0.53 26 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 6.19 +0.49 26 0 150 0
30JUL26 87.50 C 0.00 0.00 0.00 4.60 +0.51 26 0 105 0
30JUL26 90.00 C 3.46 3.75 3.46 3.32 +0.33 26 30 75 +15
30JUL26 92.50 C 2.48 2.48 2.48 2.45 +0.33 27 15 90 +15
30JUL26 95.00 C 2.04 2.04 1.84 1.72 +0.27 26 30 86 +29
30JUL26 97.50 C 1.47 1.47 1.47 1.19 +0.21 26 16 31 +1
30JUL26 100.00 C 1.08 1.08 1.07 0.82 +0.17 26 30 45 0
30JUL26 102.50 C 0.83 0.83 0.79 0.55 +0.12 26 60 60 +30
30JUL26 105.00 C 0.69 0.69 0.69 0.37 +0.09 26 15 15 +15
30JUL26 107.50 C 0.51 0.55 0.51 0.25 +0.07 26 30 45 +30
30JUL26 110.00 C 0.00 0.00 0.00 0.16 +0.05 26 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.11 +0.04 27 0 4 0
28AUG26 67.50 C 0.00 0.00 0.00 22.63 - 46 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 20.17 - 42 0 0 -
28AUG26 72.50 C 0.00 0.00 0.00 17.68 - 38 0 0 -
28AUG26 75.00 C 0.00 0.00 0.00 15.27 - 35 0 0 -
28AUG26 77.50 C 0.00 0.00 0.00 12.55 - 26 0 0 -
28AUG26 80.00 C 0.00 0.00 0.00 10.30 - 26 0 0 -
28AUG26 82.50 C 0.00 0.00 0.00 8.25 - 26 0 0 -
28AUG26 85.00 C 0.00 0.00 0.00 6.49 - 26 0 0 -
28AUG26 87.50 C 0.00 0.00 0.00 5.06 - 26 0 0 -
28AUG26 90.00 C 0.00 0.00 0.00 3.95 - 27 0 0 -
28AUG26 92.50 C 3.06 3.06 3.06 2.99 - 26 15 15 -
28AUG26 95.00 C 0.00 0.00 0.00 2.25 - 26 0 0 -
28AUG26 97.50 C 0.00 0.00 0.00 1.67 - 26 0 0 -
28AUG26 100.00 C 0.00 0.00 0.00 1.23 - 26 0 0 -
28AUG26 102.50 C 0.00 0.00 0.00 0.90 - 26 0 0 -
28AUG26 105.00 C 1.01 1.01 1.01 0.66 - 26 15 15 -
28AUG26 107.50 C 0.82 0.82 0.80 0.48 - 26 30 30 -
28AUG26 110.00 C 0.69 0.69 0.69 0.33 - 26 15 15 -
28AUG26 112.50 C 0.00 0.00 0.00 0.23 - 26 0 0 -
29SEP26 55.00 C 0.00 0.00 0.00 35.07 +0.80 65 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.59 +0.81 60 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.11 +0.82 56 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 27.61 +0.82 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.12 +0.82 47 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 22.65 +0.85 43 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 20.17 +0.86 39 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 17.70 +0.88 35 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 15.27 +0.83 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.64 +0.50 26 0 173 0
29SEP26 80.00 C 0.00 0.00 0.00 10.48 +0.46 26 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 8.55 +0.40 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.90 +0.35 26 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 5.61 +0.51 26 0 202 0
29SEP26 90.00 C 4.57 4.57 4.57 4.53 +0.45 27 15 189 +15
29SEP26 92.50 C 0.00 0.00 0.00 3.59 +0.29 26 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 2.82 +0.13 26 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 2.21 +0.12 26 0 3 0
29SEP26 100.00 C 2.01 2.01 2.01 1.73 +0.10 26 1 31 0
29SEP26 102.50 C 0.00 0.00 0.00 1.33 +0.07 26 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 1.01 +0.05 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.77 +0.04 26 0 28 0
29SEP26 110.00 C 0.00 0.00 0.00 0.57 +0.03 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.42 +0.02 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.32 +0.03 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 35.07 +0.80 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.59 +0.81 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.11 +0.82 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.61 +0.82 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.12 +0.82 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.65 +0.84 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.17 +0.82 33 0 9 0
30DEC26 72.50 C 0.00 0.00 0.00 17.72 +0.90 30 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.48 +0.78 29 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 13.14 +0.87 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.30 +0.46 26 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 9.68 +0.42 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 8.30 +0.61 26 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 7.12 +0.55 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 6.10 +0.48 26 0 308 0
30DEC26 92.50 C 0.00 0.00 0.00 5.26 +0.43 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.51 +0.37 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.77 +0.27 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.18 +0.27 26 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.65 +0.22 27 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 2.21 +0.23 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.83 +0.18 26 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.46 +0.17 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.20 +0.13 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.98 +0.12 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.80 +0.10 26 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 35.07 +0.80 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.59 +0.81 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.11 +0.82 40 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.61 +0.82 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.12 +0.82 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.68 +0.84 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.23 +0.88 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.97 +0.97 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.93 +0.92 27 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 13.86 +0.57 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.27 +0.57 26 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 10.84 +0.54 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.54 +0.48 26 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 8.52 +0.56 26 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.37 +0.46 26 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 6.59 +0.52 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.75 +0.49 26 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 5.01 +0.44 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.31 +0.37 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.73 +0.37 26 0 6 0
30MAR27 105.00 C 0.00 0.00 0.00 3.19 +0.31 26 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.76 +0.32 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 2.27 +0.25 26 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.95 +0.25 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.64 +0.20 26 0 0 0
TOTAL CALL 1,211 9,517 +511
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 41 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 132 0
28MAY26 72.50 P 0.06 0.06 0.06 0.01 0.00 30 30 61 +30
28MAY26 75.00 P 0.10 0.10 0.10 0.02 -0.02 27 20 290 +18
28MAY26 77.50 P 0.12 0.16 0.12 0.06 -0.04 27 68 298 +53
28MAY26 80.00 P 0.26 0.29 0.25 0.16 -0.10 26 39 161 0
28MAY26 82.50 P 0.54 0.54 0.50 0.41 -0.18 27 17 515 +10
28MAY26 85.00 P 0.97 1.12 0.86 0.88 -0.27 27 165 642 +69
28MAY26 87.50 P 1.78 1.90 1.78 1.67 -0.38 27 36 331 +30
28MAY26 90.00 P 3.02 3.26 2.95 2.82 -0.49 27 31 110 +23
28MAY26 92.50 P 4.51 4.51 4.51 4.23 -0.53 26 1 203 +1
28MAY26 95.00 P 6.60 6.61 6.60 6.06 -0.56 26 30 52 +30
28MAY26 97.50 P 0.00 0.00 0.00 8.15 -0.58 26 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 10.43 -0.57 26 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 12.83 -0.96 27 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 15.76 -0.57 44 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.33 -0.57 50 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 20.91 -0.57 57 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.48 -0.57 63 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.06 -0.57 69 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 28.62 -0.58 74 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 36 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 294 0
29JUN26 70.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 1,017 0
29JUN26 72.50 P 0.36 0.36 0.36 0.20 +0.01 26 15 428 +15
29JUN26 75.00 P 0.55 0.55 0.55 0.42 +0.02 26 30 211 +15
29JUN26 77.50 P 0.76 0.83 0.76 0.80 +0.01 26 50 221 0
29JUN26 80.00 P 1.20 1.32 1.18 1.33 -0.05 25 120 360 +110
29JUN26 82.50 P 2.04 2.13 1.98 2.09 -0.09 25 45 947 +30
29JUN26 85.00 P 3.03 3.04 2.88 3.14 -0.12 25 49 339 +15
29JUN26 87.50 P 4.18 4.37 4.18 4.46 -0.36 24 47 75 +1
29JUN26 90.00 P 5.68 5.68 5.68 6.23 -0.29 25 15 173 +15
29JUN26 92.50 P 7.42 7.42 7.42 8.08 -0.31 25 15 79 +15
29JUN26 95.00 P 9.33 9.33 9.33 10.13 -0.37 25 15 15 +15
29JUN26 97.50 P 0.00 0.00 0.00 12.33 -0.80 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.64 -0.91 25 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.69 -1.34 0 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 19.03 -1.35 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 21.51 -1.24 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.02 -1.21 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 26.43 -1.24 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.86 -1.30 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.36 -1.28 0 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 0.00 26 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.14 +0.01 26 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.28 +0.01 26 0 38 0
30JUL26 72.50 P 0.00 0.00 0.00 0.51 +0.02 26 0 45 0
30JUL26 75.00 P 0.90 0.90 0.80 0.88 +0.02 26 78 76 +28
30JUL26 77.50 P 1.26 1.26 1.26 1.34 -0.06 26 15 15 +15
30JUL26 80.00 P 1.85 1.93 1.80 2.01 -0.08 26 31 38 -1
30JUL26 82.50 P 2.52 2.77 2.52 2.89 -0.07 26 61 60 -1
30JUL26 85.00 P 3.72 3.75 3.72 3.98 -0.17 25 16 62 -1
30JUL26 87.50 P 4.72 4.72 4.72 5.29 -0.27 25 1 210 0
30JUL26 90.00 P 6.52 6.52 6.43 7.01 -0.21 26 46 62 +46
30JUL26 92.50 P 0.00 0.00 0.00 8.77 -0.26 26 0 75 0
30JUL26 95.00 P 10.14 10.14 9.93 10.70 -0.32 26 45 60 +30
30JUL26 97.50 P 0.00 0.00 0.00 12.78 -0.76 26 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.65 -1.19 22 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.91 -1.32 18 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.23 -1.45 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.57 -1.60 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.02 -1.53 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.50 -1.61 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.27 - 26 0 0 -
28AUG26 70.00 P 0.00 0.00 0.00 0.49 - 26 0 0 -
28AUG26 72.50 P 0.78 0.78 0.78 0.80 - 26 3 3 -
28AUG26 75.00 P 1.21 1.21 1.19 1.25 - 26 30 30 -
28AUG26 77.50 P 1.70 1.70 1.70 1.82 - 26 15 15 -
28AUG26 80.00 P 0.00 0.00 0.00 2.52 - 26 0 0 -
28AUG26 82.50 P 0.00 0.00 0.00 3.42 - 25 0 0 -
28AUG26 85.00 P 4.48 4.48 4.48 4.54 - 25 2 2 -
28AUG26 87.50 P 0.00 0.00 0.00 5.85 - 25 0 0 -
28AUG26 90.00 P 0.00 0.00 0.00 7.39 - 25 0 0 -
28AUG26 92.50 P 0.00 0.00 0.00 9.28 - 26 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 11.14 - 26 0 0 -
28AUG26 97.50 P 0.00 0.00 0.00 13.14 - 26 0 0 -
28AUG26 100.00 P 0.00 0.00 0.00 14.95 - 23 0 0 -
28AUG26 102.50 P 0.00 0.00 0.00 17.37 - 25 0 0 -
28AUG26 105.00 P 0.00 0.00 0.00 19.38 - 17 0 0 -
28AUG26 107.50 P 0.00 0.00 0.00 21.70 - 0 0 0 -
28AUG26 110.00 P 0.00 0.00 0.00 24.12 - 0 0 0 -
28AUG26 112.50 P 0.00 0.00 0.00 26.50 - 0 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.14 -0.02 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.25 -0.04 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.43 -0.06 26 0 97 0
29SEP26 70.00 P 0.00 0.00 0.00 0.73 -0.08 26 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 1.12 -0.04 26 0 60 0
29SEP26 75.00 P 0.00 0.00 0.00 1.64 -0.04 26 0 79 0
29SEP26 77.50 P 2.30 2.30 2.23 2.26 -0.09 26 30 234 0
29SEP26 80.00 P 0.00 0.00 0.00 3.03 -0.15 26 0 195 0
29SEP26 82.50 P 0.00 0.00 0.00 3.97 -0.21 26 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.10 -0.24 25 0 220 0
29SEP26 87.50 P 0.00 0.00 0.00 6.44 -0.30 25 0 209 0
29SEP26 90.00 P 0.00 0.00 0.00 7.97 -0.48 25 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 9.77 -0.39 26 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 11.57 -0.79 26 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 13.51 -0.85 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.29 -1.23 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.44 -1.33 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.65 -1.27 22 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 21.90 -1.36 19 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.22 -1.52 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.57 -1.54 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.01 -1.56 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.44 -1.20 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.29 0.00 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.46 +0.01 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.70 0.00 26 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.02 -0.01 26 0 99 0
30DEC26 70.00 P 0.00 0.00 0.00 1.47 -0.03 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 1.96 -0.07 26 0 29 0
30DEC26 75.00 P 2.45 2.45 2.45 2.61 -0.01 26 1 64 +1
30DEC26 77.50 P 0.00 0.00 0.00 3.40 +0.01 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 4.26 -0.11 26 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 5.31 -0.15 26 0 4 0
30DEC26 85.00 P 0.00 0.00 0.00 6.52 -0.23 26 0 47 0
30DEC26 87.50 P 0.00 0.00 0.00 7.90 -0.26 26 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 9.40 -0.33 26 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 11.04 -0.52 26 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 12.76 -0.63 26 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 14.52 -0.79 26 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 16.48 -0.84 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.48 -0.97 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.58 -1.05 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.71 -1.21 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.87 -0.87 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.10 -1.32 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.39 -1.18 21 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.70 -0.98 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.35 +0.03 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.52 +0.03 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.77 +0.04 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.09 +0.04 26 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 1.50 +0.04 26 0 110 0
30MAR27 70.00 P 0.00 0.00 0.00 1.96 -0.03 25 0 84 0
30MAR27 72.50 P 0.00 0.00 0.00 2.54 -0.02 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 3.26 -0.04 25 0 42 0
30MAR27 77.50 P 0.00 0.00 0.00 4.06 -0.10 25 0 8 0
30MAR27 80.00 P 0.00 0.00 0.00 5.02 -0.12 25 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 6.09 -0.18 25 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 7.25 -0.28 25 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 8.62 -0.25 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.21 -0.12 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.70 -0.37 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.32 -0.54 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.13 -0.59 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.04 -0.64 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.98 -0.69 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.02 -0.71 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.11 -0.81 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.24 -0.77 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.42 -1.00 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.63 -0.94 23 0 0 0
TOTAL PUT 1,212 10,966 +612
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$ 17.35
28MAY26 10.50 C 0.00 0.00 0.00 6.87 +0.65 61 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.37 +0.65 47 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 5.87 +0.65 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.37 +0.65 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.87 +0.65 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.37 +0.65 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.88 +0.65 39 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.38 +0.65 33 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.89 +0.64 33 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 2.40 +0.62 30 0 4 0
28MAY26 15.50 C 0.00 0.00 0.00 1.94 +0.59 31 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.51 +0.54 31 0 521 0
28MAY26 16.50 C 1.16 1.16 1.16 1.13 +0.46 31 8 874 0
28MAY26 17.00 C 0.59 0.86 0.59 0.78 +0.36 30 156 186 +55
28MAY26 17.50 C 0.32 0.57 0.32 0.54 +0.29 31 62 129 +17
28MAY26 18.00 C 0.16 0.33 0.16 0.34 +0.20 30 88 413 -9
28MAY26 18.50 C 0.15 0.24 0.15 0.21 +0.13 31 51 856 +2
28MAY26 19.00 C 0.10 0.14 0.10 0.13 +0.09 31 224 317 +179
28MAY26 19.50 C 0.00 0.00 0.00 0.08 +0.06 32 6 292 0
28MAY26 20.00 C 0.04 0.05 0.04 0.04 +0.03 32 29 160 +29
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 165 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 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.63 +0.65 68 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.38 +0.65 65 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.88 +0.65 58 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.39 +0.66 61 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.89 +0.66 55 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.39 +0.66 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.90 +0.67 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.40 +0.66 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.91 +0.67 40 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 3.42 +0.67 37 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.91 +0.63 30 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.47 +0.63 33 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 2.01 +0.58 31 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.60 +0.51 31 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 1.24 +0.46 31 0 1,122 0
29JUN26 17.00 C 0.00 0.00 0.00 0.92 +0.36 30 0 1,071 0
29JUN26 17.50 C 0.00 0.00 0.00 0.70 +0.32 31 0 988 0
29JUN26 18.00 C 0.44 0.50 0.44 0.50 +0.25 31 28 645 -14
29JUN26 18.50 C 0.30 0.34 0.30 0.34 +0.18 31 31 85 +25
29JUN26 19.00 C 0.25 0.25 0.22 0.24 +0.14 31 9 673 +1
29JUN26 19.50 C 0.20 0.20 0.20 0.16 +0.10 31 85 142 0
29JUN26 20.00 C 0.11 0.11 0.11 0.11 +0.07 31 5 100 +5
29JUN26 21.00 C 0.00 0.00 0.00 0.05 +0.03 32 0 34 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN26 23.00 C 0.05 0.05 0.05 0.01 0.00 33 5 17 +5
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 25.00 C 0.03 0.03 0.03 0.01 0.00 41 20 43 +20
30JUL26 12.00 C 0.00 0.00 0.00 5.39 +0.66 45 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.90 +0.67 44 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.40 +0.66 39 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.91 +0.66 37 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.42 +0.67 34 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.95 +0.64 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.48 +0.60 31 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.05 +0.55 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.67 +0.49 30 0 20 0
30JUL26 16.50 C 0.00 0.00 0.00 1.34 +0.44 31 0 105 0
30JUL26 17.00 C 0.00 0.00 0.00 1.05 +0.36 30 0 100 0
30JUL26 17.50 C 0.81 0.85 0.80 0.82 +0.31 31 70 72 +34
30JUL26 18.00 C 0.00 0.00 0.00 0.64 +0.27 31 0 127 0
30JUL26 18.50 C 0.00 0.00 0.00 0.49 +0.22 31 0 250 0
30JUL26 19.00 C 0.00 0.00 0.00 0.37 +0.18 31 0 245 0
30JUL26 19.50 C 0.00 0.00 0.00 0.27 +0.14 31 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.20 +0.11 31 0 23 0
30JUL26 21.00 C 0.00 0.00 0.00 0.11 +0.06 31 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.06 +0.04 31 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.39 - 41 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 4.90 - 40 0 0 -
28AUG26 13.00 C 0.00 0.00 0.00 4.40 - 36 0 0 -
28AUG26 13.50 C 0.00 0.00 0.00 3.92 - 36 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 3.44 - 34 0 0 -
28AUG26 14.50 C 0.00 0.00 0.00 2.99 - 33 0 0 -
28AUG26 15.00 C 0.00 0.00 0.00 2.54 - 32 0 0 -
28AUG26 15.50 C 0.00 0.00 0.00 2.15 - 32 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 1.80 - 32 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 1.49 - 32 0 0 -
28AUG26 17.00 C 1.26 1.26 1.26 1.22 - 32 10 10 -
28AUG26 17.50 C 1.02 1.02 1.02 1.00 - 32 30 30 -
28AUG26 18.00 C 0.85 0.85 0.84 0.82 - 32 45 45 -
28AUG26 18.50 C 0.00 0.00 0.00 0.67 - 32 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 0.55 - 32 0 0 -
28AUG26 19.50 C 0.00 0.00 0.00 0.43 - 32 0 0 -
28AUG26 20.00 C 0.00 0.00 0.00 0.34 - 32 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 0.21 - 32 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 0.13 - 32 0 0 -
29SEP26 9.75 C 0.00 0.00 0.00 7.63 +0.65 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.38 +0.65 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.88 +0.62 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.39 +0.63 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.89 +0.62 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.39 +0.62 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.90 +0.62 37 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.41 +0.67 35 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.93 +0.68 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.47 +0.69 33 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 3.04 +0.61 33 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.64 +0.59 33 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.24 +0.52 32 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.91 +0.44 32 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.63 +0.40 32 0 1,265 0
29SEP26 17.00 C 1.36 1.36 1.36 1.38 +0.36 32 15 9 -11
29SEP26 17.50 C 0.00 0.00 0.00 1.16 +0.33 32 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 0.98 +0.30 32 0 80 0
29SEP26 18.50 C 0.00 0.00 0.00 0.82 +0.26 32 0 50 0
29SEP26 19.00 C 0.70 0.70 0.70 0.69 +0.24 32 15 42 +2
29SEP26 19.50 C 0.00 0.00 0.00 0.57 +0.21 32 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.47 +0.18 32 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.31 +0.13 32 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.20 +0.09 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 +0.06 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 +0.05 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.63 +0.63 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.38 +0.63 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.88 +0.62 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.39 +0.63 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.89 +0.62 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.41 +0.63 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.93 +0.65 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.48 +0.70 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.05 +0.67 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.67 +0.66 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.28 +0.62 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.93 +0.58 33 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.62 +0.55 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.33 +0.46 33 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 2.02 +0.38 32 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.81 +0.39 32 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 1.60 +0.36 32 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 1.40 +0.33 32 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.23 +0.31 32 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.08 +0.29 32 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.95 +0.27 32 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 0.83 +0.25 33 0 80 0
30DEC26 21.00 C 0.62 0.66 0.62 0.62 +0.20 32 2 4 -1
30DEC26 22.00 C 0.00 0.00 0.00 0.46 +0.16 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.34 +0.13 32 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.25 +0.10 32 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.88 +0.62 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.40 +0.62 37 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.93 +0.61 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.48 +0.60 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.05 +0.69 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.65 +0.67 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.27 +0.65 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.92 +0.64 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.58 +0.61 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.26 +0.58 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.97 +0.56 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.69 +0.54 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.44 +0.46 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.18 +0.41 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.97 +0.39 33 0 0 0
30MAR27 18.00 C 1.82 1.82 1.75 1.78 +0.38 33 20 20 +20
30MAR27 18.50 C 0.00 0.00 0.00 1.59 +0.34 33 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.43 +0.32 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.28 +0.30 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.15 +0.28 33 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.92 +0.25 33 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.73 +0.21 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.57 +0.17 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.45 +0.14 32 0 8 0
TOTAL CALL 1,014 12,356 +359
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 87 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 70 0
28MAY26 14.50 P 0.01 0.01 0.01 0.01 -0.01 31 3 146 -3
28MAY26 15.00 P 0.06 0.06 0.04 0.03 -0.03 32 20 192 0
28MAY26 15.50 P 0.07 0.08 0.07 0.07 -0.05 32 193 499 +45
28MAY26 16.00 P 0.18 0.19 0.12 0.14 -0.09 32 392 719 +1
28MAY26 16.50 P 0.32 0.32 0.22 0.26 -0.15 32 143 714 +98
28MAY26 17.00 P 0.52 0.52 0.37 0.43 -0.24 31 42 312 +27
28MAY26 17.50 P 0.73 0.73 0.65 0.68 -0.34 31 154 182 +9
28MAY26 18.00 P 0.00 0.00 0.00 0.98 -0.43 31 0 171 0
28MAY26 18.50 P 0.00 0.00 0.00 1.34 -0.51 31 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 1.75 -0.63 31 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.20 -0.69 31 0 0 0
28MAY26 20.00 P 3.00 3.00 3.00 2.68 -0.69 33 4 0 -4
28MAY26 21.00 P 0.00 0.00 0.00 3.73 -0.68 50 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.73 -0.63 58 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.73 -0.63 67 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.73 -0.63 74 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 214 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 273 0
29JUN26 14.00 P 0.00 0.00 0.00 0.07 -0.03 32 0 597 0
29JUN26 14.50 P 0.00 0.00 0.00 0.12 -0.06 31 0 235 0
29JUN26 15.00 P 0.00 0.00 0.00 0.21 -0.09 31 0 141 0
29JUN26 15.50 P 0.31 0.32 0.31 0.33 -0.11 31 60 324 0
29JUN26 16.00 P 0.51 0.51 0.47 0.49 -0.16 31 121 162 +37
29JUN26 16.50 P 0.66 0.71 0.66 0.69 -0.22 31 95 912 -45
29JUN26 17.00 P 0.00 0.00 0.00 0.94 -0.31 30 0 910 0
29JUN26 17.50 P 0.00 0.00 0.00 1.26 -0.36 31 0 452 0
29JUN26 18.00 P 0.00 0.00 0.00 1.59 -0.44 31 0 209 0
29JUN26 18.50 P 0.00 0.00 0.00 1.97 -0.56 31 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.38 -0.62 31 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 2.88 -0.60 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.33 -0.65 35 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.28 -0.68 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.22 -0.73 37 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.23 -0.71 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.19 -0.75 40 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.19 -0.74 45 0 100 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.08 -0.03 31 0 47 0
30JUL26 14.00 P 0.00 0.00 0.00 0.14 -0.05 31 0 26 0
30JUL26 14.50 P 0.00 0.00 0.00 0.22 -0.08 31 0 49 0
30JUL26 15.00 P 0.00 0.00 0.00 0.33 -0.10 31 0 42 0
30JUL26 15.50 P 0.00 0.00 0.00 0.48 -0.12 31 0 71 0
30JUL26 16.00 P 0.00 0.00 0.00 0.65 -0.16 31 0 78 0
30JUL26 16.50 P 0.89 0.93 0.89 0.87 -0.22 31 17 57 +15
30JUL26 17.00 P 0.00 0.00 0.00 1.12 -0.28 31 0 30 0
30JUL26 17.50 P 1.44 1.44 1.33 1.42 -0.34 31 30 23 +15
30JUL26 18.00 P 1.83 1.83 1.83 1.76 -0.39 31 4 44 +4
30JUL26 18.50 P 0.00 0.00 0.00 2.11 -0.52 31 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.50 -0.58 31 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.93 -0.61 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.37 -0.62 32 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.28 -0.69 32 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.23 -0.72 32 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.24 -0.70 38 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.20 -0.74 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.04 - 33 0 0 -
28AUG26 12.50 P 0.00 0.00 0.00 0.06 - 32 0 0 -
28AUG26 13.00 P 0.00 0.00 0.00 0.10 - 32 0 0 -
28AUG26 13.50 P 0.00 0.00 0.00 0.16 - 32 0 0 -
28AUG26 14.00 P 0.00 0.00 0.00 0.24 - 32 0 0 -
28AUG26 14.50 P 0.00 0.00 0.00 0.34 - 32 0 0 -
28AUG26 15.00 P 0.00 0.00 0.00 0.48 - 32 0 0 -
28AUG26 15.50 P 0.00 0.00 0.00 0.65 - 33 0 0 -
28AUG26 16.00 P 0.86 0.86 0.86 0.82 - 32 15 15 -
28AUG26 16.50 P 1.05 1.05 0.98 1.06 - 32 30 15 -
28AUG26 17.00 P 0.00 0.00 0.00 1.31 - 32 0 0 -
28AUG26 17.50 P 1.61 1.61 1.61 1.61 - 32 15 15 -
28AUG26 18.00 P 0.00 0.00 0.00 1.93 - 32 0 0 -
28AUG26 18.50 P 0.00 0.00 0.00 2.27 - 32 0 0 -
28AUG26 19.00 P 0.00 0.00 0.00 2.66 - 32 0 0 -
28AUG26 19.50 P 0.00 0.00 0.00 3.06 - 33 0 0 -
28AUG26 20.00 P 0.00 0.00 0.00 3.48 - 33 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 4.35 - 33 0 0 -
28AUG26 22.00 P 0.00 0.00 0.00 5.27 - 32 0 0 -
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 -0.03 32 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 -0.04 32 0 61 0
29SEP26 13.50 P 0.00 0.00 0.00 0.23 -0.06 32 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.32 -0.08 32 0 169 0
29SEP26 14.50 P 0.00 0.00 0.00 0.45 -0.10 32 0 39 0
29SEP26 15.00 P 0.58 0.58 0.56 0.60 -0.11 32 6 4,224 -1
29SEP26 15.50 P 0.00 0.00 0.00 0.77 -0.13 32 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 0.96 -0.16 32 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.19 -0.20 32 0 1,279 0
29SEP26 17.00 P 0.00 0.00 0.00 1.44 -0.25 32 0 68 0
29SEP26 17.50 P 0.00 0.00 0.00 1.73 -0.28 32 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.05 -0.42 32 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.39 -0.46 32 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.76 -0.49 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.14 -0.53 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.55 -0.56 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.36 -0.64 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.30 -0.65 31 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.24 -0.70 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.21 -0.73 32 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.17 -0.03 32 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.24 -0.04 32 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.33 -0.05 32 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.43 -0.07 32 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.56 -0.08 32 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.71 -0.09 32 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.87 -0.11 32 0 88 0
30DEC26 15.50 P 0.00 0.00 0.00 1.06 -0.13 32 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.27 -0.16 32 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 1.50 -0.19 32 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 1.76 -0.22 32 0 27 0
30DEC26 17.50 P 0.00 0.00 0.00 2.04 -0.27 31 0 45 0
30DEC26 18.00 P 0.00 0.00 0.00 2.35 -0.38 31 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.69 -0.41 32 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.04 -0.43 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.40 -0.47 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.78 -0.50 32 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.58 -0.55 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.43 -0.61 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.33 -0.63 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.26 -0.70 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.21 -0.03 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.29 -0.04 33 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.38 -0.05 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.49 -0.07 33 0 10 0
30MAR27 13.50 P 0.00 0.00 0.00 0.62 -0.08 33 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.76 -0.09 32 0 12 0
30MAR27 14.50 P 0.00 0.00 0.00 0.91 -0.12 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.08 -0.12 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.28 -0.15 32 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.52 -0.15 32 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.73 -0.21 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.01 -0.21 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.29 -0.25 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.59 -0.28 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.91 -0.38 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.26 -0.40 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.60 -0.44 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.98 -0.45 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.75 -0.50 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.57 -0.56 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.43 -0.62 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.33 -0.63 30 0 0 0
TOTAL PUT 1,344 16,046 +198
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$ 83.25
30APR26 57.50 C 0.00 0.00 0.00 25.75 -0.04 0 0 0 0
30APR26 60.00 C 0.00 0.00 0.00 23.25 -0.04 0 0 0 0
30APR26 62.50 C 0.00 0.00 0.00 20.75 -0.04 0 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 18.25 -0.04 0 0 0 0
30APR26 67.50 C 0.00 0.00 0.00 15.75 -0.05 0 0 0 0
30APR26 70.00 C 0.00 0.00 0.00 13.25 -0.05 0 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 10.75 -0.05 0 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 8.25 -0.06 0 0 0 0
30APR26 77.50 C 4.86 4.86 4.86 5.75 -0.08 0 30 0 -10
30APR26 80.00 C 2.28 3.93 1.77 3.25 -0.06 0 99 0 -114
30APR26 82.50 C 0.58 1.90 0.15 0.75 -0.49 0 2,075 0 -889
30APR26 85.00 C 0.09 0.20 0.01 0.00 -0.23 0 908 1,300 -31
30APR26 87.50 C 0.03 0.03 0.01 0.00 -0.02 0 10 625 -10
30APR26 90.00 C 0.01 0.01 0.01 0.00 -0.01 0 19 400 0
30APR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
30APR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 266 0
30APR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
30APR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
30APR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30APR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
30APR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 57.50 C 0.00 0.00 0.00 25.88 -0.20 123 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 23.39 -0.20 112 0 0 0
08MAY26 62.50 C 0.00 0.00 0.00 20.89 -0.20 100 0 0 0
08MAY26 65.00 C 0.00 0.00 0.00 18.40 -0.21 89 0 0 0
08MAY26 67.50 C 0.00 0.00 0.00 16.11 0.00 95 0 0 0
08MAY26 70.00 C 0.00 0.00 0.00 13.29 -0.01 42 0 0 0
08MAY26 72.50 C 0.00 0.00 0.00 10.79 -0.01 32 0 0 0
08MAY26 75.00 C 0.00 0.00 0.00 8.32 +0.01 34 0 0 0
08MAY26 77.50 C 0.00 0.00 0.00 5.95 +0.02 35 0 10 0
08MAY26 80.00 C 2.54 4.65 2.54 3.93 +0.11 38 56 696 0
08MAY26 82.50 C 1.65 2.98 1.38 2.21 -0.10 36 1,108 1,033 +663
08MAY26 85.00 C 0.93 1.67 0.58 1.05 -0.12 35 1,091 1,034 +490
08MAY26 87.50 C 0.41 0.88 0.30 0.42 -0.09 35 999 793 +219
08MAY26 90.00 C 0.19 0.43 0.16 0.14 -0.05 35 661 765 +227
08MAY26 92.50 C 0.10 0.22 0.10 0.04 -0.03 35 189 525 +187
08MAY26 95.00 C 0.10 0.14 0.10 0.01 -0.01 35 139 301 +132
08MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
08MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
08MAY26 102.50 C 0.01 0.02 0.01 0.01 0.00 53 105 105 +105
08MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 29 0
28MAY26 37.00 C 0.00 0.00 0.00 46.44 -0.19 137 0 11 0
28MAY26 38.00 C 0.00 0.00 0.00 45.48 -0.14 138 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 44.45 -0.18 130 0 12 0
28MAY26 40.00 C 0.00 0.00 0.00 43.45 -0.03 126 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 42.44 -0.20 120 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 41.44 -0.20 116 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 40.47 -0.02 116 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 39.55 -0.07 121 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 38.47 -0.03 109 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 37.47 -0.19 105 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 36.50 -0.01 105 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 35.47 -0.19 98 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 34.47 -0.05 94 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 33.48 -0.20 92 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 30.99 -0.20 85 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 28.48 -0.21 76 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 26.00 -0.08 70 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 23.53 -0.06 65 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 21.09 -0.01 61 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.64 -0.02 56 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.11 -0.16 48 0 100 0
28MAY26 70.00 C 0.00 0.00 0.00 13.52 +0.07 37 0 177 0
28MAY26 72.50 C 0.00 0.00 0.00 11.19 +0.04 36 0 177 0
28MAY26 75.00 C 8.30 8.30 8.30 9.28 +0.12 41 2 1,613 0
28MAY26 77.50 C 6.29 8.00 6.04 7.24 0.00 39 397 3,245 -110
28MAY26 80.00 C 4.65 6.15 4.38 5.46 +0.19 38 464 4,100 +178
28MAY26 82.50 C 3.32 4.73 3.02 3.95 -0.05 38 1,981 8,568 +1,336
28MAY26 85.00 C 2.06 3.40 2.06 2.78 -0.07 37 4,335 11,392 +2,527
28MAY26 87.50 C 1.65 2.46 1.38 1.87 -0.07 37 3,777 8,240 +2,849
28MAY26 90.00 C 1.30 1.77 1.03 1.21 -0.07 37 712 11,288 -48
28MAY26 92.50 C 0.81 1.30 0.70 0.75 -0.06 37 319 2,747 -41
28MAY26 95.00 C 0.59 0.92 0.50 0.45 -0.05 37 336 2,179 +96
28MAY26 97.50 C 0.42 0.67 0.41 0.26 -0.04 37 231 2,019 -29
28MAY26 100.00 C 0.33 0.52 0.33 0.15 -0.02 37 565 3,052 +83
28MAY26 102.50 C 0.30 0.38 0.30 0.08 -0.02 37 22 1,914 0
28MAY26 105.00 C 0.20 0.32 0.10 0.05 -0.01 38 409 2,117 +198
28MAY26 107.50 C 0.17 0.26 0.17 0.03 0.00 38 121 1,023 +54
28MAY26 110.00 C 0.12 0.18 0.12 0.02 0.00 39 272 10,368 -202
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 206 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 268 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 356 0
28MAY26 120.00 C 0.05 0.10 0.03 0.01 0.00 46 372 1,512 +22
28MAY26 122.50 C 0.05 0.05 0.05 0.01 0.00 49 1 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 446 0
28MAY26 127.50 C 0.03 0.03 0.03 0.01 0.00 53 80 515 +80
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 213 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 712 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 68 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 69 0 64 0
28MAY26 150.00 C 0.02 0.02 0.01 0.01 0.00 71 211 1,404 0
29JUN26 37.00 C 0.00 0.00 0.00 46.74 +0.09 111 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 45.74 +0.08 107 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 44.75 +0.08 105 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 43.77 +0.12 102 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 42.77 +0.11 99 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 41.77 +0.11 96 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 40.78 +0.12 93 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 39.77 +0.08 90 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 38.79 +0.12 88 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 37.79 +0.08 85 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 36.79 +0.08 82 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 35.81 +0.12 80 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.65 -0.07 70 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 33.82 +0.09 75 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 31.35 +0.10 70 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 28.91 +0.11 65 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 26.48 +0.08 61 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.07 +0.10 57 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 21.66 +0.09 53 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 19.30 +0.13 50 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 16.93 +0.06 46 0 172 0
29JUN26 70.00 C 0.00 0.00 0.00 14.71 +0.45 44 0 2,813 0
29JUN26 72.50 C 0.00 0.00 0.00 12.28 +0.06 39 0 191 0
29JUN26 75.00 C 0.00 0.00 0.00 10.38 +0.04 39 0 3,765 0
29JUN26 77.50 C 8.05 8.05 8.05 8.66 +0.03 39 30 4,878 -30
29JUN26 80.00 C 6.36 7.98 6.00 7.23 +0.11 39 27 16,489 0
29JUN26 82.50 C 5.19 6.52 4.77 5.87 -0.06 39 752 6,192 +84
29JUN26 85.00 C 4.18 5.27 3.96 4.72 -0.05 39 833 6,561 +195
29JUN26 87.50 C 3.40 4.20 3.36 3.77 0.00 40 192 4,353 -10
29JUN26 90.00 C 2.59 3.50 2.59 2.94 0.00 39 122 19,467 -12
29JUN26 92.50 C 2.17 2.84 2.06 2.26 -0.01 39 62 2,183 +36
29JUN26 95.00 C 1.68 2.23 1.53 1.72 -0.01 39 39 8,707 +20
29JUN26 97.50 C 1.38 1.75 1.33 1.29 -0.01 39 86 7,887 +67
29JUN26 100.00 C 1.14 1.50 1.05 0.96 -0.01 39 180 14,868 -95
29JUN26 102.50 C 0.00 0.00 0.00 0.71 -0.01 39 0 8,378 0
29JUN26 105.00 C 0.78 0.80 0.76 0.51 -0.01 39 246 15,128 +58
29JUN26 107.50 C 0.66 0.84 0.65 0.37 -0.01 39 57 2,471 -45
29JUN26 110.00 C 0.55 0.76 0.55 0.26 -0.01 39 477 12,085 +397
29JUN26 112.50 C 0.50 0.62 0.50 0.19 0.00 39 15 1,313 0
29JUN26 115.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 14,332 0
29JUN26 117.50 C 0.00 0.00 0.00 0.09 -0.01 39 0 3,445 0
29JUN26 120.00 C 0.40 0.40 0.40 0.07 0.00 39 22 6,864 0
29JUN26 122.50 C 0.32 0.32 0.32 0.05 0.00 39 9 3,176 0
29JUN26 125.00 C 0.26 0.26 0.24 0.03 -0.01 39 23 7,245 +3
29JUN26 127.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 1,410 0
29JUN26 130.00 C 0.21 0.27 0.21 0.01 -0.01 38 65 11,361 0
29JUN26 132.50 C 0.21 0.21 0.21 0.01 0.00 39 1 1,347 0
29JUN26 135.00 C 0.17 0.22 0.17 0.01 0.00 40 73 2,610 +60
29JUN26 137.50 C 0.20 0.20 0.20 0.01 0.00 42 1 531 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 45 0 913 0
29JUN26 145.00 C 0.11 0.11 0.10 0.01 0.00 46 570 3,267 +570
29JUN26 147.50 C 0.10 0.10 0.10 0.01 0.00 47 100 966 +100
29JUN26 150.00 C 0.10 0.14 0.10 0.01 0.00 48 160 2,972 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 50 0 511 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 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 0.05 0.05 0.05 0.01 0.00 55 10 155 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 58 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 59 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 60 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 61 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 62 0 536 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 63 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 64 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 65 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 66 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 26.74 +0.01 53 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 24.35 +0.01 50 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 22.02 +0.02 47 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 19.74 +0.03 45 0 91 0
30JUL26 67.50 C 0.00 0.00 0.00 17.55 +0.05 43 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 15.08 -0.31 38 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 13.17 +0.14 38 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 11.40 +0.14 38 0 270 0
30JUL26 77.50 C 0.00 0.00 0.00 9.78 +0.14 38 0 281 0
30JUL26 80.00 C 7.50 7.50 7.50 8.44 +0.16 39 3 232 +3
30JUL26 82.50 C 6.43 7.68 6.30 7.11 +0.02 39 312 786 +99
30JUL26 85.00 C 5.45 6.60 5.21 6.03 +0.12 39 1,163 1,939 +961
30JUL26 87.50 C 4.24 5.39 4.24 5.01 +0.12 39 130 659 -67
30JUL26 90.00 C 3.70 4.63 3.56 4.14 +0.13 39 111 1,442 +104
30JUL26 92.50 C 3.93 3.93 3.54 3.38 +0.11 39 70 704 +1
30JUL26 95.00 C 2.74 3.23 2.74 2.75 +0.11 39 2,097 8,060 +1,945
30JUL26 97.50 C 2.27 2.74 2.27 2.21 +0.09 39 147 2,242 +45
30JUL26 100.00 C 1.80 2.40 1.80 1.77 +0.08 39 40 3,128 +14
30JUL26 102.50 C 2.03 2.11 1.95 1.41 +0.07 39 80 696 0
30JUL26 105.00 C 1.40 1.79 1.40 1.12 +0.07 39 75 568 +31
30JUL26 107.50 C 0.00 0.00 0.00 0.88 +0.06 39 0 352 0
30JUL26 110.00 C 1.21 1.21 1.21 0.69 +0.05 39 1 1,901 0
30JUL26 112.50 C 0.00 0.00 0.00 0.54 +0.04 39 0 207 0
30JUL26 115.00 C 0.00 0.00 0.00 0.42 +0.04 39 0 188 0
30JUL26 117.50 C 0.00 0.00 0.00 0.32 +0.03 39 0 94 0
30JUL26 120.00 C 0.65 0.65 0.65 0.25 +0.03 39 2 344 +2
28AUG26 60.00 C 0.00 0.00 0.00 24.73 - 47 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 22.58 - 47 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 20.42 - 45 0 0 -
28AUG26 67.50 C 0.00 0.00 0.00 18.41 - 45 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 16.43 - 43 0 0 -
28AUG26 72.50 C 0.00 0.00 0.00 14.59 - 43 0 0 -
28AUG26 75.00 C 0.00 0.00 0.00 12.50 - 40 0 0 -
28AUG26 77.50 C 0.00 0.00 0.00 11.13 - 41 0 0 -
28AUG26 80.00 C 0.00 0.00 0.00 9.71 - 41 0 0 -
28AUG26 82.50 C 7.73 7.73 7.73 8.45 - 41 30 30 -
28AUG26 85.00 C 7.54 7.82 7.54 7.25 - 40 42 42 -
28AUG26 87.50 C 6.55 6.76 6.55 6.35 - 41 48 48 -
28AUG26 90.00 C 4.95 5.58 4.95 5.43 - 41 37 35 -
28AUG26 92.50 C 4.84 4.84 4.84 4.62 - 41 30 30 -
28AUG26 95.00 C 0.00 0.00 0.00 3.91 - 40 0 0 -
28AUG26 97.50 C 3.39 3.76 3.39 3.30 - 40 80 80 -
28AUG26 100.00 C 3.27 3.27 3.27 2.78 - 40 30 30 -
28AUG26 102.50 C 0.00 0.00 0.00 2.33 - 40 0 0 -
28AUG26 105.00 C 2.65 2.65 2.65 1.94 - 40 1 1 -
29SEP26 37.00 C 0.00 0.00 0.00 47.43 +0.39 83 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 46.45 +0.39 81 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 45.48 +0.42 79 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 44.51 +0.41 77 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 43.54 +0.43 76 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 42.58 +0.41 74 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 41.58 +0.39 72 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 40.63 +0.38 70 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 39.67 +0.39 69 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 38.71 +0.40 67 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 37.76 +0.39 66 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 36.80 +0.37 64 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 35.85 +0.38 63 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 34.91 +0.40 62 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 32.46 +0.29 57 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 30.06 +0.24 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.72 +0.16 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.46 +0.12 49 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 23.27 +0.08 47 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 21.18 +0.08 45 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 19.19 +0.05 44 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 17.31 +0.04 44 0 259 0
29SEP26 72.50 C 0.00 0.00 0.00 15.55 +0.04 43 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 13.92 +0.44 43 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 12.25 0.00 41 0 288 0
29SEP26 80.00 C 9.57 9.57 9.57 10.81 -0.04 41 30 6,437 +30
29SEP26 82.50 C 8.54 9.01 8.54 9.47 -0.03 40 263 4,072 -143
29SEP26 85.00 C 7.87 8.82 7.87 8.46 -0.01 41 31 3,127 -29
29SEP26 87.50 C 6.93 7.44 6.93 7.44 -0.06 41 58 3,100 +58
29SEP26 90.00 C 6.90 6.90 6.60 6.60 0.00 41 3 7,421 +2
29SEP26 92.50 C 5.40 6.31 5.40 5.76 0.00 41 55 3,255 +20
29SEP26 95.00 C 4.78 5.12 4.78 5.01 -0.01 41 36 9,839 +6
29SEP26 97.50 C 4.24 4.24 4.24 4.35 -0.01 41 30 2,662 +30
29SEP26 100.00 C 3.77 4.34 3.77 3.76 -0.01 41 5 14,075 +5
29SEP26 102.50 C 0.00 0.00 0.00 3.25 -0.01 41 0 5,321 0
29SEP26 105.00 C 2.78 2.88 2.78 2.80 -0.01 41 2 2,501 0
29SEP26 107.50 C 2.74 2.74 2.55 2.41 -0.01 41 33 1,594 +30
29SEP26 110.00 C 2.36 2.36 2.36 2.07 -0.01 41 2 6,115 0
29SEP26 112.50 C 2.10 2.50 2.04 1.77 -0.01 41 6 763 0
29SEP26 115.00 C 2.22 2.22 2.22 1.51 -0.01 41 1 2,861 0
29SEP26 117.50 C 0.00 0.00 0.00 1.29 -0.01 41 0 5,492 0
29SEP26 120.00 C 1.77 1.79 1.77 1.10 -0.01 41 4 2,205 0
29SEP26 122.50 C 0.00 0.00 0.00 0.94 -0.01 41 0 1,194 0
29SEP26 125.00 C 0.00 0.00 0.00 0.80 0.00 41 0 1,277 0
29SEP26 127.50 C 1.14 1.14 1.14 0.68 0.00 41 1 514 +1
29SEP26 130.00 C 0.00 0.00 0.00 0.57 -0.01 41 0 2,444 0
29SEP26 132.50 C 0.00 0.00 0.00 0.48 -0.01 41 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.41 -0.01 41 0 412 0
29SEP26 137.50 C 0.00 0.00 0.00 0.35 0.00 41 0 239 0
29SEP26 140.00 C 0.00 0.00 0.00 0.29 -0.01 40 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.25 0.00 41 0 190 0
29SEP26 145.00 C 0.00 0.00 0.00 0.21 0.00 41 0 461 0
29SEP26 147.50 C 0.00 0.00 0.00 0.18 0.00 41 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.15 0.00 41 0 741 0
29SEP26 152.50 C 0.00 0.00 0.00 0.13 0.00 41 0 279 0
29SEP26 155.00 C 0.00 0.00 0.00 0.11 0.00 41 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.09 0.00 41 0 1,161 0
29SEP26 160.00 C 0.55 0.58 0.55 0.08 0.00 41 5 695 +5
30DEC26 37.00 C 0.00 0.00 0.00 48.03 +0.42 72 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 47.08 +0.41 71 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 46.14 +0.42 70 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 45.20 +0.41 68 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 44.26 +0.42 67 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 43.32 +0.41 65 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 42.34 +0.37 64 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 41.28 +0.25 61 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 40.40 +0.30 60 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 39.44 +0.26 59 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 38.48 +0.22 57 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 37.53 +0.18 56 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 36.60 +0.16 55 0 391 0
30DEC26 50.00 C 0.00 0.00 0.00 35.67 +0.16 54 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 33.38 +0.15 52 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 31.16 +0.16 50 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 29.02 +0.17 48 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 26.96 +0.19 47 0 212 0
30DEC26 62.50 C 0.00 0.00 0.00 24.99 +0.20 46 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 23.11 +0.21 45 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 21.32 +0.22 45 0 270 0
30DEC26 70.00 C 0.00 0.00 0.00 19.63 +0.23 44 0 15,315 0
30DEC26 72.50 C 0.00 0.00 0.00 18.03 +0.23 44 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 16.54 +0.24 44 0 297 0
30DEC26 77.50 C 0.00 0.00 0.00 15.14 +0.25 43 0 479 0
30DEC26 80.00 C 0.00 0.00 0.00 13.84 +0.25 43 0 3,192 0
30DEC26 82.50 C 12.68 12.68 12.68 12.58 +0.57 43 30 2,443 0
30DEC26 85.00 C 11.60 11.85 11.60 11.49 +0.40 43 6 6,159 0
30DEC26 87.50 C 9.70 10.30 9.70 10.29 +0.08 42 6 1,684 +6
30DEC26 90.00 C 0.00 0.00 0.00 9.31 +0.05 42 0 12,034 0
30DEC26 92.50 C 0.00 0.00 0.00 8.54 +0.16 42 0 1,853 0
30DEC26 95.00 C 0.00 0.00 0.00 7.82 +0.24 42 0 1,820 0
30DEC26 97.50 C 0.00 0.00 0.00 7.08 +0.23 42 0 1,983 0
30DEC26 100.00 C 6.20 6.60 5.94 6.40 +0.22 42 127 6,625 +15
30DEC26 102.50 C 5.60 5.60 5.60 5.79 +0.22 42 40 789 +40
30DEC26 105.00 C 0.00 0.00 0.00 5.22 +0.21 42 0 1,134 0
30DEC26 107.50 C 4.69 4.69 4.69 4.71 +0.20 42 40 349 -35
30DEC26 110.00 C 0.00 0.00 0.00 4.25 +0.19 42 0 1,142 0
30DEC26 112.50 C 0.00 0.00 0.00 3.83 +0.19 42 0 203 0
30DEC26 115.00 C 0.00 0.00 0.00 3.45 +0.18 42 0 508 0
30DEC26 117.50 C 3.76 3.76 3.76 3.10 +0.16 42 6 2,060 +6
30DEC26 120.00 C 3.05 3.45 3.05 2.79 +0.16 42 34 1,216 +29
30DEC26 122.50 C 0.00 0.00 0.00 2.51 +0.15 42 0 1,009 0
30DEC26 125.00 C 2.96 2.96 2.96 2.25 +0.13 42 5 1,236 0
30DEC26 127.50 C 0.00 0.00 0.00 2.03 +0.14 42 0 1,095 0
30DEC26 130.00 C 2.40 2.57 2.40 1.82 +0.12 42 2 3,571 +2
30DEC26 132.50 C 2.07 2.07 2.07 1.63 +0.11 42 1 2,724 0
30DEC26 135.00 C 0.00 0.00 0.00 1.47 +0.11 42 0 875 0
30DEC26 137.50 C 0.00 0.00 0.00 1.32 +0.10 42 0 509 0
30DEC26 140.00 C 0.00 0.00 0.00 1.18 +0.09 42 0 753 0
30DEC26 142.50 C 0.00 0.00 0.00 1.06 +0.09 42 0 498 0
30DEC26 145.00 C 0.00 0.00 0.00 0.95 +0.08 42 0 209 0
30DEC26 147.50 C 0.00 0.00 0.00 0.85 +0.07 42 0 148 0
30DEC26 150.00 C 0.00 0.00 0.00 0.76 +0.07 42 0 969 0
30DEC26 152.50 C 0.00 0.00 0.00 0.69 +0.07 42 0 1,315 0
30DEC26 155.00 C 1.19 1.19 1.19 0.61 +0.06 42 1 694 0
30DEC26 157.50 C 0.00 0.00 0.00 0.55 +0.05 42 0 357 0
30DEC26 160.00 C 1.17 1.17 1.17 0.49 +0.05 42 3 1,575 +3
30MAR27 37.00 C 0.00 0.00 0.00 48.50 +0.39 65 12,000 12,013 +12,000
30MAR27 38.00 C 0.00 0.00 0.00 47.57 +0.41 64 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 46.65 +0.39 63 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 45.69 +0.37 61 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 44.73 +0.32 60 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 43.77 +0.26 58 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 42.83 +0.22 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 41.89 +0.18 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 40.96 +0.14 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 40.03 +0.11 54 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 39.12 +0.12 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 38.22 +0.12 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 37.32 +0.12 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 36.44 +0.12 50 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 34.27 +0.12 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.18 +0.13 47 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 30.17 +0.14 46 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 28.23 +0.13 46 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 26.38 +0.14 45 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 24.62 +0.15 44 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 22.94 +0.15 44 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 21.35 +0.15 44 12,000 12,041 +12,000
30MAR27 72.50 C 0.00 0.00 0.00 19.84 +0.15 43 0 23 0
30MAR27 75.00 C 0.00 0.00 0.00 18.42 +0.15 43 0 447 0
30MAR27 77.50 C 0.00 0.00 0.00 17.09 +0.16 43 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 15.83 +0.15 43 0 335 0
30MAR27 82.50 C 0.00 0.00 0.00 14.52 +0.02 42 0 167 0
30MAR27 85.00 C 0.00 0.00 0.00 13.50 +0.09 42 0 149 0
30MAR27 87.50 C 0.00 0.00 0.00 12.44 +0.36 42 0 70 0
30MAR27 90.00 C 0.00 0.00 0.00 11.50 +0.08 42 0 1,982 0
30MAR27 92.50 C 0.00 0.00 0.00 10.65 +0.11 42 0 173 0
30MAR27 95.00 C 0.00 0.00 0.00 9.85 +0.14 42 0 362 0
30MAR27 97.50 C 8.47 9.31 8.36 9.08 +0.14 42 8 201 +2
30MAR27 100.00 C 8.80 8.80 8.80 8.37 +0.14 42 5 1,453 0
30MAR27 102.50 C 0.00 0.00 0.00 7.71 +0.13 42 0 398 0
30MAR27 105.00 C 0.00 0.00 0.00 7.10 +0.13 42 0 285 0
30MAR27 107.50 C 0.00 0.00 0.00 6.53 +0.12 42 0 280 0
30MAR27 110.00 C 6.50 6.67 6.50 6.01 +0.12 42 3 568 -2
30MAR27 112.50 C 6.02 6.02 6.02 5.53 +0.12 42 2 3,002 +2
TOTAL CALL 55,661 554,568 +36,581
30APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30APR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
30APR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 429 0
30APR26 80.00 P 0.07 0.11 0.01 0.00 -0.05 0 339 991 +10
30APR26 82.50 P 0.47 1.30 0.02 0.00 -0.53 0 1,199 1,026 +41
30APR26 85.00 P 3.14 3.22 0.81 1.75 -0.32 0 77 0 -61
30APR26 87.50 P 5.40 5.40 3.15 4.25 -0.19 0 36 0 -63
30APR26 90.00 P 0.00 0.00 0.00 6.75 -0.10 0 0 0 0
30APR26 92.50 P 0.00 0.00 0.00 9.25 -0.10 0 0 0 0
30APR26 95.00 P 13.99 13.99 13.99 11.75 -0.10 0 2 0 0
30APR26 97.50 P 0.00 0.00 0.00 14.25 -0.10 0 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 16.75 -0.10 0 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 19.25 -0.10 0 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 21.75 -0.10 0 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 24.25 -0.10 0 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 26.75 -0.10 0 0 0 0
08MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
08MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 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 64 0 0 0
08MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 42 0
08MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 73 0
08MAY26 72.50 P 0.05 0.05 0.05 0.01 -0.01 38 15 164 -15
08MAY26 75.00 P 0.10 0.10 0.08 0.04 -0.02 36 58 261 -16
08MAY26 77.50 P 0.30 0.37 0.17 0.16 -0.08 35 158 615 +142
08MAY26 80.00 P 0.75 1.07 0.40 0.53 -0.13 35 615 892 +180
08MAY26 82.50 P 2.00 2.13 1.05 1.31 -0.20 34 237 234 -5
08MAY26 85.00 P 3.78 3.80 2.24 2.70 -0.17 34 24 163 +17
08MAY26 87.50 P 0.00 0.00 0.00 4.67 +0.01 36 2 17 +2
08MAY26 90.00 P 6.60 6.60 6.60 6.85 -0.17 34 5 5 +5
08MAY26 92.50 P 0.00 0.00 0.00 9.26 -0.12 33 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 11.75 -0.10 0 0 0 0
08MAY26 97.50 P 0.00 0.00 0.00 14.25 -0.10 0 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 16.75 -0.10 0 0 0 0
08MAY26 102.50 P 0.00 0.00 0.00 19.25 -0.10 0 0 0 0
08MAY26 105.00 P 0.00 0.00 0.00 21.75 -0.10 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 139 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 24 0
28MAY26 55.00 P 0.03 0.03 0.03 0.01 0.00 55 8 452 +8
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 571 0
28MAY26 60.00 P 0.07 0.07 0.07 0.01 0.00 44 8 910 +8
28MAY26 62.50 P 0.10 0.10 0.10 0.01 0.00 39 38 1,809 +38
28MAY26 65.00 P 0.15 0.15 0.14 0.02 -0.01 37 11 1,508 +8
28MAY26 67.50 P 0.21 0.21 0.18 0.06 -0.01 37 29 1,281 +10
28MAY26 70.00 P 0.30 0.36 0.26 0.14 -0.03 37 195 3,098 -94
28MAY26 72.50 P 0.50 0.57 0.39 0.32 -0.06 37 368 3,653 -40
28MAY26 75.00 P 0.85 1.01 0.64 0.64 -0.05 37 452 6,509 +81
28MAY26 77.50 P 1.45 1.60 1.03 1.16 -0.06 37 3,804 9,728 +3,613
28MAY26 80.00 P 2.25 2.65 1.72 1.88 -0.10 36 2,227 7,902 +1,208
28MAY26 82.50 P 3.80 4.50 2.63 2.88 -0.15 36 4,187 9,743 +2,182
28MAY26 85.00 P 4.96 5.23 3.88 4.29 -0.07 36 373 9,617 +96
28MAY26 87.50 P 6.95 6.95 5.68 5.93 -0.06 36 189 2,157 +65
28MAY26 90.00 P 9.33 9.33 7.32 7.78 +0.07 36 12 853 +10
28MAY26 92.50 P 10.80 10.95 9.20 10.04 -0.05 40 244 1,300 +112
28MAY26 95.00 P 11.50 11.54 11.50 12.12 -0.19 38 141 1,141 +52
28MAY26 97.50 P 0.00 0.00 0.00 14.40 -0.13 36 0 224 0
28MAY26 100.00 P 0.00 0.00 0.00 16.84 -0.08 38 0 137 0
28MAY26 102.50 P 0.00 0.00 0.00 19.25 -0.12 0 0 153 0
28MAY26 105.00 P 0.00 0.00 0.00 21.75 -0.10 0 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 24.25 -0.10 0 0 15 0
28MAY26 110.00 P 0.00 0.00 0.00 26.75 -0.10 0 0 67 0
28MAY26 112.50 P 0.00 0.00 0.00 29.25 -0.10 0 0 1 0
28MAY26 115.00 P 0.00 0.00 0.00 31.75 -0.10 0 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 34.25 -0.10 0 0 5 0
28MAY26 120.00 P 0.00 0.00 0.00 36.75 -0.10 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 39.25 -0.10 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 41.75 -0.10 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 44.25 -0.10 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 46.75 -0.10 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 49.25 -0.10 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 51.75 -0.10 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 54.25 -0.10 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 56.75 -0.10 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 59.25 -0.10 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 61.75 -0.10 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 64.25 -0.10 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 66.75 -0.10 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 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 62 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 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 51 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 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 0.00 41 0 67 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 40 0 223 0
29JUN26 57.50 P 0.20 0.20 0.20 0.04 0.00 40 9 529 +7
29JUN26 60.00 P 0.27 0.27 0.27 0.08 0.00 39 8 1,574 +8
29JUN26 62.50 P 0.37 0.38 0.35 0.15 -0.01 39 54 907 +22
29JUN26 65.00 P 0.51 0.51 0.51 0.29 -0.02 39 8 3,369 +8
29JUN26 67.50 P 0.67 0.74 0.62 0.51 -0.02 39 318 8,390 -21
29JUN26 70.00 P 1.00 1.06 0.85 0.83 -0.04 39 556 10,491 +301
29JUN26 72.50 P 1.43 1.53 1.38 1.29 +0.02 39 282 7,031 +11
29JUN26 75.00 P 2.00 2.10 1.73 1.86 +0.01 39 59 18,638 +7
29JUN26 77.50 P 2.86 2.95 2.40 2.59 -0.02 38 289 10,370 +71
29JUN26 80.00 P 3.95 4.25 3.34 3.51 -0.04 38 1,051 23,339 +236
29JUN26 82.50 P 5.15 5.37 4.37 4.66 -0.02 38 1,377 7,309 -855
29JUN26 85.00 P 6.63 6.63 5.81 6.01 -0.01 38 115 13,055 +55
29JUN26 87.50 P 8.49 8.49 8.49 7.60 -0.05 39 1 5,361 -1
29JUN26 90.00 P 0.00 0.00 0.00 9.32 -0.02 39 0 10,621 0
29JUN26 92.50 P 0.00 0.00 0.00 11.16 -0.10 39 1 4,634 0
29JUN26 95.00 P 14.65 14.65 12.92 13.13 -0.10 39 68 15,768 -26
29JUN26 97.50 P 16.50 16.50 15.00 15.22 -0.10 39 13 7,424 -13
29JUN26 100.00 P 17.00 17.00 17.00 17.80 +0.44 44 1 18,038 +1
29JUN26 102.50 P 0.00 0.00 0.00 19.75 +0.09 40 0 5,134 0
29JUN26 105.00 P 0.00 0.00 0.00 22.01 -0.77 39 0 16,659 0
29JUN26 107.50 P 25.50 25.50 25.50 24.47 -0.21 41 6 3,867 +6
29JUN26 110.00 P 28.63 28.63 28.63 27.62 +0.70 55 2 9,740 -2
29JUN26 112.50 P 0.00 0.00 0.00 29.27 -0.11 38 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 31.75 -0.10 0 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 34.25 -0.10 0 0 301 0
29JUN26 120.00 P 0.00 0.00 0.00 37.06 -0.02 56 0 5,575 0
29JUN26 122.50 P 0.00 0.00 0.00 39.25 -0.10 0 0 598 0
29JUN26 125.00 P 41.78 41.78 41.78 41.78 -0.07 50 11 3,233 0
29JUN26 127.50 P 0.00 0.00 0.00 44.25 -0.10 0 0 574 0
29JUN26 130.00 P 0.00 0.00 0.00 46.75 -0.10 0 0 390 0
29JUN26 132.50 P 0.00 0.00 0.00 49.25 -0.10 0 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 51.75 -0.10 0 0 1,240 0
29JUN26 137.50 P 0.00 0.00 0.00 54.25 -0.10 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 56.75 -0.10 0 0 200 0
29JUN26 142.50 P 0.00 0.00 0.00 59.25 -0.10 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 61.75 -0.10 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 64.25 -0.10 0 0 0 0
29JUN26 150.00 P 67.81 68.12 66.47 66.75 -0.10 0 79 707 -79
29JUN26 152.50 P 0.00 0.00 0.00 69.25 -0.10 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 71.75 -0.10 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 74.25 -0.10 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 76.75 -0.10 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 79.25 -0.10 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 81.75 -0.10 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 84.25 -0.10 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 86.75 -0.10 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 89.25 -0.10 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 91.75 -0.10 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 94.25 -0.10 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 96.75 -0.10 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 99.25 -0.10 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 101.75 -0.10 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 104.25 -0.10 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 106.75 -0.10 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 109.25 -0.10 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 111.75 -0.10 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 114.25 -0.10 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 116.75 -0.10 0 0 0 0
30JUL26 57.50 P 0.37 0.37 0.35 0.14 +0.01 39 3 263 +3
30JUL26 60.00 P 0.49 0.50 0.49 0.25 +0.02 39 6 324 +6
30JUL26 62.50 P 0.00 0.00 0.00 0.41 +0.01 39 0 120 0
30JUL26 65.00 P 0.92 0.92 0.83 0.66 +0.02 39 90 722 +34
30JUL26 67.50 P 1.23 1.23 1.05 1.01 +0.03 39 359 709 +330
30JUL26 70.00 P 1.66 1.69 1.48 1.47 +0.04 39 341 893 +194
30JUL26 72.50 P 2.22 2.36 2.02 2.06 +0.04 39 410 1,084 +194
30JUL26 75.00 P 3.00 3.20 2.55 2.73 +0.06 38 274 2,285 +165
30JUL26 77.50 P 3.85 3.91 3.46 3.56 0.00 38 243 1,894 +98
30JUL26 80.00 P 4.92 5.09 4.40 4.56 +0.05 38 424 2,894 +177
30JUL26 82.50 P 6.30 6.39 5.37 5.74 +0.13 38 1,258 2,252 +946
30JUL26 85.00 P 7.86 7.87 6.77 7.12 +0.01 38 184 3,619 +4
30JUL26 87.50 P 8.42 8.42 8.28 8.72 -0.09 39 60 1,563 0
30JUL26 90.00 P 0.00 0.00 0.00 10.34 -0.22 39 0 674 0
30JUL26 92.50 P 0.00 0.00 0.00 12.21 -0.08 39 0 366 0
30JUL26 95.00 P 0.00 0.00 0.00 13.92 -0.05 38 2,000 3,875 0
30JUL26 97.50 P 0.00 0.00 0.00 16.07 +0.11 39 0 240 0
30JUL26 100.00 P 0.00 0.00 0.00 18.19 +0.17 40 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.36 +0.17 40 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 22.58 -0.20 40 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.85 -0.18 40 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.62 +0.30 46 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.48 -0.05 39 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 31.84 -0.06 38 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 34.29 -0.09 38 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 37.06 -0.02 47 0 33 0
28AUG26 60.00 P 0.79 0.85 0.79 0.54 - 40 21 21 -
28AUG26 62.50 P 1.05 1.10 1.05 0.82 - 40 7 7 -
28AUG26 65.00 P 1.44 1.44 1.44 1.19 - 40 1 1 -
28AUG26 67.50 P 1.85 1.97 1.85 1.66 - 40 2 2 -
28AUG26 70.00 P 2.43 2.55 2.20 2.24 - 40 24 24 -
28AUG26 72.50 P 0.00 0.00 0.00 2.92 - 40 0 0 -
28AUG26 75.00 P 4.01 4.05 4.01 3.70 - 40 90 90 -
28AUG26 77.50 P 5.02 5.05 4.58 4.62 - 40 151 121 -
28AUG26 80.00 P 5.58 5.58 5.58 5.68 - 39 30 30 -
28AUG26 82.50 P 6.85 6.85 6.58 6.89 - 39 60 30 -
28AUG26 85.00 P 8.26 8.26 8.26 8.26 - 39 3 3 -
28AUG26 87.50 P 10.11 10.11 10.11 9.77 - 40 30 30 -
28AUG26 90.00 P 0.00 0.00 0.00 11.43 - 40 0 0 -
28AUG26 92.50 P 0.00 0.00 0.00 13.20 - 40 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 15.06 - 40 0 0 -
28AUG26 97.50 P 0.00 0.00 0.00 16.82 - 40 0 0 -
28AUG26 100.00 P 0.00 0.00 0.00 18.73 - 39 0 0 -
28AUG26 102.50 P 0.00 0.00 0.00 20.81 - 39 0 0 -
28AUG26 105.00 P 0.00 0.00 0.00 22.94 - 39 0 0 -
29SEP26 37.00 P 0.11 0.12 0.11 0.01 0.00 44 10 48 +10
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 42 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 0.00 41 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 0.00 41 0 62 0
29SEP26 45.00 P 0.30 0.30 0.30 0.05 0.00 41 1 79 +1
29SEP26 46.00 P 0.33 0.33 0.33 0.07 0.00 41 1 36 +1
29SEP26 47.00 P 0.35 0.35 0.35 0.08 -0.01 41 1 32 +1
29SEP26 48.00 P 0.39 0.39 0.39 0.10 -0.01 40 1 50 +1
29SEP26 49.00 P 0.43 0.43 0.43 0.13 0.00 41 1 31 +1
29SEP26 50.00 P 0.00 0.00 0.00 0.16 -0.01 41 0 852 0
29SEP26 52.50 P 0.00 0.00 0.00 0.26 -0.01 40 0 387 0
29SEP26 55.00 P 0.74 0.74 0.74 0.41 -0.02 41 15 696 0
29SEP26 57.50 P 0.00 0.00 0.00 0.62 -0.02 41 0 716 0
29SEP26 60.00 P 1.25 1.25 1.25 0.91 -0.02 41 30 1,448 0
29SEP26 62.50 P 0.00 0.00 0.00 1.28 -0.03 41 0 923 0
29SEP26 65.00 P 2.10 2.10 1.80 1.74 -0.04 41 115 1,937 -72
29SEP26 67.50 P 2.56 2.56 2.40 2.29 -0.05 41 5 2,870 +1
29SEP26 70.00 P 3.35 3.35 3.19 2.99 -0.05 41 32 26,539 -2
29SEP26 72.50 P 0.00 0.00 0.00 3.72 0.00 41 0 1,805 0
29SEP26 75.00 P 0.00 0.00 0.00 4.56 +0.02 40 0 3,856 0
29SEP26 77.50 P 5.25 5.52 5.25 5.52 +0.01 40 2 4,495 0
29SEP26 80.00 P 6.86 6.86 6.45 6.61 -0.02 40 62 11,451 0
29SEP26 82.50 P 7.73 7.86 7.73 7.86 -0.08 40 9 6,690 -7
29SEP26 85.00 P 9.78 9.78 9.00 9.21 -0.07 40 42 6,115 +1
29SEP26 87.50 P 0.00 0.00 0.00 10.73 -0.05 40 0 2,112 0
29SEP26 90.00 P 0.00 0.00 0.00 12.34 -0.12 40 0 4,302 0
29SEP26 92.50 P 0.00 0.00 0.00 14.07 -0.08 40 0 4,103 0
29SEP26 95.00 P 0.00 0.00 0.00 15.79 -0.30 40 0 5,594 0
29SEP26 97.50 P 18.80 18.80 18.80 17.76 -0.25 41 2 2,623 0
29SEP26 100.00 P 19.32 19.32 19.32 19.72 -0.05 41 120 6,807 -30
29SEP26 102.50 P 0.00 0.00 0.00 21.75 +0.03 41 0 2,699 0
29SEP26 105.00 P 24.72 24.76 23.15 24.43 +0.54 45 162 3,061 +28
29SEP26 107.50 P 25.58 26.06 25.27 26.02 +0.10 42 127 850 +122
29SEP26 110.00 P 0.00 0.00 0.00 27.88 -0.31 39 0 2,233 0
29SEP26 112.50 P 30.47 30.51 30.38 30.48 +0.23 42 174 545 +174
29SEP26 115.00 P 32.60 32.80 32.60 32.80 +0.14 43 20 1,910 +17
29SEP26 117.50 P 0.00 0.00 0.00 34.56 -0.52 37 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 37.06 -0.40 39 0 323 0
29SEP26 122.50 P 0.00 0.00 0.00 39.26 -0.57 34 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 41.95 -0.25 40 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 44.37 -0.13 40 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 46.82 -0.10 40 0 134 0
29SEP26 132.50 P 0.00 0.00 0.00 49.28 -0.10 40 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 51.76 -0.10 41 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 54.25 -0.10 0 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 56.75 -0.10 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 59.25 -0.10 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 61.75 -0.10 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 64.25 -0.10 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 66.75 -0.10 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 69.25 -0.10 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 71.75 -0.10 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 74.25 -0.10 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 76.75 -0.10 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 0.00 42 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.13 +0.01 42 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.23 +0.02 42 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.27 +0.02 42 0 15,323 0
30DEC26 46.00 P 0.00 0.00 0.00 0.33 +0.03 42 0 311 0
30DEC26 47.00 P 0.79 0.79 0.79 0.39 +0.04 42 3 344 +1
30DEC26 48.00 P 0.00 0.00 0.00 0.45 +0.03 42 0 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.53 +0.04 42 0 336 0
30DEC26 50.00 P 0.00 0.00 0.00 0.62 +0.04 42 0 333 0
30DEC26 52.50 P 0.00 0.00 0.00 0.87 +0.06 42 0 157 0
30DEC26 55.00 P 0.00 0.00 0.00 1.18 +0.06 42 0 412 0
30DEC26 57.50 P 0.00 0.00 0.00 1.59 +0.07 42 0 412 0
30DEC26 60.00 P 0.00 0.00 0.00 2.07 +0.10 42 0 1,361 0
30DEC26 62.50 P 0.00 0.00 0.00 2.63 +0.10 42 0 968 0
30DEC26 65.00 P 3.21 3.21 3.21 3.30 +0.11 42 5 1,756 +5
30DEC26 67.50 P 0.00 0.00 0.00 3.96 +0.05 42 0 597 0
30DEC26 70.00 P 4.95 4.95 4.95 4.72 -0.01 41 1 22,281 0
30DEC26 72.50 P 0.00 0.00 0.00 5.55 -0.03 41 0 1,830 0
30DEC26 75.00 P 0.00 0.00 0.00 6.52 -0.03 41 0 2,067 0
30DEC26 77.50 P 7.40 7.40 7.40 7.56 -0.06 41 2 2,876 0
30DEC26 80.00 P 9.15 9.15 9.15 8.78 0.00 40 10 9,154 +10
30DEC26 82.50 P 10.46 10.46 10.46 10.04 -0.07 40 25 3,251 +25
30DEC26 85.00 P 0.00 0.00 0.00 11.41 -0.09 40 0 8,247 0
30DEC26 87.50 P 0.00 0.00 0.00 12.88 -0.11 40 0 1,098 0
30DEC26 90.00 P 14.12 14.12 14.12 14.53 +0.01 41 1 8,335 0
30DEC26 92.50 P 0.00 0.00 0.00 16.11 -0.05 40 0 1,932 0
30DEC26 95.00 P 0.00 0.00 0.00 17.61 -0.16 40 0 2,796 0
30DEC26 97.50 P 0.00 0.00 0.00 19.42 -0.17 40 0 2,125 0
30DEC26 100.00 P 0.00 0.00 0.00 21.30 -0.16 40 0 4,557 0
30DEC26 102.50 P 0.00 0.00 0.00 23.23 -0.18 40 0 258 0
30DEC26 105.00 P 0.00 0.00 0.00 25.20 -0.19 40 0 1,005 0
30DEC26 107.50 P 0.00 0.00 0.00 27.23 -0.32 40 0 141 0
30DEC26 110.00 P 30.00 30.00 30.00 29.29 -0.21 40 1 1,272 +1
30DEC26 112.50 P 0.00 0.00 0.00 31.39 -0.22 40 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 33.54 -0.29 40 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 35.72 -0.13 40 0 91 0
30DEC26 120.00 P 38.25 38.25 38.25 37.91 -0.34 39 1 598 0
30DEC26 122.50 P 0.00 0.00 0.00 40.17 -0.51 39 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 42.43 -0.62 39 0 1,030 0
30DEC26 127.50 P 0.00 0.00 0.00 44.79 -0.68 39 0 6 0
30DEC26 130.00 P 0.00 0.00 0.00 47.17 -0.67 39 0 149 0
30DEC26 132.50 P 0.00 0.00 0.00 49.58 -0.66 40 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 51.95 -0.64 39 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 54.33 -0.58 38 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 56.95 -0.29 41 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 59.38 -0.16 41 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 61.83 -0.07 42 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 64.29 -0.08 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 66.76 -0.09 41 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 69.25 -0.10 0 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 71.75 -0.10 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 74.25 -0.10 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 76.75 -0.10 0 0 144 0
30MAR27 37.00 P 0.00 0.00 0.00 0.15 +0.01 42 12,000 12,096 +12,000
30MAR27 38.00 P 0.00 0.00 0.00 0.18 +0.01 41 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.30 +0.01 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.36 +0.01 41 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.42 +0.01 41 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.49 +0.02 41 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.57 +0.01 41 0 39 0
30MAR27 46.00 P 0.00 0.00 0.00 0.66 +0.01 41 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.75 +0.02 41 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.85 +0.02 41 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 0.98 +0.02 41 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 1.10 +0.02 41 0 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.46 +0.03 41 0 199 0
30MAR27 55.00 P 0.00 0.00 0.00 1.89 +0.03 42 0 159 0
30MAR27 57.50 P 2.90 2.90 2.90 2.41 +0.03 42 100 341 +20
30MAR27 60.00 P 3.09 3.09 3.09 2.99 +0.04 42 2 196 +2
30MAR27 62.50 P 3.95 3.95 3.95 3.69 +0.04 42 2 304 +2
30MAR27 65.00 P 0.00 0.00 0.00 4.43 +0.05 42 0 165 0
30MAR27 67.50 P 0.00 0.00 0.00 5.24 0.00 41 0 254 0
30MAR27 70.00 P 6.48 6.48 6.48 6.07 -0.01 41 12,001 12,447 +11,001
30MAR27 72.50 P 0.00 0.00 0.00 6.98 -0.03 41 0 479 0
30MAR27 75.00 P 0.00 0.00 0.00 7.95 -0.07 40 0 734 0
30MAR27 77.50 P 0.00 0.00 0.00 9.04 -0.10 40 0 415 0
30MAR27 80.00 P 10.87 10.87 10.87 10.26 -0.08 40 95 1,726 +95
30MAR27 82.50 P 0.00 0.00 0.00 11.51 -0.04 40 0 185 0
30MAR27 85.00 P 0.00 0.00 0.00 12.96 +0.11 40 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 14.41 +0.01 40 0 243 0
30MAR27 90.00 P 0.00 0.00 0.00 15.91 -0.18 40 2 1,568 +2
30MAR27 92.50 P 0.00 0.00 0.00 17.54 -0.14 40 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 19.20 +0.14 40 0 20 0
30MAR27 97.50 P 0.00 0.00 0.00 20.82 -0.11 40 0 66 0
30MAR27 100.00 P 0.00 0.00 0.00 22.64 -0.12 39 0 306 0
30MAR27 102.50 P 0.00 0.00 0.00 24.50 0.00 39 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 26.44 +0.01 40 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.41 0.00 40 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.42 -0.15 40 0 45 0
30MAR27 112.50 P 0.00 0.00 0.00 32.45 -0.29 40 0 465 0
TOTAL PUT 50,618 558,645 +32,892
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$ 11.68
28MAY26 8.25 C 0.00 0.00 0.00 3.44 +0.04 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.19 +0.03 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.94 +0.03 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.69 +0.03 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.94 +0.02 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.70 +0.03 33 0 15 0
28MAY26 10.50 C 0.00 0.00 0.00 1.22 +0.01 31 0 121 0
28MAY26 11.00 C 0.00 0.00 0.00 0.82 +0.03 35 0 152 0
28MAY26 11.50 C 0.37 0.37 0.36 0.46 -0.02 32 80 486 +41
28MAY26 12.00 C 0.17 0.17 0.17 0.22 -0.03 31 192 701 +142
28MAY26 12.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 228 0
28MAY26 13.00 C 0.00 0.00 0.00 0.04 0.00 32 0 252 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 -0.01 31 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 56 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.69 +0.03 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.44 +0.03 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.19 +0.02 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.94 +0.03 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.69 +0.03 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.95 +0.03 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.71 +0.03 33 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 1.25 +0.02 31 0 0 0
29JUN26 11.00 C 0.76 0.76 0.76 0.87 +0.02 32 19 20 0
29JUN26 11.50 C 0.47 0.48 0.47 0.57 0.00 32 20 94 +19
29JUN26 12.00 C 0.29 0.29 0.29 0.35 -0.01 31 39 122 +39
29JUN26 12.50 C 0.00 0.00 0.00 0.21 -0.01 31 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.13 0.00 32 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 542 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 0.00 32 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 32 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 49 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 74 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.44 +0.03 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.19 +0.02 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.94 +0.03 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.69 +0.03 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.20 +0.03 33 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.96 +0.03 32 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.73 +0.03 32 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.31 +0.02 32 0 0 0
30JUL26 11.00 C 0.87 0.87 0.87 0.98 +0.03 33 15 15 +15
30JUL26 11.50 C 0.00 0.00 0.00 0.71 +0.02 33 0 75 0
30JUL26 12.00 C 0.00 0.00 0.00 0.50 +0.01 32 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.35 +0.01 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.24 +0.01 33 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.16 0.00 32 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.04 0.00 32 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.19 - 0 0 0 -
28AUG26 8.75 C 0.00 0.00 0.00 2.94 - 0 0 0 -
28AUG26 9.00 C 0.00 0.00 0.00 2.69 - 0 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 2.45 - 33 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 2.21 - 32 0 0 -
28AUG26 9.75 C 0.00 0.00 0.00 1.98 - 32 0 0 -
28AUG26 10.00 C 0.00 0.00 0.00 1.77 - 33 0 0 -
28AUG26 10.50 C 0.00 0.00 0.00 1.39 - 33 0 0 -
28AUG26 11.00 C 0.00 0.00 0.00 1.08 - 33 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 0.83 - 33 0 0 -
28AUG26 12.00 C 0.00 0.00 0.00 0.62 - 33 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 0.46 - 33 0 0 -
28AUG26 13.00 C 0.00 0.00 0.00 0.34 - 33 0 0 -
28AUG26 13.50 C 0.00 0.00 0.00 0.24 - 32 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 0.17 - 32 0 0 -
28AUG26 14.50 C 0.00 0.00 0.00 0.12 - 33 0 0 -
28AUG26 15.00 C 0.00 0.00 0.00 0.08 - 32 0 0 -
28AUG26 15.50 C 0.00 0.00 0.00 0.06 - 33 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 0.04 - 33 0 0 -
29SEP26 8.25 C 0.00 0.00 0.00 3.44 +0.03 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.19 +0.02 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.95 +0.04 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.70 +0.01 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.47 +0.04 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.24 -0.02 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.04 +0.04 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.84 +0.02 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.49 -0.02 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.21 -0.07 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.96 -0.05 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.74 -0.07 33 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.57 -0.08 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.44 -0.07 33 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.34 -0.06 33 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.26 -0.06 33 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.20 -0.04 33 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 -0.04 34 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 -0.03 34 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 3.45 +0.04 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.22 +0.05 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.00 +0.02 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.79 +0.01 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.59 +0.08 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.41 +0.08 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.24 +0.06 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.07 +0.05 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.78 +0.05 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.51 +0.03 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.28 +0.02 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.07 +0.02 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.89 0.00 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.74 0.00 34 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.61 0.00 34 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.51 0.00 34 0 150 0
30DEC26 14.50 C 0.00 0.00 0.00 0.41 -0.01 34 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.33 -0.01 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.28 -0.01 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.22 -0.01 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 -0.01 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 -0.01 34 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 32 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 3.53 +0.10 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.33 +0.15 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.14 +0.15 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.96 +0.15 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.78 +0.14 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.62 +0.14 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.46 +0.13 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.31 +0.13 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.02 +0.12 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.77 +0.12 34 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.54 +0.11 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.34 +0.11 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.16 +0.10 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.00 +0.09 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.86 +0.08 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.74 +0.08 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.63 +0.07 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.54 +0.06 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.46 +0.06 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.39 +0.04 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.34 +0.04 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.28 +0.02 34 0 8 0
TOTAL CALL 365 15,622 +256
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 35 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 91 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 50 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 571 0
28MAY26 10.50 P 0.14 0.14 0.12 0.11 -0.03 33 31 442 0
28MAY26 11.00 P 0.33 0.33 0.29 0.25 -0.03 32 239 373 +5
28MAY26 11.50 P 0.59 0.59 0.59 0.48 -0.04 31 39 105 0
28MAY26 12.00 P 0.00 0.00 0.00 0.82 -0.02 32 0 239 0
28MAY26 12.50 P 0.00 0.00 0.00 1.23 -0.04 32 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 1.68 -0.04 31 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.16 -0.07 31 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.15 -0.06 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.65 -0.08 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.15 -0.04 38 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.65 -0.06 45 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.15 -0.06 50 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.65 -0.04 55 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.15 -0.05 60 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.65 -0.03 65 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.15 -0.07 69 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 -0.01 32 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 50 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 -0.03 31 0 100 0
29JUN26 11.00 P 0.46 0.46 0.46 0.40 -0.02 31 35 124 +25
29JUN26 11.50 P 0.66 0.66 0.66 0.64 -0.03 30 1 101 +1
29JUN26 12.00 P 1.13 1.13 1.13 0.96 -0.04 31 200 123 -88
29JUN26 12.50 P 0.00 0.00 0.00 1.34 -0.03 31 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 1.75 -0.04 31 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.20 -0.09 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.68 -0.06 32 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.16 -0.07 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.65 -0.08 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.15 -0.06 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.65 -0.06 34 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.15 -0.08 38 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 5.65 -0.10 41 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.15 -0.05 45 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.65 -0.07 48 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.15 -0.07 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.64 -0.10 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.14 -0.04 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.64 -0.08 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.64 -0.08 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.64 -0.08 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.64 -0.04 61 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.64 -0.07 69 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.08 -0.01 32 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.12 0.00 33 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.16 0.00 32 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.21 -0.01 32 0 45 0
30JUL26 10.50 P 0.00 0.00 0.00 0.35 -0.02 32 0 1 0
30JUL26 11.00 P 0.00 0.00 0.00 0.54 -0.01 32 0 14 0
30JUL26 11.50 P 0.00 0.00 0.00 0.78 -0.01 31 0 1 0
30JUL26 12.00 P 0.00 0.00 0.00 1.09 -0.03 32 0 182 0
30JUL26 12.50 P 0.00 0.00 0.00 1.45 -0.07 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.84 -0.03 32 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.27 -0.04 32 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.72 -0.06 32 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.19 -0.06 32 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.67 -0.07 32 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.16 -0.06 33 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.65 -0.07 29 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.05 - 33 0 0 -
28AUG26 8.75 P 0.00 0.00 0.00 0.07 - 33 0 0 -
28AUG26 9.00 P 0.00 0.00 0.00 0.10 - 33 0 0 -
28AUG26 9.25 P 0.00 0.00 0.00 0.13 - 33 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 0.18 - 33 0 0 -
28AUG26 9.75 P 0.00 0.00 0.00 0.23 - 33 0 0 -
28AUG26 10.00 P 0.00 0.00 0.00 0.29 - 33 0 0 -
28AUG26 10.50 P 0.00 0.00 0.00 0.45 - 33 0 0 -
28AUG26 11.00 P 0.00 0.00 0.00 0.66 - 33 0 0 -
28AUG26 11.50 P 0.00 0.00 0.00 0.91 - 33 0 0 -
28AUG26 12.00 P 0.00 0.00 0.00 1.21 - 33 0 0 -
28AUG26 12.50 P 0.00 0.00 0.00 1.55 - 33 0 0 -
28AUG26 13.00 P 0.00 0.00 0.00 1.93 - 33 0 0 -
28AUG26 13.50 P 0.00 0.00 0.00 2.34 - 33 0 0 -
28AUG26 14.00 P 0.00 0.00 0.00 2.77 - 33 0 0 -
28AUG26 14.50 P 0.00 0.00 0.00 3.22 - 32 0 0 -
28AUG26 15.00 P 0.00 0.00 0.00 3.69 - 32 0 0 -
28AUG26 15.50 P 0.00 0.00 0.00 4.17 - 32 0 0 -
28AUG26 16.00 P 0.00 0.00 0.00 4.66 - 32 0 0 -
29SEP26 8.25 P 0.00 0.00 0.00 0.06 -0.04 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 -0.04 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 -0.05 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.16 -0.05 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.20 -0.06 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.25 -0.08 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.32 -0.07 34 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.39 -0.09 34 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.57 -0.10 34 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.80 -0.10 34 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.03 -0.14 33 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 1.33 -0.15 34 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 1.66 -0.16 33 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.02 -0.17 33 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.42 -0.17 34 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 2.84 -0.17 34 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.28 -0.17 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.73 -0.18 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.20 -0.19 33 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.68 -0.19 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.16 -0.21 32 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.66 -0.21 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.15 -0.22 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.65 -0.23 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.15 -0.23 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.64 -0.23 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.14 -0.22 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.64 -0.21 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.64 -0.20 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.64 -0.19 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.64 -0.17 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.20 -0.02 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.25 -0.03 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.30 -0.03 34 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.36 -0.04 34 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.43 -0.04 34 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.51 -0.05 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.59 -0.06 34 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 0.79 -0.07 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.02 -0.08 34 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.28 -0.09 34 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.57 -0.10 34 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 1.90 -0.11 34 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.25 -0.12 34 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.61 -0.13 34 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.01 -0.14 34 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.42 -0.16 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.85 -0.16 34 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.30 -0.17 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.75 -0.19 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.22 -0.20 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.69 -0.21 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.17 -0.23 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.66 -0.24 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.15 -0.24 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.65 -0.23 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.14 -0.22 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.64 -0.21 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.64 -0.21 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.64 -0.20 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.64 -0.17 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.26 +0.01 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.31 +0.01 34 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.37 +0.01 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.45 +0.02 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.53 +0.03 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.60 +0.02 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.68 +0.01 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.77 +0.01 34 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 0.99 +0.01 35 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.22 0.00 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.49 -0.01 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.78 -0.01 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.10 -0.03 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.43 -0.05 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.80 -0.05 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.18 -0.07 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.57 -0.09 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.98 -0.11 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.41 -0.12 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.85 -0.14 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.30 -0.16 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.76 -0.17 35 0 0 0
TOTAL PUT 545 4,705 -57
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 29.02
30APR26 21.00 C 0.00 0.00 0.00 8.02 -1.15 0 0 0 0
30APR26 22.00 C 0.00 0.00 0.00 7.02 -1.15 0 0 0 0
30APR26 23.00 C 0.00 0.00 0.00 6.02 -1.15 0 0 0 0
30APR26 24.00 C 0.00 0.00 0.00 5.02 -1.15 0 0 0 0
30APR26 25.00 C 0.00 0.00 0.00 4.02 -1.15 0 0 0 0
30APR26 26.00 C 0.00 0.00 0.00 3.02 -1.15 0 0 0 0
30APR26 27.00 C 0.00 0.00 0.00 2.02 -1.15 0 0 0 0
30APR26 28.00 C 1.37 1.37 0.91 1.02 -1.15 0 516 0 0
30APR26 29.00 C 0.41 0.42 0.07 0.02 -1.17 0 2,359 1 -142
30APR26 30.00 C 0.10 0.10 0.01 0.00 -0.35 0 414 314 +129
30APR26 31.00 C 0.03 0.03 0.01 0.00 -0.03 0 56 1,367 -46
30APR26 32.00 C 0.01 0.01 0.01 0.00 -0.01 0 66 679 -13
30APR26 33.00 C 0.01 0.01 0.01 0.00 -0.01 0 20 1,231 -19
30APR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
30APR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 2 112 0
30APR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
30APR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
30APR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30APR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 21.00 C 0.00 0.00 0.00 8.11 -1.06 126 0 0 0
08MAY26 22.00 C 0.00 0.00 0.00 7.12 -1.05 113 0 0 0
08MAY26 23.00 C 0.00 0.00 0.00 6.12 -1.05 98 0 0 0
08MAY26 24.00 C 0.00 0.00 0.00 5.20 -0.97 97 0 0 0
08MAY26 25.00 C 0.00 0.00 0.00 4.06 -1.11 54 0 0 0
08MAY26 26.00 C 0.00 0.00 0.00 3.09 -1.08 49 0 0 0
08MAY26 27.00 C 2.50 2.50 2.00 2.17 -1.01 45 17 17 +17
08MAY26 28.00 C 1.31 1.50 1.25 1.34 -0.91 41 23 19 +18
08MAY26 29.00 C 0.82 0.84 0.55 0.64 -0.78 36 1,053 615 +549
08MAY26 30.00 C 0.64 0.64 0.23 0.26 -0.49 36 1,301 1,375 +592
08MAY26 31.00 C 0.21 0.21 0.09 0.09 -0.26 36 1,041 1,130 +420
08MAY26 32.00 C 0.06 0.07 0.04 0.03 -0.11 38 1,232 787 +20
08MAY26 33.00 C 0.03 0.04 0.03 0.01 -0.05 40 63 419 +48
08MAY26 34.00 C 0.01 0.03 0.01 0.01 -0.01 47 212 256 +76
08MAY26 35.00 C 0.01 0.01 0.01 0.01 0.00 55 20 30 +20
08MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
08MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
08MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
08MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
08MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 13.14 -1.03 117 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 12.64 -1.03 112 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 12.14 -1.03 106 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 11.64 -1.03 101 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 11.15 -1.02 98 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 10.65 -0.99 93 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 10.15 -1.03 88 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.65 -1.03 83 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.16 -1.02 80 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.17 -1.00 72 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.18 -0.99 65 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.21 -0.96 59 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.20 -0.98 49 0 0 0
28MAY26 25.00 C 4.18 4.18 4.18 4.25 -1.01 45 4 6 +4
28MAY26 26.00 C 3.40 3.40 3.24 3.43 -0.91 45 2 2 +2
28MAY26 27.00 C 2.41 2.49 2.41 2.64 -0.81 44 316 104 +4
28MAY26 28.00 C 2.06 2.06 1.70 1.85 -0.81 39 262 54 +29
28MAY26 29.00 C 1.43 1.43 1.13 1.27 -0.66 38 280 208 +150
28MAY26 30.00 C 1.10 1.10 0.70 0.83 -0.51 38 655 1,383 +137
28MAY26 31.00 C 0.60 0.62 0.47 0.51 -0.38 37 661 1,609 +266
28MAY26 32.00 C 0.48 0.48 0.30 0.29 -0.30 36 1,308 4,341 +244
28MAY26 33.00 C 0.28 0.28 0.19 0.16 -0.21 36 1,366 5,876 +997
28MAY26 34.00 C 0.20 0.25 0.13 0.08 -0.14 36 302 5,029 +57
28MAY26 35.00 C 0.13 0.13 0.09 0.04 -0.09 36 485 4,548 +182
28MAY26 36.00 C 0.26 0.26 0.07 0.02 -0.06 36 253 2,321 +172
28MAY26 37.00 C 0.07 0.07 0.05 0.01 -0.04 36 306 1,661 -250
28MAY26 38.00 C 0.05 0.05 0.04 0.01 -0.02 40 228 2,507 +46
28MAY26 39.00 C 0.04 0.04 0.03 0.01 -0.01 43 552 2,127 +42
28MAY26 40.00 C 0.03 0.03 0.03 0.01 0.00 46 117 5,725 +54
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,215 0
28MAY26 42.00 C 0.02 0.02 0.02 0.01 0.00 52 100 1,234 +100
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,312 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 723 0
28MAY26 45.00 C 0.01 0.01 0.01 0.01 0.00 61 287 3,283 -3
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 628 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 154 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 132 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 83 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 74 0 662 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 79 0 251 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 85 2 386 -2
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 90 0 147 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 95 0 191 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 99 0 490 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 104 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 108 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 112 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 116 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 120 0 233 0
29JUN26 16.00 C 0.00 0.00 0.00 13.24 -0.93 89 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 12.73 -0.94 84 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.25 -0.94 82 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.74 -0.94 77 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.26 -0.92 75 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.76 -0.93 71 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.27 -0.92 68 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.79 -0.92 66 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.31 -0.91 64 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 8.33 -0.92 58 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.34 -0.94 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.41 -0.91 49 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 5.49 -0.89 45 0 0 0
29JUN26 25.00 C 4.46 4.46 4.46 4.71 -0.76 46 1 2,256 +1
29JUN26 26.00 C 0.00 0.00 0.00 3.77 -0.84 40 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 3.03 -0.78 39 0 0 0
29JUN26 28.00 C 2.49 2.49 2.22 2.43 -0.65 39 161 171 +160
29JUN26 29.00 C 1.88 1.98 1.68 1.81 -0.64 37 265 227 +143
29JUN26 30.00 C 1.57 1.57 1.26 1.38 -0.51 37 545 798 +303
29JUN26 31.00 C 1.10 1.12 0.98 1.03 -0.41 37 114 5,584 +25
29JUN26 32.00 C 1.10 1.10 0.70 0.76 -0.33 37 384 6,737 +41
29JUN26 33.00 C 0.66 0.66 0.54 0.56 -0.25 37 147 4,282 +33
29JUN26 34.00 C 0.44 0.47 0.40 0.40 -0.19 38 140 8,375 -60
29JUN26 35.00 C 0.35 0.35 0.30 0.29 -0.13 38 213 5,525 +75
29JUN26 36.00 C 0.30 0.30 0.24 0.20 -0.09 38 159 5,752 +17
29JUN26 37.00 C 0.23 0.23 0.19 0.14 -0.06 38 106 3,065 -33
29JUN26 38.00 C 0.20 0.20 0.15 0.10 -0.04 38 306 6,276 +56
29JUN26 39.00 C 0.14 0.14 0.13 0.07 -0.03 39 119 1,823 -119
29JUN26 40.00 C 0.12 0.12 0.10 0.05 -0.02 39 178 12,966 +45
29JUN26 41.00 C 0.11 0.11 0.07 0.04 -0.01 40 660 6,208 +300
29JUN26 42.00 C 0.08 0.08 0.07 0.03 0.00 41 520 5,167 +50
29JUN26 43.00 C 0.09 0.09 0.06 0.02 0.00 41 370 3,361 +217
29JUN26 44.00 C 0.05 0.06 0.05 0.01 0.00 39 11 4,840 -10
29JUN26 45.00 C 0.05 0.05 0.04 0.01 0.00 41 161 15,152 +77
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,397 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,921 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6,248 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3,751 0
29JUN26 50.00 C 0.03 0.03 0.03 0.01 0.00 50 34 27,501 -10
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 4,325 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 11,414 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3,655 0
29JUN26 60.00 C 0.01 0.01 0.01 0.01 0.00 64 335 25,496 +334
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 93 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 95 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 97 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 99 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 101 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 103 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 108 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,326 0
30JUL26 21.00 C 0.00 0.00 0.00 8.42 -0.95 50 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.49 -0.93 47 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 6.58 -0.91 44 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.77 -0.82 44 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.83 -0.89 39 0 0 0
30JUL26 26.00 C 3.99 3.99 3.99 4.08 -0.83 39 2 0 -2
30JUL26 27.00 C 3.27 3.27 3.27 3.38 -0.78 38 100 100 +100
30JUL26 28.00 C 2.71 2.74 2.67 2.83 -0.64 38 159 156 +156
30JUL26 29.00 C 2.40 2.40 2.17 2.25 -0.63 37 96 103 +96
30JUL26 30.00 C 1.89 1.89 1.71 1.80 -0.54 37 143 1,333 +28
30JUL26 31.00 C 1.75 1.75 1.36 1.42 -0.46 37 85 2,592 +21
30JUL26 32.00 C 1.16 1.20 1.08 1.11 -0.40 36 91 4,396 +2
30JUL26 33.00 C 1.10 1.10 0.91 0.86 -0.37 36 520 1,578 +335
30JUL26 34.00 C 0.97 0.97 0.72 0.66 -0.31 36 60 1,033 +4
30JUL26 35.00 C 0.62 0.62 0.56 0.50 -0.26 36 221 996 -63
30JUL26 36.00 C 0.49 0.51 0.46 0.38 -0.22 36 52 1,016 +12
30JUL26 37.00 C 0.41 0.41 0.36 0.28 -0.18 36 115 2,229 +49
30JUL26 38.00 C 0.51 0.51 0.51 0.21 -0.15 36 27 1,424 0
30JUL26 39.00 C 0.25 0.27 0.25 0.15 -0.13 36 71 2,757 -12
30JUL26 40.00 C 0.23 0.24 0.21 0.11 -0.10 36 153 2,107 +92
30JUL26 41.00 C 0.18 0.18 0.18 0.08 -0.08 36 1 96 0
30JUL26 42.00 C 0.00 0.00 0.00 0.06 -0.07 37 0 22 0
30JUL26 43.00 C 0.00 0.00 0.00 0.05 -0.05 37 0 1,201 0
30JUL26 44.00 C 0.11 0.12 0.11 0.03 -0.05 36 111 113 +111
30JUL26 45.00 C 0.00 0.00 0.00 0.02 -0.04 36 0 156 0
30JUL26 46.00 C 0.09 0.09 0.09 0.01 -0.04 35 150 152 +150
30JUL26 47.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 186 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 150 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 152 0
30JUL26 50.00 C 0.05 0.05 0.05 0.01 0.00 40 3 663 0
28AUG26 21.00 C 0.00 0.00 0.00 8.67 - 51 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 7.76 - 48 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 6.88 - 46 0 0 -
28AUG26 24.00 C 5.79 5.79 5.79 6.04 - 44 30 30 -
28AUG26 25.00 C 0.00 0.00 0.00 5.26 - 42 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 4.39 - 39 0 0 -
28AUG26 27.00 C 3.69 3.69 3.69 3.73 - 38 100 100 -
28AUG26 28.00 C 3.24 3.24 2.99 3.20 - 39 117 117 -
28AUG26 29.00 C 2.73 2.80 2.49 2.64 - 38 163 163 -
28AUG26 30.00 C 0.00 0.00 0.00 2.19 - 37 750 750 -
28AUG26 31.00 C 1.79 1.81 1.72 1.82 - 38 24 24 -
28AUG26 32.00 C 0.00 0.00 0.00 1.49 - 37 50 50 -
28AUG26 33.00 C 1.27 1.27 1.27 1.21 - 37 80 80 -
28AUG26 34.00 C 0.00 0.00 0.00 0.98 - 37 0 0 -
28AUG26 35.00 C 0.91 0.91 0.91 0.79 - 37 1 1 -
28AUG26 36.00 C 0.00 0.00 0.00 0.63 - 37 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 0.50 - 37 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 0.39 - 37 0 0 -
28AUG26 39.00 C 0.00 0.00 0.00 0.31 - 37 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 13.53 -0.84 67 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.01 -0.88 63 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 12.58 -0.83 64 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.05 -0.89 59 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.63 -0.83 60 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.16 -0.83 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.65 -0.85 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.21 -0.83 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.73 -0.85 52 0 125 0
29SEP26 21.00 C 8.68 8.68 8.68 8.82 -0.84 49 30 31 +30
29SEP26 22.00 C 7.81 7.81 7.81 7.95 -0.81 47 30 40 +30
29SEP26 23.00 C 0.00 0.00 0.00 7.10 -0.80 45 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 6.30 -0.75 43 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 5.53 -0.73 42 0 10,007 0
29SEP26 26.00 C 0.00 0.00 0.00 4.69 -0.83 39 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 4.05 -0.74 38 0 11 0
29SEP26 28.00 C 3.62 3.62 3.62 3.53 -0.63 38 5 10 0
29SEP26 29.00 C 3.00 3.16 2.93 3.01 -0.62 38 34 44 +34
29SEP26 30.00 C 2.53 2.58 2.53 2.57 -0.55 38 31 147 +31
29SEP26 31.00 C 0.00 0.00 0.00 2.18 -0.52 38 0 1,559 0
29SEP26 32.00 C 1.77 1.83 1.75 1.83 -0.48 38 7 280 +1
29SEP26 33.00 C 1.58 1.66 1.54 1.53 -0.45 38 285 4,253 -3
29SEP26 34.00 C 0.00 0.00 0.00 1.28 -0.42 38 0 1,529 0
29SEP26 35.00 C 1.27 1.27 1.13 1.06 -0.38 37 575 3,891 +557
29SEP26 36.00 C 0.95 1.05 0.95 0.87 -0.35 37 16 10,570 +10
29SEP26 37.00 C 0.00 0.00 0.00 0.72 -0.32 37 0 2,469 0
29SEP26 38.00 C 0.73 0.73 0.73 0.59 -0.29 37 3 7,520 -1
29SEP26 39.00 C 0.00 0.00 0.00 0.48 -0.26 37 0 11,706 0
29SEP26 40.00 C 0.65 0.65 0.53 0.39 -0.24 37 160 14,737 -35
29SEP26 41.00 C 0.50 0.50 0.50 0.31 -0.22 37 40 1,391 +8
29SEP26 42.00 C 0.44 0.44 0.44 0.25 -0.20 37 1 1,414 0
29SEP26 43.00 C 0.45 0.45 0.41 0.20 -0.18 37 13 1,510 +10
29SEP26 44.00 C 0.00 0.00 0.00 0.16 -0.16 37 0 2,763 0
29SEP26 45.00 C 0.29 0.30 0.29 0.13 -0.14 37 4 3,380 +3
29SEP26 46.00 C 0.00 0.00 0.00 0.11 -0.12 37 0 1,875 0
29SEP26 47.00 C 0.00 0.00 0.00 0.09 -0.11 37 0 1,427 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 -0.10 37 0 2,099 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 -0.08 38 0 2,485 0
29SEP26 50.00 C 0.18 0.20 0.18 0.05 -0.07 38 11 19,904 +10
29SEP26 52.50 C 0.18 0.18 0.18 0.03 -0.05 38 5 3,191 0
29SEP26 55.00 C 0.12 0.12 0.12 0.02 -0.04 39 20 7,814 +20
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.03 38 0 722 0
29SEP26 60.00 C 0.07 0.08 0.07 0.01 -0.02 40 67 6,861 +37
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 1,059 0
29SEP26 65.00 C 0.05 0.05 0.05 0.01 0.00 44 15 2,354 -15
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 521 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 403 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,352 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 825 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 377 0
30DEC26 16.00 C 0.00 0.00 0.00 13.80 -0.81 60 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 13.34 -0.82 58 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.87 -0.83 56 0 124 0
30DEC26 17.50 C 0.00 0.00 0.00 12.42 -0.80 55 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 11.96 -0.79 54 0 39 0
30DEC26 18.50 C 11.44 11.44 11.44 11.51 -0.79 52 30 30 +30
30DEC26 19.00 C 0.00 0.00 0.00 11.06 -0.79 51 0 0 0
30DEC26 19.50 C 10.55 10.55 10.55 10.62 -0.81 50 30 30 +30
30DEC26 20.00 C 9.94 10.11 9.94 10.19 -0.78 49 32 150 +32
30DEC26 21.00 C 9.29 9.29 9.29 9.34 -0.80 47 30 30 +30
30DEC26 22.00 C 8.39 8.39 8.39 8.50 -0.80 45 30 40 +30
30DEC26 23.00 C 0.00 0.00 0.00 7.75 -0.75 44 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 7.00 -0.74 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.23 -0.70 41 0 141 0
30DEC26 26.00 C 5.62 5.62 5.62 5.64 -0.60 41 30 52 -11
30DEC26 27.00 C 0.00 0.00 0.00 5.03 -0.59 40 0 125 0
30DEC26 28.00 C 4.50 4.50 4.50 4.46 -0.53 40 3 27 +2
30DEC26 29.00 C 0.00 0.00 0.00 3.93 -0.54 39 0 62 0
30DEC26 30.00 C 3.58 3.60 3.58 3.49 -0.55 39 2 1,624 -1
30DEC26 31.00 C 3.22 3.22 3.22 3.09 -0.53 39 1 59 +1
30DEC26 32.00 C 2.85 2.85 2.65 2.75 -0.48 39 23 1,094 +3
30DEC26 33.00 C 2.35 2.50 2.35 2.44 -0.43 39 24 1,985 +22
30DEC26 34.00 C 2.22 2.22 2.15 2.16 -0.41 39 10 812 +10
30DEC26 35.00 C 1.90 2.00 1.90 1.92 -0.37 39 10 1,799 +5
30DEC26 36.00 C 1.80 1.80 1.65 1.69 -0.34 39 105 7,374 +34
30DEC26 37.00 C 0.00 0.00 0.00 1.50 -0.30 39 0 6,014 0
30DEC26 38.00 C 1.58 1.58 1.36 1.32 -0.27 39 12 4,233 +9
30DEC26 39.00 C 1.37 1.37 1.23 1.17 -0.24 39 21 1,641 +4
30DEC26 40.00 C 1.20 1.20 1.10 1.03 -0.22 39 34 1,511 +8
30DEC26 41.00 C 1.11 1.11 1.08 0.92 -0.19 40 47 2,268 -1
30DEC26 42.00 C 0.93 0.93 0.89 0.81 -0.17 40 40 2,082 -34
30DEC26 43.00 C 0.83 0.83 0.83 0.72 -0.15 40 30 557 -30
30DEC26 44.00 C 0.00 0.00 0.00 0.63 -0.14 40 0 628 0
30DEC26 45.00 C 0.77 0.77 0.67 0.56 -0.12 40 84 3,736 +50
30DEC26 46.00 C 0.65 0.68 0.62 0.50 -0.10 40 74 496 +74
30DEC26 47.00 C 0.58 0.58 0.57 0.44 -0.10 40 9 341 +9
30DEC26 48.00 C 0.58 0.58 0.54 0.39 -0.09 40 17 234 +17
30DEC26 49.00 C 0.49 0.49 0.49 0.35 -0.07 40 7 316 +7
30DEC26 50.00 C 0.49 0.49 0.45 0.31 -0.07 41 124 5,655 +66
30DEC26 52.50 C 0.39 0.39 0.39 0.23 -0.05 41 15 2,156 +15
30DEC26 55.00 C 0.00 0.00 0.00 0.18 -0.03 41 0 1,820 0
30DEC26 57.50 C 0.00 0.00 0.00 0.13 -0.03 41 0 419 0
30DEC26 60.00 C 0.23 0.23 0.23 0.10 -0.02 42 30 619 -16
30DEC26 62.50 C 0.21 0.21 0.21 0.08 -0.02 42 30 338 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 184 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 154 0
30DEC26 70.00 C 0.16 0.16 0.16 0.04 -0.01 43 8 1,928 -2
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 100 0
30DEC26 75.00 C 0.11 0.13 0.11 0.02 -0.01 43 20 622 +20
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 743 0
30MAR27 16.00 C 0.00 0.00 0.00 14.01 -0.88 54 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 13.56 -0.88 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 13.10 -0.87 52 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 12.66 -0.85 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.22 -0.81 50 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 11.79 -0.78 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.36 -0.75 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.94 -0.71 47 0 0 0
30MAR27 20.00 C 11.00 11.00 11.00 10.53 -0.68 46 1 10 +1
30MAR27 21.00 C 0.00 0.00 0.00 9.74 -0.61 45 0 5 0
30MAR27 22.00 C 8.70 8.70 8.70 8.98 -0.56 44 50 50 +50
30MAR27 23.00 C 0.00 0.00 0.00 8.25 -0.52 43 0 46 0
30MAR27 24.00 C 0.00 0.00 0.00 7.55 -0.50 42 0 2 0
30MAR27 25.00 C 7.00 7.00 7.00 6.90 -0.47 41 3 166 +3
30MAR27 26.00 C 0.00 0.00 0.00 6.26 -0.49 41 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 5.70 -0.47 40 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 5.15 -0.49 40 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 4.64 -0.51 39 0 10 0
30MAR27 30.00 C 4.30 4.30 4.19 4.17 -0.54 39 45 1,070 +40
30MAR27 31.00 C 4.06 4.06 3.80 3.78 -0.40 39 7 520 +6
30MAR27 32.00 C 3.53 3.53 3.45 3.42 -0.48 39 11 381 -4
30MAR27 33.00 C 3.18 3.18 3.09 3.10 -0.44 39 7 6,561 +7
30MAR27 34.00 C 3.00 3.00 2.93 2.80 -0.40 39 2 6,902 +1
30MAR27 35.00 C 2.50 2.65 2.50 2.54 -0.36 39 9 1,497 +9
30MAR27 36.00 C 2.40 2.40 2.40 2.29 -0.33 39 15 383 +15
30MAR27 37.00 C 2.28 2.28 2.28 2.07 -0.30 39 1 210 +1
30MAR27 38.00 C 1.96 1.98 1.91 1.87 -0.27 39 22 1,260 +10
30MAR27 39.00 C 0.00 0.00 0.00 1.69 -0.25 39 0 532 0
30MAR27 40.00 C 1.70 1.70 1.61 1.53 -0.22 39 79 1,644 +64
30MAR27 41.00 C 0.00 0.00 0.00 1.39 -0.19 39 0 500 0
30MAR27 42.00 C 1.38 1.38 1.38 1.25 -0.18 39 60 162 0
30MAR27 43.00 C 0.00 0.00 0.00 1.13 -0.16 39 0 211 0
30MAR27 44.00 C 1.18 1.18 1.14 1.03 -0.14 39 11 278 +1
30MAR27 45.00 C 1.20 1.20 1.13 0.93 -0.12 39 8 2,312 +8
30MAR27 46.00 C 0.98 0.98 0.98 0.84 -0.11 39 10 32 +10
30MAR27 47.00 C 0.90 0.90 0.90 0.76 -0.10 39 2 65 +2
30MAR27 48.00 C 0.84 0.84 0.84 0.69 -0.09 39 1 22 +1
30MAR27 49.00 C 0.00 0.00 0.00 0.63 -0.08 40 0 19 0
30MAR27 50.00 C 0.80 0.80 0.75 0.57 -0.07 40 217 1,235 +57
TOTAL CALL 27,160 541,245 +8,046
30APR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
30APR26 28.00 P 0.01 0.02 0.01 0.00 -0.02 0 147 351 +147
30APR26 29.00 P 0.05 0.28 0.01 0.00 -0.05 0 6,073 1,775 +1,680
30APR26 30.00 P 0.40 1.16 0.40 0.98 +0.79 0 1,899 0 -1,615
30APR26 31.00 P 1.60 2.11 1.60 1.98 +1.11 0 256 0 -456
30APR26 32.00 P 2.84 2.84 2.84 2.98 +1.12 0 8 0 -289
30APR26 33.00 P 3.98 4.09 3.68 3.98 +1.12 0 26 0 -334
30APR26 34.00 P 0.00 0.00 0.00 4.98 +1.12 0 0 0 0
30APR26 35.00 P 0.00 0.00 0.00 5.98 +1.12 0 0 0 0
30APR26 36.00 P 0.00 0.00 0.00 6.98 +1.12 0 0 0 0
30APR26 37.00 P 0.00 0.00 0.00 7.98 +1.12 0 0 0 0
30APR26 38.00 P 0.00 0.00 0.00 8.98 +1.12 0 0 0 0
30APR26 39.00 P 0.00 0.00 0.00 9.98 +1.12 0 0 0 0
30APR26 40.00 P 0.00 0.00 0.00 10.98 +1.12 0 0 0 0
30APR26 41.00 P 0.00 0.00 0.00 11.98 +1.12 0 0 0 0
08MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
08MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
08MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
08MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
08MAY26 25.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 25 0
08MAY26 26.00 P 0.04 0.05 0.04 0.06 +0.05 49 177 187 +177
08MAY26 27.00 P 0.08 0.12 0.07 0.13 +0.10 44 135 178 +110
08MAY26 28.00 P 0.19 0.30 0.19 0.27 +0.19 39 1,187 1,008 +949
08MAY26 29.00 P 0.25 0.71 0.25 0.57 +0.33 34 580 462 +244
08MAY26 30.00 P 0.70 1.35 0.70 1.18 +0.60 32 211 948 +5
08MAY26 31.00 P 1.77 2.20 1.77 2.00 +0.84 27 124 628 +17
08MAY26 32.00 P 3.20 3.20 3.20 2.99 +0.98 34 60 99 -29
08MAY26 33.00 P 0.00 0.00 0.00 3.98 +1.08 0 0 0 0
08MAY26 34.00 P 0.00 0.00 0.00 4.98 +1.11 0 0 5 0
08MAY26 35.00 P 0.00 0.00 0.00 5.98 +1.12 0 0 0 0
08MAY26 36.00 P 0.00 0.00 0.00 6.98 +1.05 0 0 0 0
08MAY26 37.00 P 0.00 0.00 0.00 7.98 +1.07 0 0 0 0
08MAY26 38.00 P 0.00 0.00 0.00 8.98 +1.07 0 0 0 0
08MAY26 39.00 P 0.00 0.00 0.00 9.98 +1.07 0 0 0 0
08MAY26 40.00 P 0.00 0.00 0.00 10.98 +1.12 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 131 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 39 0
28MAY26 21.00 P 0.03 0.03 0.03 0.02 +0.01 54 24 91 +17
28MAY26 22.00 P 0.00 0.00 0.00 0.03 +0.02 50 1 491 +1
28MAY26 23.00 P 0.06 0.07 0.06 0.06 +0.04 48 96 429 +20
28MAY26 24.00 P 0.09 0.11 0.09 0.10 +0.06 46 211 411 -21
28MAY26 25.00 P 0.10 0.18 0.10 0.18 +0.10 44 235 2,708 +130
28MAY26 26.00 P 0.20 0.29 0.20 0.30 +0.15 42 531 2,473 -105
28MAY26 27.00 P 0.25 0.48 0.25 0.48 +0.22 40 621 2,107 -162
28MAY26 28.00 P 0.58 0.79 0.58 0.76 +0.32 38 692 4,714 +295
28MAY26 29.00 P 0.88 1.23 0.88 1.13 +0.42 36 850 4,055 -154
28MAY26 30.00 P 1.43 1.80 1.43 1.68 +0.59 35 481 10,595 +83
28MAY26 31.00 P 2.00 2.50 2.00 2.35 +0.71 33 287 5,172 -78
28MAY26 32.00 P 2.80 3.40 2.80 3.19 +0.82 35 160 5,961 -67
28MAY26 33.00 P 3.86 4.21 3.86 4.06 +0.91 33 63 4,088 -3
28MAY26 34.00 P 5.20 5.25 5.20 5.02 +0.98 35 9 3,812 +9
28MAY26 35.00 P 5.19 5.80 5.19 5.99 +1.05 35 21 2,695 -19
28MAY26 36.00 P 6.50 6.70 6.50 6.98 +1.00 0 2 636 +1
28MAY26 37.00 P 0.00 0.00 0.00 7.98 +1.04 0 0 948 -397
28MAY26 38.00 P 0.00 0.00 0.00 8.98 +1.06 0 0 393 -571
28MAY26 39.00 P 0.00 0.00 0.00 9.98 +1.06 0 0 30 -98
28MAY26 40.00 P 0.00 0.00 0.00 10.98 +1.06 0 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 11.98 +1.06 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.98 +1.06 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 13.98 +1.06 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 14.98 +1.06 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 15.98 +1.06 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 16.98 +1.06 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 17.98 +1.07 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 18.98 +1.06 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 19.98 +1.07 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 20.98 +1.06 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 23.48 +1.06 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 25.98 +1.06 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 28.48 +1.06 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 30.98 +1.06 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 33.48 +1.06 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 35.98 +1.06 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 38.48 +1.07 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 40.98 +1.06 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 43.48 +1.07 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 45.98 +1.07 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5,021 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 240 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 12 0
29JUN26 19.50 P 0.06 0.06 0.06 0.05 +0.04 51 2 2 +2
29JUN26 20.00 P 0.05 0.07 0.05 0.06 +0.05 50 14 5,010 +9
29JUN26 21.00 P 0.00 0.00 0.00 0.09 +0.07 47 0 280 0
29JUN26 22.00 P 0.11 0.13 0.11 0.13 +0.09 45 12 146 +6
29JUN26 23.00 P 0.15 0.18 0.15 0.21 +0.13 44 60 1,410 +60
29JUN26 24.00 P 0.22 0.27 0.22 0.31 +0.17 43 66 395 -16
29JUN26 25.00 P 0.32 0.41 0.32 0.45 +0.22 41 395 3,251 +303
29JUN26 26.00 P 0.49 0.60 0.49 0.63 +0.26 39 126 1,619 +44
29JUN26 27.00 P 0.70 0.85 0.70 0.88 +0.32 38 361 2,938 0
29JUN26 28.00 P 0.90 1.24 0.88 1.19 +0.38 36 269 7,041 -72
29JUN26 29.00 P 1.47 1.72 1.45 1.59 +0.44 35 1,714 5,518 +842
29JUN26 30.00 P 1.99 2.28 1.98 2.15 +0.56 35 726 6,714 +152
29JUN26 31.00 P 2.80 2.88 2.71 2.82 +0.69 35 52 9,398 +2
29JUN26 32.00 P 3.28 4.29 3.28 3.57 +0.79 35 12 10,146 -3
29JUN26 33.00 P 4.12 4.12 4.12 4.42 +0.89 37 3 8,743 +3
29JUN26 34.00 P 5.00 5.00 5.00 5.27 +1.05 37 1 11,430 -1
29JUN26 35.00 P 6.15 6.15 6.15 6.09 +0.95 34 33 11,496 -3
29JUN26 36.00 P 7.06 7.20 7.00 6.99 +0.96 30 64 6,329 +1
29JUN26 37.00 P 8.10 8.10 8.10 8.04 +0.86 38 1 12,593 0
29JUN26 38.00 P 0.00 0.00 0.00 9.01 +1.01 38 0 10,149 0
29JUN26 39.00 P 10.30 10.30 10.30 9.99 +1.04 38 1 5,387 0
29JUN26 40.00 P 10.90 10.90 10.90 10.98 +1.06 0 12 13,217 -10
29JUN26 41.00 P 12.00 12.00 12.00 11.98 +1.06 0 6 9,220 -6
29JUN26 42.00 P 0.00 0.00 0.00 12.98 +1.06 0 59 968 -1,102
29JUN26 43.00 P 0.00 0.00 0.00 13.98 +1.06 0 40 147 -420
29JUN26 44.00 P 0.00 0.00 0.00 14.98 +1.06 0 0 900 -1,543
29JUN26 45.00 P 15.73 16.17 15.73 15.98 +1.06 0 171 10,281 -883
29JUN26 46.00 P 0.00 0.00 0.00 16.98 +1.06 0 0 405 -40
29JUN26 47.00 P 0.00 0.00 0.00 17.98 +1.07 0 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 18.98 +1.06 0 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 19.98 +1.06 0 0 370 0
29JUN26 50.00 P 20.69 20.99 20.69 20.98 +1.06 0 477 3,915 -477
29JUN26 52.50 P 0.00 0.00 0.00 23.48 +1.05 0 0 881 0
29JUN26 55.00 P 0.00 0.00 0.00 25.98 +1.06 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 28.48 +1.06 0 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 30.98 +1.06 0 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 33.48 +1.05 0 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 35.98 +1.06 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 38.48 +1.06 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 40.98 +1.05 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 43.48 +1.06 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 45.98 +1.07 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 48.48 +1.07 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 50.98 +1.07 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 53.48 +1.08 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 55.98 +1.06 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 58.48 +1.07 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 60.98 +1.07 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 63.48 +1.07 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 65.98 +1.07 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 68.48 +1.07 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 70.98 +1.07 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 73.48 +1.07 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 75.98 +1.08 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 78.48 +1.08 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 80.98 +1.08 0 0 0 0
30JUL26 21.00 P 0.15 0.17 0.15 0.15 +0.08 43 23 23 +23
30JUL26 22.00 P 0.22 0.22 0.22 0.23 +0.11 42 6 809 +6
30JUL26 23.00 P 0.28 0.32 0.28 0.33 +0.14 41 63 680 +33
30JUL26 24.00 P 0.40 0.45 0.40 0.47 +0.18 40 140 926 -18
30JUL26 25.00 P 0.58 0.64 0.58 0.65 +0.21 39 75 755 -28
30JUL26 26.00 P 0.78 0.90 0.78 0.88 +0.26 38 3,114 3,573 +2,591
30JUL26 27.00 P 1.07 1.13 1.07 1.17 +0.33 37 8 516 +7
30JUL26 28.00 P 1.40 1.60 1.40 1.52 +0.39 36 179 941 -87
30JUL26 29.00 P 1.85 2.04 1.85 1.94 +0.44 35 435 1,683 +299
30JUL26 30.00 P 2.42 2.57 2.40 2.50 +0.55 35 253 2,041 -66
30JUL26 31.00 P 3.03 3.21 3.03 3.13 +0.62 35 99 2,550 -85
30JUL26 32.00 P 0.00 0.00 0.00 3.85 +0.71 35 0 2,572 0
30JUL26 33.00 P 0.00 0.00 0.00 4.66 +0.81 36 0 346 0
30JUL26 34.00 P 0.00 0.00 0.00 5.47 +0.83 36 0 269 0
30JUL26 35.00 P 0.00 0.00 0.00 6.19 +0.67 32 0 30 0
30JUL26 36.00 P 7.37 7.37 7.37 7.06 +0.75 30 30 225 +30
30JUL26 37.00 P 0.00 0.00 0.00 8.09 +0.91 35 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.06 +0.94 36 0 8 0
30JUL26 39.00 P 0.00 0.00 0.00 10.02 +0.98 36 0 21 0
30JUL26 40.00 P 0.00 0.00 0.00 11.00 +1.02 37 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 11.98 +1.05 0 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 12.98 +1.06 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.98 +1.06 0 0 4 0
30JUL26 44.00 P 0.00 0.00 0.00 14.98 +1.06 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.98 +1.06 0 0 1 0
30JUL26 46.00 P 0.00 0.00 0.00 16.98 +1.06 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 17.98 +1.06 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 18.98 +1.06 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 19.98 +1.06 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 20.98 +1.06 0 0 0 0
28AUG26 21.00 P 0.23 0.26 0.23 0.25 - 42 111 111 -
28AUG26 22.00 P 0.30 0.34 0.30 0.36 - 42 3 3 -
28AUG26 23.00 P 0.42 0.46 0.42 0.47 - 40 4 4 -
28AUG26 24.00 P 0.62 0.64 0.62 0.65 - 40 22 22 -
28AUG26 25.00 P 0.80 0.83 0.80 0.87 - 39 201 201 -
28AUG26 26.00 P 1.05 1.09 1.05 1.14 - 38 157 156 -
28AUG26 27.00 P 1.34 1.43 1.34 1.47 - 37 30 30 -
28AUG26 28.00 P 1.73 1.80 1.73 1.84 - 36 20 18 -
28AUG26 29.00 P 2.27 2.38 2.20 2.29 - 36 132 108 -
28AUG26 30.00 P 2.90 2.90 2.90 2.84 - 36 780 780 -
28AUG26 31.00 P 3.33 3.38 3.28 3.45 - 35 41 41 -
28AUG26 32.00 P 0.00 0.00 0.00 4.15 - 36 4 4 -
28AUG26 33.00 P 0.00 0.00 0.00 4.83 - 35 0 0 -
28AUG26 34.00 P 0.00 0.00 0.00 5.64 - 35 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 6.45 - 35 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 7.28 - 34 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 8.15 - 33 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 9.06 - 32 0 0 -
28AUG26 39.00 P 0.00 0.00 0.00 10.11 - 37 0 0 -
29SEP26 16.00 P 0.08 0.08 0.08 0.04 +0.03 44 22 82 +22
29SEP26 16.50 P 0.00 0.00 0.00 0.06 +0.04 45 0 0 0
29SEP26 17.00 P 0.11 0.12 0.11 0.07 +0.04 44 30 32 +30
29SEP26 17.50 P 0.14 0.14 0.14 0.09 +0.05 44 1 21 +1
29SEP26 18.00 P 0.00 0.00 0.00 0.11 +0.06 43 0 3 0
29SEP26 18.50 P 0.18 0.19 0.18 0.14 +0.08 43 3 3 +3
29SEP26 19.00 P 0.00 0.00 0.00 0.17 +0.09 43 0 100 0
29SEP26 19.50 P 0.13 0.25 0.13 0.21 +0.10 43 8 11 +8
29SEP26 20.00 P 0.28 0.28 0.28 0.25 +0.12 42 1 981 +1
29SEP26 21.00 P 0.35 0.35 0.35 0.35 +0.15 42 1 401 +1
29SEP26 22.00 P 0.46 0.48 0.46 0.49 +0.18 41 21 466 +21
29SEP26 23.00 P 0.59 0.63 0.59 0.64 +0.19 40 14 748 +3
29SEP26 24.00 P 0.77 0.77 0.77 0.84 +0.22 39 1 431 0
29SEP26 25.00 P 1.02 1.06 1.02 1.09 +0.25 39 98 10,789 -70
29SEP26 26.00 P 1.30 1.33 1.30 1.39 +0.31 38 69 1,672 +30
29SEP26 27.00 P 1.67 1.67 1.61 1.74 +0.37 37 105 1,847 +31
29SEP26 28.00 P 2.10 2.11 2.08 2.13 +0.42 37 42 6,325 +25
29SEP26 29.00 P 2.53 2.65 2.53 2.58 +0.46 36 2 3,681 +1
29SEP26 30.00 P 3.23 3.23 2.98 3.12 +0.51 36 133 8,387 +70
29SEP26 31.00 P 3.81 3.81 3.57 3.75 +0.58 36 150 6,761 +69
29SEP26 32.00 P 4.23 4.23 4.23 4.43 +0.64 36 22 3,079 0
29SEP26 33.00 P 0.00 0.00 0.00 5.15 +0.69 36 0 4,035 0
29SEP26 34.00 P 0.00 0.00 0.00 5.85 +0.67 35 0 1,988 0
29SEP26 35.00 P 6.70 6.70 6.70 6.70 +0.75 36 2 9,267 0
29SEP26 36.00 P 7.90 7.90 7.90 7.47 +0.67 35 1 19,647 -1
29SEP26 37.00 P 8.70 8.70 8.70 8.30 +0.77 34 3 5,269 0
29SEP26 38.00 P 0.00 0.00 0.00 9.19 +0.79 34 0 6,916 0
29SEP26 39.00 P 0.00 0.00 0.00 10.11 +0.84 34 0 9,056 0
29SEP26 40.00 P 11.16 11.16 11.16 11.00 +0.74 31 1 14,232 -1
29SEP26 41.00 P 0.00 0.00 0.00 12.04 +0.58 35 0 2,103 0
29SEP26 42.00 P 0.00 0.00 0.00 13.04 +0.62 37 0 856 0
29SEP26 43.00 P 14.20 14.20 14.20 14.01 +0.62 37 1 2,661 -1
29SEP26 44.00 P 15.50 15.50 15.50 14.99 +1.05 37 1 1,693 0
29SEP26 45.00 P 0.00 0.00 0.00 15.98 +1.05 0 0 4,691 -539
29SEP26 46.00 P 0.00 0.00 0.00 16.98 +1.06 0 0 222 0
29SEP26 47.00 P 0.00 0.00 0.00 17.98 +1.06 0 0 147 -263
29SEP26 48.00 P 0.00 0.00 0.00 18.98 +1.06 0 0 177 -363
29SEP26 49.00 P 0.00 0.00 0.00 19.98 +1.06 0 0 636 0
29SEP26 50.00 P 0.00 0.00 0.00 20.98 +1.06 0 0 8,286 0
29SEP26 52.50 P 0.00 0.00 0.00 23.48 +1.05 0 0 10 0
29SEP26 55.00 P 25.81 26.00 25.81 25.98 +1.05 0 50 141 -50
29SEP26 57.50 P 0.00 0.00 0.00 28.48 +1.06 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.98 +1.06 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 33.48 +1.05 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 35.98 +1.04 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 38.48 +1.06 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 40.98 +1.05 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 43.48 +1.06 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 45.98 +1.07 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 48.48 +1.07 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 50.98 +1.07 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 53.48 +1.08 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 55.98 +1.06 0 0 0 0
30DEC26 16.00 P 0.23 0.26 0.21 0.16 +0.11 45 10 31 +6
30DEC26 16.50 P 0.24 0.24 0.24 0.19 +0.12 44 10 14 +10
30DEC26 17.00 P 0.00 0.00 0.00 0.23 +0.14 44 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.27 +0.16 44 0 4 0
30DEC26 18.00 P 0.32 0.34 0.32 0.32 +0.18 44 42 54 +42
30DEC26 18.50 P 0.00 0.00 0.00 0.37 +0.20 43 0 4 0
30DEC26 19.00 P 0.42 0.42 0.42 0.43 +0.22 43 3 193 +3
30DEC26 19.50 P 0.00 0.00 0.00 0.50 +0.25 43 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.57 +0.26 42 0 505 0
30DEC26 21.00 P 0.00 0.00 0.00 0.71 +0.27 41 0 250 0
30DEC26 22.00 P 0.00 0.00 0.00 0.89 +0.29 41 0 499 0
30DEC26 23.00 P 1.00 1.08 1.00 1.13 +0.31 40 43 60 +43
30DEC26 24.00 P 1.22 1.35 1.22 1.39 +0.32 40 35 603 0
30DEC26 25.00 P 1.52 1.65 1.52 1.69 +0.34 39 84 8,544 +45
30DEC26 26.00 P 1.86 1.94 1.86 2.03 +0.37 38 7 460 +1
30DEC26 27.00 P 2.30 2.30 2.30 2.40 +0.40 38 6 923 +6
30DEC26 28.00 P 2.82 2.82 2.82 2.83 +0.46 37 1 1,020 0
30DEC26 29.00 P 3.14 3.34 3.14 3.29 +0.44 37 237 1,836 +148
30DEC26 30.00 P 3.88 3.88 3.85 3.84 +0.50 37 47 6,605 -9
30DEC26 31.00 P 0.00 0.00 0.00 4.43 +0.53 36 0 4,215 0
30DEC26 32.00 P 0.00 0.00 0.00 5.08 +0.59 36 0 5,623 0
30DEC26 33.00 P 5.59 5.66 5.59 5.77 +0.63 37 52 2,519 -30
30DEC26 34.00 P 0.00 0.00 0.00 6.46 +0.61 36 0 1,454 0
30DEC26 35.00 P 7.50 7.50 7.50 7.23 +0.66 36 4 4,650 -1
30DEC26 36.00 P 8.00 8.00 8.00 7.95 +0.78 36 2 8,314 -1
30DEC26 37.00 P 9.20 9.20 9.20 8.80 +0.69 36 2 3,204 -2
30DEC26 38.00 P 0.00 0.00 0.00 9.62 +0.70 36 0 4,440 0
30DEC26 39.00 P 0.00 0.00 0.00 10.55 +0.81 37 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 11.40 +0.71 36 0 2,000 0
30DEC26 41.00 P 0.00 0.00 0.00 12.28 +0.82 36 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 13.09 +0.67 33 0 186 0
30DEC26 43.00 P 14.50 14.50 14.50 14.03 +0.35 32 2 640 0
30DEC26 44.00 P 0.00 0.00 0.00 15.22 +0.60 40 0 148 0
30DEC26 45.00 P 16.00 16.00 16.00 16.16 +0.58 40 6 80 +6
30DEC26 46.00 P 0.00 0.00 0.00 17.11 +0.57 40 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 18.07 +0.55 40 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 19.04 +0.53 40 0 33 -15
30DEC26 49.00 P 0.00 0.00 0.00 20.02 +0.52 40 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 21.00 +1.08 40 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 23.48 +1.04 0 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 25.98 +1.05 0 0 75 0
30DEC26 57.50 P 0.00 0.00 0.00 28.48 +1.04 0 0 0 0
30DEC26 60.00 P 30.80 31.00 30.80 30.98 +1.06 0 120 30 -120
30DEC26 62.50 P 0.00 0.00 0.00 33.48 +1.05 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.98 +1.04 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.48 +1.04 0 0 0 0
30DEC26 70.00 P 41.10 41.10 41.10 40.98 +1.05 0 1 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.48 +1.05 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 45.98 +1.06 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 48.48 +1.05 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 50.98 +1.05 0 0 0 0
30MAR27 16.00 P 0.33 0.36 0.33 0.25 +0.20 42 75 474 +75
30MAR27 16.50 P 0.38 0.38 0.38 0.30 +0.23 42 100 202 +100
30MAR27 17.00 P 0.00 0.00 0.00 0.35 +0.26 42 0 12 0
30MAR27 17.50 P 0.49 0.49 0.49 0.41 +0.30 42 1 6 +1
30MAR27 18.00 P 0.00 0.00 0.00 0.47 +0.33 42 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.55 +0.38 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.63 +0.42 42 0 65 0
30MAR27 19.50 P 0.00 0.00 0.00 0.71 +0.44 41 0 14 0
30MAR27 20.00 P 0.82 0.82 0.82 0.81 +0.48 41 41 85 +41
30MAR27 21.00 P 1.01 1.01 1.01 1.01 +0.53 41 3 7 +3
30MAR27 22.00 P 0.00 0.00 0.00 1.22 +0.54 40 0 32 0
30MAR27 23.00 P 1.42 1.42 1.38 1.46 +0.55 39 24 188 +15
30MAR27 24.00 P 0.00 0.00 0.00 1.78 +0.57 39 0 195 0
30MAR27 25.00 P 2.00 2.08 1.97 2.10 +0.55 39 68 147 +66
30MAR27 26.00 P 2.38 2.43 2.38 2.49 +0.56 38 6 314 +5
30MAR27 27.00 P 0.00 0.00 0.00 2.88 +0.50 38 0 488 0
30MAR27 28.00 P 3.10 3.37 3.10 3.34 +0.49 37 48 422 +47
30MAR27 29.00 P 3.80 3.81 3.80 3.80 +0.43 37 3 731 0
30MAR27 30.00 P 4.24 4.26 4.24 4.35 +0.49 37 6 2,875 +6
30MAR27 31.00 P 0.00 0.00 0.00 4.93 +0.48 36 0 641 0
30MAR27 32.00 P 0.00 0.00 0.00 5.58 +0.55 36 0 187 0
30MAR27 33.00 P 6.27 6.27 6.27 6.27 +0.61 37 1 5,308 0
30MAR27 34.00 P 0.00 0.00 0.00 6.97 +0.63 37 0 6,610 0
30MAR27 35.00 P 0.00 0.00 0.00 7.65 +0.60 36 0 1,031 0
30MAR27 36.00 P 0.00 0.00 0.00 8.41 +0.62 36 0 234 0
30MAR27 37.00 P 0.00 0.00 0.00 9.21 +0.66 36 0 78 0
30MAR27 38.00 P 0.00 0.00 0.00 9.99 +0.67 36 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 10.88 +0.76 37 11 32 +11
30MAR27 40.00 P 0.00 0.00 0.00 11.71 +0.77 36 5 27 +5
30MAR27 41.00 P 0.00 0.00 0.00 12.58 +0.75 37 59 131 +59
30MAR27 42.00 P 0.00 0.00 0.00 13.43 +0.73 36 40 89 +40
30MAR27 43.00 P 0.00 0.00 0.00 14.31 +0.63 36 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 15.22 +0.60 36 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 16.16 +0.58 36 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 17.11 +0.41 36 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 18.20 +0.54 39 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 19.15 +0.53 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.10 +0.50 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.07 +0.49 39 0 0 0
TOTAL PUT 27,761 467,088 -1,326
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 17.60
28MAY26 11.50 C 0.00 0.00 0.00 6.11 -0.67 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.61 -0.67 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.12 -0.67 60 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.62 -0.67 54 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.14 -0.65 59 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.62 -0.67 41 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.15 -0.65 48 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.67 -0.65 45 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.22 -0.63 45 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.81 -0.60 45 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.45 -0.55 46 0 55 0
28MAY26 17.00 C 0.00 0.00 0.00 1.12 -0.50 45 0 65 0
28MAY26 17.50 C 0.00 0.00 0.00 0.84 -0.43 45 0 16 0
28MAY26 18.00 C 0.63 0.63 0.63 0.65 -0.37 46 1 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.47 -0.28 46 0 30 0
28MAY26 19.00 C 0.33 0.33 0.33 0.33 -0.26 46 3 68 0
28MAY26 19.50 C 0.25 0.25 0.25 0.23 -0.21 46 1 84 -1
28MAY26 20.00 C 0.26 0.26 0.17 0.16 -0.16 46 9 105 0
28MAY26 21.00 C 0.00 0.00 0.00 0.07 -0.09 46 0 205 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 -0.05 46 0 61 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 108 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 32 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 43 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 12 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 13.01 -0.67 170 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 12.91 -0.67 167 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 12.81 -0.67 164 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 12.71 -0.67 161 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 12.61 -0.67 158 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 12.35 -0.68 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 12.12 -0.66 161 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 11.86 -0.67 139 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 11.61 -0.67 133 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 11.36 -0.67 127 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 11.11 -0.67 121 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 10.86 -0.67 116 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 10.60 -0.68 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 10.36 -0.67 105 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 10.11 -0.67 100 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.86 -0.67 95 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 9.60 -0.68 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 9.36 -0.67 83 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 9.11 -0.67 75 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.86 -0.67 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.61 -0.67 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.36 -0.67 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.10 -0.68 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.86 -0.67 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.60 -0.68 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.11 -0.67 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.62 -0.66 66 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 6.12 -0.66 60 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 5.61 -0.67 0 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 5.12 -0.67 49 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 4.62 -0.67 44 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 4.14 -0.66 46 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 3.66 -0.63 45 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.17 -0.64 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.81 -0.58 47 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 2.43 -0.54 47 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 2.08 -0.51 47 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 1.77 -0.47 47 0 75 0
29JUN26 17.00 C 1.42 1.42 1.42 1.52 -0.40 48 15 51 0
29JUN26 17.50 C 1.19 1.19 1.19 1.28 -0.35 48 15 51 +15
29JUN26 18.00 C 0.00 0.00 0.00 1.07 -0.31 48 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 0.89 -0.28 48 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 0.73 -0.26 47 0 60 0
29JUN26 19.50 C 0.00 0.00 0.00 0.60 -0.23 48 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 0.48 -0.21 47 0 62 0
29JUN26 21.00 C 0.00 0.00 0.00 0.31 -0.15 47 0 61 0
29JUN26 22.00 C 0.22 0.22 0.22 0.20 -0.10 47 1 56 0
29JUN26 23.00 C 0.00 0.00 0.00 0.12 -0.07 47 0 73 0
29JUN26 24.00 C 0.00 0.00 0.00 0.08 -0.04 48 0 73 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 57 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.12 -0.66 52 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.62 -0.67 48 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.12 -0.67 43 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.63 -0.68 42 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.19 -0.64 46 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.78 -0.54 48 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.37 -0.52 47 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.01 -0.51 48 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.65 -0.50 47 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.35 -0.46 47 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.06 -0.43 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.83 -0.39 48 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.60 -0.36 48 0 0 0
30JUL26 18.00 C 1.40 1.40 1.40 1.40 -0.33 48 20 35 +1
30JUL26 18.50 C 1.22 1.22 1.21 1.21 -0.30 48 23 46 +23
30JUL26 19.00 C 0.00 0.00 0.00 1.04 -0.28 48 0 33 0
30JUL26 19.50 C 0.00 0.00 0.00 0.90 -0.25 48 0 58 0
30JUL26 20.00 C 0.00 0.00 0.00 0.76 -0.24 48 0 95 0
30JUL26 21.00 C 0.00 0.00 0.00 0.55 -0.20 47 0 15 0
30JUL26 22.00 C 0.00 0.00 0.00 0.39 -0.16 47 0 15 0
30JUL26 23.00 C 0.00 0.00 0.00 0.28 -0.12 48 0 11 0
30JUL26 24.00 C 0.00 0.00 0.00 0.19 -0.09 47 0 16 0
30JUL26 25.00 C 0.00 0.00 0.00 0.14 -0.06 48 0 33 0
30JUL26 26.00 C 0.00 0.00 0.00 0.09 -0.05 47 0 1 0
30JUL26 27.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.93 - 48 0 0 -
28AUG26 14.50 C 0.00 0.00 0.00 3.57 - 48 0 0 -
28AUG26 15.00 C 0.00 0.00 0.00 3.19 - 47 0 0 -
28AUG26 15.50 C 0.00 0.00 0.00 2.87 - 47 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 2.58 - 47 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 2.32 - 47 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 2.10 - 48 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 1.88 - 48 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 1.66 - 48 0 0 -
28AUG26 18.50 C 0.00 0.00 0.00 1.47 - 48 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 1.31 - 48 0 0 -
28AUG26 19.50 C 0.00 0.00 0.00 1.15 - 48 0 0 -
28AUG26 20.00 C 0.00 0.00 0.00 1.02 - 48 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 0.79 - 48 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 0.60 - 48 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 0.45 - 48 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 0.32 - 47 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 0.24 - 47 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 0.19 - 48 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 9.11 -0.67 62 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.86 -0.67 58 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.61 -0.67 55 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.36 -0.67 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.11 -0.67 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.86 -0.67 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.61 -0.67 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.11 -0.67 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.62 -0.66 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.14 -0.65 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.65 -0.66 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.20 -0.61 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.80 -0.60 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.41 -0.56 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.05 -0.55 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.70 -0.52 46 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 3.39 -0.49 47 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 3.06 -0.48 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.78 -0.46 46 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 2.51 -0.44 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.30 -0.38 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.07 -0.36 47 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 1.93 -0.27 48 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 1.68 -0.31 47 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 1.51 -0.29 47 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 1.35 -0.28 47 0 36 0
29SEP26 20.00 C 0.00 0.00 0.00 1.21 -0.26 47 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 0.98 -0.21 47 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 0.78 -0.17 47 0 29 0
29SEP26 23.00 C 0.00 0.00 0.00 0.62 -0.13 47 0 17 0
29SEP26 24.00 C 0.00 0.00 0.00 0.48 -0.11 47 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.37 -0.10 47 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.30 -0.06 47 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.23 -0.05 47 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.18 -0.04 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.14 -0.03 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.11 -0.03 47 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.37 -0.60 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.97 -0.58 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.59 -0.58 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.22 -0.57 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.95 -0.47 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.53 -0.53 47 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 4.22 -0.51 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.91 -0.50 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.63 -0.48 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.36 -0.45 47 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.11 -0.44 47 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.88 -0.40 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.69 -0.37 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.52 -0.32 48 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 2.33 -0.32 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.15 -0.28 48 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 1.95 -0.30 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.80 -0.29 47 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 1.54 -0.25 47 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.30 -0.23 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.10 -0.20 47 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 0.88 -0.22 46 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.76 -0.18 47 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.64 -0.15 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.55 -0.12 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.46 -0.10 47 0 998 0
30DEC26 29.00 C 0.00 0.00 0.00 0.39 -0.09 47 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.33 -0.07 47 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.28 -0.06 47 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.23 -0.06 47 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.19 -0.05 47 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.16 -0.04 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.70 -0.53 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.33 -0.52 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.91 -0.58 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.57 -0.55 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.24 -0.53 47 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 4.93 -0.52 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.63 -0.51 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.34 -0.49 47 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.08 -0.47 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.82 -0.46 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.58 -0.45 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.36 -0.42 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.18 -0.37 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.97 -0.39 47 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 2.79 -0.36 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.60 -0.33 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.44 -0.31 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.28 -0.30 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.98 -0.30 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.73 -0.30 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.51 -0.26 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.31 -0.25 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.14 -0.23 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.00 -0.20 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.86 -0.19 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.76 -0.15 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.65 -0.16 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.57 -0.14 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.50 -0.12 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.43 -0.12 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.38 -0.09 46 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.33 -0.09 46 0 0 0
TOTAL CALL 88 3,968 +38
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
28MAY26 14.00 P 0.05 0.05 0.05 0.04 +0.01 46 3 72 +1
28MAY26 14.50 P 0.00 0.00 0.00 0.08 +0.03 46 0 9 0
28MAY26 15.00 P 0.15 0.15 0.15 0.14 +0.05 46 3 20 +2
28MAY26 15.50 P 0.26 0.26 0.25 0.22 +0.07 45 2 71 +1
28MAY26 16.00 P 0.35 0.35 0.35 0.35 +0.12 46 4 76 +4
28MAY26 16.50 P 0.45 0.55 0.45 0.52 +0.16 46 16 102 +13
28MAY26 17.00 P 0.70 0.81 0.70 0.74 +0.21 46 2 39 +2
28MAY26 17.50 P 1.00 1.08 1.00 0.99 +0.26 46 4 113 0
28MAY26 18.00 P 1.16 1.39 1.16 1.30 +0.34 46 3 42 +1
28MAY26 18.50 P 1.80 1.80 1.75 1.63 +0.34 45 2 53 -2
28MAY26 19.00 P 0.00 0.00 0.00 2.00 +0.39 45 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 2.41 +0.47 45 0 70 0
28MAY26 20.00 P 0.00 0.00 0.00 2.85 +0.52 45 0 86 0
28MAY26 21.00 P 3.80 3.80 3.80 3.79 +0.51 49 1 30 0
28MAY26 22.00 P 0.00 0.00 0.00 4.76 +0.53 52 0 17 0
28MAY26 23.00 P 0.00 0.00 0.00 5.77 +0.62 62 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 6.69 +0.57 0 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 7.73 +0.63 66 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 8.69 +0.59 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.69 +0.57 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.69 +0.56 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.72 +0.64 85 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.69 +0.61 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 13.68 +0.59 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 14.68 +0.59 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 15.68 +0.59 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 16.68 +0.61 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 132 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 92 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 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 63 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 +0.03 49 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.09 +0.03 48 0 34 0
29JUN26 13.50 P 0.15 0.15 0.15 0.14 +0.05 48 5 22 +5
29JUN26 14.00 P 0.22 0.22 0.22 0.20 +0.06 47 2 25 +2
29JUN26 14.50 P 0.00 0.00 0.00 0.29 +0.08 47 0 97 0
29JUN26 15.00 P 0.00 0.00 0.00 0.40 +0.11 47 0 51 0
29JUN26 15.50 P 0.00 0.00 0.00 0.54 +0.14 47 0 58 0
29JUN26 16.00 P 0.00 0.00 0.00 0.70 +0.17 46 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 0.90 +0.20 46 0 86 0
29JUN26 17.00 P 0.00 0.00 0.00 1.13 +0.23 46 0 69 0
29JUN26 17.50 P 0.00 0.00 0.00 1.39 +0.24 46 0 60 0
29JUN26 18.00 P 1.37 1.37 1.37 1.69 +0.32 46 1 157 +1
29JUN26 18.50 P 0.00 0.00 0.00 2.01 +0.36 46 0 146 0
29JUN26 19.00 P 0.00 0.00 0.00 2.38 +0.40 47 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 2.76 +0.46 47 0 71 0
29JUN26 20.00 P 0.00 0.00 0.00 3.15 +0.46 47 0 61 0
29JUN26 21.00 P 0.00 0.00 0.00 3.99 +0.52 48 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 4.88 +0.53 48 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 5.80 +0.57 47 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 6.76 +0.60 48 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.73 +0.60 48 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 8.70 +0.60 39 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 9.70 +0.58 44 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 10.69 +0.56 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.72 +0.58 61 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.69 +0.61 0 0 12 0
29JUN26 31.00 P 0.00 0.00 0.00 13.68 +0.56 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.70 +0.59 64 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.68 +0.58 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.68 +0.60 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.13 +0.03 47 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.19 +0.06 47 0 16 0
30JUL26 13.50 P 0.27 0.28 0.27 0.27 +0.08 47 9 9 +9
30JUL26 14.00 P 0.36 0.36 0.36 0.36 +0.09 47 1 1 +1
30JUL26 14.50 P 0.00 0.00 0.00 0.48 +0.11 47 0 0 0
30JUL26 15.00 P 0.60 0.63 0.60 0.61 +0.14 47 8 13 0
30JUL26 15.50 P 0.00 0.00 0.00 0.77 +0.16 46 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 0.96 +0.19 46 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 1.18 +0.22 47 0 103 0
30JUL26 17.00 P 0.00 0.00 0.00 1.41 +0.23 46 0 22 0
30JUL26 17.50 P 0.00 0.00 0.00 1.68 +0.25 46 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 1.97 +0.30 46 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 2.30 +0.34 46 0 35 0
30JUL26 19.00 P 0.00 0.00 0.00 2.67 +0.40 48 0 12 0
30JUL26 19.50 P 0.00 0.00 0.00 3.03 +0.44 48 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.41 +0.45 48 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.16 +0.43 47 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 5.03 +0.49 47 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.92 +0.50 48 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.84 +0.52 47 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.81 +0.57 49 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.77 +0.57 50 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.74 +0.58 49 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.73 +0.60 51 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.52 - 47 0 0 -
28AUG26 14.50 P 0.00 0.00 0.00 0.64 - 47 0 0 -
28AUG26 15.00 P 0.00 0.00 0.00 0.81 - 47 0 0 -
28AUG26 15.50 P 0.00 0.00 0.00 0.98 - 47 0 0 -
28AUG26 16.00 P 1.15 1.15 1.15 1.19 - 47 15 15 -
28AUG26 16.50 P 0.00 0.00 0.00 1.41 - 47 0 0 -
28AUG26 17.00 P 0.00 0.00 0.00 1.65 - 47 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 1.92 - 47 0 0 -
28AUG26 18.00 P 0.00 0.00 0.00 2.20 - 46 0 0 -
28AUG26 18.50 P 0.00 0.00 0.00 2.51 - 46 0 0 -
28AUG26 19.00 P 0.00 0.00 0.00 2.86 - 47 0 0 -
28AUG26 19.50 P 0.00 0.00 0.00 3.24 - 48 0 0 -
28AUG26 20.00 P 0.00 0.00 0.00 3.61 - 48 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 4.39 - 48 0 0 -
28AUG26 22.00 P 0.00 0.00 0.00 5.24 - 49 0 0 -
28AUG26 23.00 P 0.00 0.00 0.00 6.08 - 49 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 6.98 - 49 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 7.91 - 50 0 0 -
28AUG26 26.00 P 0.00 0.00 0.00 8.84 - 50 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 +0.01 45 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 +0.02 46 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 +0.03 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 +0.03 48 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 +0.03 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 +0.04 48 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.18 +0.05 48 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.24 +0.07 47 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 0.32 +0.09 47 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.42 +0.10 47 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.54 +0.13 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.64 +0.12 46 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.81 +0.17 47 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.96 +0.18 46 0 18 0
29SEP26 15.50 P 0.00 0.00 0.00 1.16 +0.21 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.35 +0.22 46 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 1.60 +0.27 46 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.84 +0.27 46 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 2.11 +0.29 46 0 36 0
29SEP26 18.00 P 0.00 0.00 0.00 2.39 +0.30 46 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 2.69 +0.33 46 0 112 0
29SEP26 19.00 P 0.00 0.00 0.00 3.03 +0.36 46 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 3.37 +0.39 46 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 3.76 +0.42 47 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.53 +0.46 47 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 5.34 +0.49 47 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 6.19 +0.53 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.07 +0.54 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.97 +0.55 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.90 +0.59 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.84 +0.58 48 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.81 +0.61 49 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 11.78 +0.64 50 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.77 +0.66 52 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.76 +0.64 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.75 +0.64 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.74 +0.64 56 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.74 +0.66 58 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.38 +0.07 47 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.48 +0.09 47 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.60 +0.11 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.73 +0.13 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.88 +0.15 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.01 +0.14 46 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.20 +0.19 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.39 +0.21 46 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 1.59 +0.21 46 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.81 +0.22 46 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 2.06 +0.24 46 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.29 +0.24 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.60 +0.29 46 0 25 0
30DEC26 18.00 P 0.00 0.00 0.00 2.87 +0.30 45 0 20 0
30DEC26 18.50 P 0.00 0.00 0.00 3.17 +0.31 45 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 3.49 +0.32 45 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 3.83 +0.35 45 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 4.21 +0.40 46 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.94 +0.42 46 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.72 +0.46 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.51 +0.46 46 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.36 +0.51 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.22 +0.52 47 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 9.10 +0.54 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.01 +0.57 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.89 +0.54 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.88 +0.61 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.78 +0.56 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.80 +0.63 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.78 +0.64 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.77 +0.66 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.75 +0.66 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.56 +0.10 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.68 +0.09 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.83 +0.11 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.98 +0.12 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.15 +0.15 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.32 +0.16 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.52 +0.21 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.74 +0.25 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.96 +0.25 46 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.17 +0.25 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.41 +0.25 45 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 2.65 +0.24 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.94 +0.27 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.22 +0.27 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.53 +0.27 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.84 +0.29 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.17 +0.31 45 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.55 +0.36 45 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 5.27 +0.39 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.02 +0.42 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.81 +0.45 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.63 +0.48 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.46 +0.49 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.33 +0.52 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.21 +0.54 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.10 +0.55 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.02 +0.57 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.87 +0.51 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.83 +0.54 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.79 +0.56 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.82 +0.63 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.75 +0.60 45 0 0 0
TOTAL PUT 81 3,798 +40
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$ 3.56
28MAY26 2.70 C 0.00 0.00 0.00 0.89 -0.15 73 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.79 -0.15 66 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.69 -0.15 58 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.58 -0.16 44 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.48 -0.16 37 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.38 -0.16 30 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.29 -0.16 28 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.20 -0.16 24 0 0 0
28MAY26 3.50 C 0.19 0.19 0.19 0.13 -0.14 23 1 1 0
28MAY26 3.60 C 0.10 0.10 0.10 0.08 -0.11 24 10 10 +10
28MAY26 3.70 C 0.00 0.00 0.00 0.04 -0.08 22 0 0 0
28MAY26 3.80 C 0.02 0.02 0.02 0.02 -0.05 23 20 20 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 -0.03 23 0 225 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 12 14 +12
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.89 -0.15 47 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.79 -0.16 42 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.69 -0.16 37 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.59 -0.16 32 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.50 -0.15 31 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.40 -0.16 26 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.32 -0.15 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.24 -0.14 24 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.17 -0.13 22 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.12 -0.10 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.08 -0.08 22 0 0 0
29JUN26 3.80 C 0.05 0.05 0.05 0.05 -0.06 22 24 24 +24
29JUN26 3.90 C 0.00 0.00 0.00 0.03 -0.05 22 0 306 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.02 22 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 -0.01 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.90 -0.15 47 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.80 -0.15 42 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.69 -0.16 34 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.60 -0.16 33 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.50 -0.16 28 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.41 -0.16 26 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.33 -0.14 25 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.26 -0.13 25 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.19 -0.12 23 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.15 -0.09 25 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.11 -0.07 25 0 23 0
30JUL26 3.80 C 0.00 0.00 0.00 0.08 -0.05 25 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.05 -0.05 23 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.80 - 38 0 0 -
28AUG26 2.90 C 0.00 0.00 0.00 0.70 - 34 0 0 -
28AUG26 3.00 C 0.00 0.00 0.00 0.60 - 30 0 0 -
28AUG26 3.10 C 0.00 0.00 0.00 0.51 - 28 0 0 -
28AUG26 3.20 C 0.00 0.00 0.00 0.43 - 27 0 0 -
28AUG26 3.30 C 0.00 0.00 0.00 0.35 - 26 0 0 -
28AUG26 3.40 C 0.00 0.00 0.00 0.28 - 25 0 0 -
28AUG26 3.50 C 0.00 0.00 0.00 0.22 - 25 0 0 -
28AUG26 3.60 C 0.00 0.00 0.00 0.17 - 24 0 0 -
28AUG26 3.70 C 0.00 0.00 0.00 0.14 - 25 0 0 -
28AUG26 3.80 C 0.00 0.00 0.00 0.10 - 24 0 0 -
28AUG26 3.90 C 0.00 0.00 0.00 0.08 - 25 0 0 -
28AUG26 4.00 C 0.00 0.00 0.00 0.06 - 25 0 0 -
28AUG26 4.10 C 0.00 0.00 0.00 0.04 - 24 0 0 -
28AUG26 4.20 C 0.00 0.00 0.00 0.03 - 25 0 0 -
28AUG26 4.30 C 0.00 0.00 0.00 0.02 - 24 0 0 -
28AUG26 4.40 C 0.00 0.00 0.00 0.01 - 23 0 0 -
28AUG26 4.50 C 0.00 0.00 0.00 0.01 - 24 0 0 -
28AUG26 4.60 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29SEP26 2.70 C 0.00 0.00 0.00 0.90 -0.15 38 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.80 -0.16 34 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.70 -0.16 30 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.61 -0.16 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.53 -0.15 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.45 -0.14 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.38 -0.13 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.32 -0.12 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.26 -0.10 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.21 -0.09 26 100 100 +98
29SEP26 3.70 C 0.00 0.00 0.00 0.17 -0.07 26 100 140 +100
29SEP26 3.80 C 0.00 0.00 0.00 0.14 -0.06 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 -0.06 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 -0.05 25 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 -0.04 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 -0.03 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.90 -0.16 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.82 -0.14 30 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.73 -0.14 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.65 -0.14 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.57 -0.13 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.50 -0.12 27 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.44 -0.11 27 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.38 -0.09 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.31 -0.10 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.26 -0.09 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.23 -0.08 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.19 -0.07 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.16 -0.07 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.14 -0.05 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 -0.05 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 -0.04 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 -0.03 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 -0.03 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 -0.03 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.92 -0.15 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.84 -0.14 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.77 -0.13 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.70 -0.12 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.63 -0.11 28 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.56 -0.11 27 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.51 -0.09 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.44 -0.09 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.38 -0.09 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.33 -0.09 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.29 -0.08 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.26 -0.07 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.22 -0.07 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.20 -0.06 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 -0.06 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.15 -0.05 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.14 -0.03 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 -0.04 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.09 -0.04 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.07 -0.02 26 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
TOTAL CALL 267 2,348 +244
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
28MAY26 3.30 P 0.00 0.00 0.00 0.02 +0.01 27 0 1,400 0
28MAY26 3.40 P 0.03 0.04 0.03 0.03 +0.01 23 46 90 +46
28MAY26 3.50 P 0.05 0.05 0.05 0.06 +0.03 22 1 11 +1
28MAY26 3.60 P 0.06 0.10 0.06 0.10 +0.05 20 44 195 +34
28MAY26 3.70 P 0.10 0.10 0.10 0.17 +0.08 21 8 28 +8
28MAY26 3.80 P 0.00 0.00 0.00 0.25 +0.11 20 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.34 +0.14 0 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.44 +0.16 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.54 +0.17 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.64 +0.17 0 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.74 +0.17 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.84 +0.17 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.94 +0.17 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.04 +0.17 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.14 +0.17 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.24 +0.17 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.34 +0.17 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.44 +0.17 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.69 +0.17 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.94 +0.17 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 +0.02 26 0 6 0
29JUN26 3.30 P 0.05 0.05 0.05 0.04 +0.02 24 40 40 +40
29JUN26 3.40 P 0.00 0.00 0.00 0.07 +0.04 24 0 45 0
29JUN26 3.50 P 0.08 0.08 0.08 0.11 +0.06 25 10 25 +10
29JUN26 3.60 P 0.15 0.15 0.15 0.16 +0.08 25 20 30 +20
29JUN26 3.70 P 0.19 0.19 0.19 0.22 +0.10 25 40 40 +40
29JUN26 3.80 P 0.00 0.00 0.00 0.29 +0.11 24 0 59 0
29JUN26 3.90 P 0.00 0.00 0.00 0.37 +0.13 25 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.46 +0.14 26 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.55 +0.15 26 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.65 +0.16 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.75 +0.16 33 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.85 +0.16 35 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.95 +0.16 38 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.05 +0.16 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.15 +0.17 44 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.24 +0.16 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.34 +0.16 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.44 +0.16 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.69 +0.16 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.94 +0.16 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.19 +0.17 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.44 +0.17 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.69 +0.17 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.94 +0.17 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.19 +0.17 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.44 +0.17 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.69 +0.17 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.94 +0.17 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.19 +0.17 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.05 +0.03 24 0 0 0
30JUL26 3.30 P 0.06 0.06 0.06 0.08 +0.04 24 8 40 0
30JUL26 3.40 P 0.00 0.00 0.00 0.11 +0.05 23 0 29 0
30JUL26 3.50 P 0.15 0.15 0.15 0.15 +0.06 22 2 2 +2
30JUL26 3.60 P 0.00 0.00 0.00 0.20 +0.07 22 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.27 +0.09 22 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.34 +0.11 22 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.41 +0.12 19 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.50 +0.13 20 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.58 +0.13 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.68 +0.14 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.77 +0.14 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.87 +0.15 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.97 +0.15 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.07 +0.16 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.16 +0.15 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 - 24 0 0 -
28AUG26 2.90 P 0.00 0.00 0.00 0.02 - 25 0 0 -
28AUG26 3.00 P 0.00 0.00 0.00 0.03 - 24 0 0 -
28AUG26 3.10 P 0.00 0.00 0.00 0.05 - 25 0 0 -
28AUG26 3.20 P 0.00 0.00 0.00 0.07 - 24 0 0 -
28AUG26 3.30 P 0.00 0.00 0.00 0.10 - 24 0 0 -
28AUG26 3.40 P 0.00 0.00 0.00 0.13 - 23 0 0 -
28AUG26 3.50 P 0.00 0.00 0.00 0.18 - 24 0 0 -
28AUG26 3.60 P 0.00 0.00 0.00 0.23 - 23 0 0 -
28AUG26 3.70 P 0.00 0.00 0.00 0.29 - 22 0 0 -
28AUG26 3.80 P 0.00 0.00 0.00 0.36 - 22 0 0 -
28AUG26 3.90 P 0.00 0.00 0.00 0.44 - 23 0 0 -
28AUG26 4.00 P 0.00 0.00 0.00 0.51 - 20 0 0 -
28AUG26 4.10 P 0.00 0.00 0.00 0.60 - 20 0 0 -
28AUG26 4.20 P 0.00 0.00 0.00 0.69 - 19 0 0 -
28AUG26 4.30 P 0.00 0.00 0.00 0.78 - 0 0 0 -
28AUG26 4.40 P 0.00 0.00 0.00 0.88 - 0 0 0 -
28AUG26 4.50 P 0.00 0.00 0.00 0.97 - 0 0 0 -
28AUG26 4.60 P 0.00 0.00 0.00 1.07 - 0 0 0 -
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 +0.01 26 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 +0.02 28 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 +0.03 26 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 +0.04 26 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.14 +0.05 27 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.17 +0.05 25 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.21 +0.06 25 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.27 +0.07 25 100 116 +100
29SEP26 3.70 P 0.00 0.00 0.00 0.34 +0.10 26 100 103 +100
29SEP26 3.80 P 0.00 0.00 0.00 0.40 +0.10 25 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.47 +0.11 25 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.54 +0.10 24 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.62 +0.11 23 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.70 +0.11 21 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.81 +0.13 25 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.90 +0.14 25 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.99 +0.14 23 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.09 +0.14 25 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.18 +0.14 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.28 +0.14 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.38 +0.15 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.48 +0.15 22 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.72 +0.15 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.97 +0.15 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.22 +0.16 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.47 +0.16 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 +0.02 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 +0.02 25 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 13 0
30DEC26 3.10 P 0.11 0.11 0.11 0.11 +0.03 26 3 8 +3
30DEC26 3.20 P 0.00 0.00 0.00 0.14 +0.04 25 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.18 +0.05 25 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.22 +0.06 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.27 +0.07 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.33 +0.08 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.39 +0.09 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.45 +0.09 25 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.53 +0.11 26 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.60 +0.11 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.67 +0.11 25 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.77 +0.13 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.84 +0.12 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.95 +0.15 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.04 +0.15 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.13 +0.15 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.23 +0.16 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.32 +0.15 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.42 +0.16 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.52 +0.16 34 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.76 +0.15 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.00 +0.15 36 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.25 +0.15 39 0 0 0
30MAR27 2.70 P 0.08 0.08 0.08 0.06 +0.02 27 4 24 +4
30MAR27 2.80 P 0.00 0.00 0.00 0.08 +0.03 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 +0.03 27 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.16 +0.05 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 +0.05 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.23 +0.06 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.28 +0.07 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.33 +0.08 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.39 +0.09 27 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.44 +0.09 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.50 +0.09 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.56 +0.09 26 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.62 +0.08 25 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.71 +0.10 26 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.77 +0.09 24 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.86 +0.10 25 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.97 +0.13 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.06 +0.14 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.14 +0.13 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.24 +0.14 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.33 +0.14 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.42 +0.14 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.52 +0.15 31 0 0 0
TOTAL PUT 426 3,706 +408
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$ 33.36
28MAY26 23.00 C 0.00 0.00 0.00 10.40 -0.82 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.40 -0.82 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.41 -0.82 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.41 -0.82 33 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.41 -0.79 26 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.41 -0.82 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.41 -0.82 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.43 -0.81 19 0 37 0
28MAY26 31.00 C 0.00 0.00 0.00 2.47 -0.78 18 0 97 0
28MAY26 32.00 C 1.45 1.55 1.45 1.61 -0.69 18 60 149 +37
28MAY26 33.00 C 0.77 0.85 0.73 0.89 -0.57 17 70 201 +30
28MAY26 34.00 C 0.45 0.45 0.32 0.44 -0.34 18 499 1,093 +203
28MAY26 35.00 C 0.15 0.16 0.15 0.18 -0.18 18 93 1,038 +46
28MAY26 36.00 C 0.07 0.08 0.07 0.07 -0.08 19 132 540 -43
28MAY26 37.00 C 0.00 0.00 0.00 0.02 -0.03 19 0 293 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 679 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.89 -0.83 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.40 -0.82 66 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.90 -0.82 62 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.40 -0.82 58 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.40 -0.82 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.40 -0.78 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.40 -0.82 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.40 -0.83 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 8.41 -0.82 36 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 7.41 -0.82 29 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 6.41 -0.82 0 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 5.41 -0.82 0 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 4.42 -0.82 20 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 3.43 -0.81 18 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 2.48 -0.78 18 0 30 0
29JUN26 32.00 C 1.57 1.57 1.52 1.64 -0.69 18 30 159 0
29JUN26 33.00 C 0.00 0.00 0.00 0.94 -0.55 17 0 133 0
29JUN26 34.00 C 0.43 0.50 0.43 0.53 -0.33 18 187 267 +52
29JUN26 35.00 C 0.25 0.26 0.25 0.25 -0.21 18 190 444 -60
29JUN26 36.00 C 0.15 0.16 0.14 0.11 -0.12 18 135 745 -4
29JUN26 37.00 C 0.00 0.00 0.00 0.05 -0.05 18 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 67 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 42 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.40 -0.82 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.40 -0.83 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.41 -0.82 33 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.41 -0.82 28 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.41 -0.82 22 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.41 -0.82 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.42 -0.82 19 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.45 -0.80 19 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.54 -0.74 18 0 0 0
30JUL26 32.00 C 1.68 1.68 1.68 1.71 -0.69 17 15 21 +15
30JUL26 33.00 C 0.00 0.00 0.00 1.12 -0.49 18 0 0 0
30JUL26 34.00 C 0.60 0.69 0.60 0.71 -0.33 18 92 102 +68
30JUL26 35.00 C 0.38 0.44 0.38 0.44 -0.21 18 225 165 +80
30JUL26 36.00 C 0.29 0.29 0.29 0.26 -0.15 19 15 95 +15
30JUL26 37.00 C 0.20 0.20 0.20 0.14 -0.09 18 200 20 -184
30JUL26 38.00 C 0.00 0.00 0.00 0.08 -0.05 19 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.04 -0.03 18 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.41 - 30 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 7.41 - 25 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 6.41 - 0 0 0 -
28AUG26 28.00 C 0.00 0.00 0.00 5.42 - 21 0 0 -
28AUG26 29.00 C 0.00 0.00 0.00 4.44 - 20 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 3.52 - 20 0 0 -
28AUG26 31.00 C 0.00 0.00 0.00 2.69 - 20 0 0 -
28AUG26 32.00 C 0.00 0.00 0.00 1.94 - 19 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 1.41 - 20 0 0 -
28AUG26 34.00 C 0.00 0.00 0.00 0.99 - 20 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 0.69 - 20 0 0 -
28AUG26 36.00 C 0.41 0.44 0.41 0.47 - 20 21 21 -
28AUG26 37.00 C 0.00 0.00 0.00 0.32 - 20 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 0.21 - 20 0 0 -
28AUG26 39.00 C 0.00 0.00 0.00 0.13 - 20 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 0.08 - 20 0 0 -
28AUG26 41.00 C 0.00 0.00 0.00 0.05 - 20 0 0 -
28AUG26 42.00 C 0.00 0.00 0.00 0.03 - 20 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 0.02 - 21 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 14.89 -0.83 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.40 -0.82 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.90 -0.82 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.40 -0.82 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.40 -0.82 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.40 -0.82 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.40 -0.82 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 9.40 -0.83 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.41 -0.82 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.41 -0.82 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.41 -0.82 0 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 5.42 -0.81 19 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 4.45 -0.80 19 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 3.55 -0.75 19 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.76 -0.66 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.11 -0.56 19 0 32 0
29SEP26 33.00 C 0.00 0.00 0.00 1.53 -0.51 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.13 -0.36 19 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.81 -0.29 19 0 47 0
29SEP26 36.00 C 0.00 0.00 0.00 0.57 -0.22 19 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.40 -0.16 19 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.28 -0.12 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.19 -0.09 20 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 0.12 -0.07 19 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.08 -0.04 20 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.40 -0.82 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.40 -0.82 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.40 -0.82 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.40 -0.83 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.41 -0.82 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.41 -0.82 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.42 -0.81 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.46 -0.80 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.58 -0.75 19 0 1 0
30DEC26 30.00 C 3.62 3.63 3.62 3.81 -0.67 19 5 47 0
30DEC26 31.00 C 0.00 0.00 0.00 3.14 -0.59 19 0 4 0
30DEC26 32.00 C 2.27 2.28 2.27 2.56 -0.53 19 5 7 +4
30DEC26 33.00 C 0.00 0.00 0.00 2.00 -0.45 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.59 -0.39 19 0 4 0
30DEC26 35.00 C 0.00 0.00 0.00 1.24 -0.34 19 0 39 0
30DEC26 36.00 C 0.00 0.00 0.00 0.96 -0.28 19 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 0.74 -0.22 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.58 -0.17 19 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.44 -0.15 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.32 -0.13 19 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 0.23 -0.10 19 0 53 0
30DEC26 42.00 C 0.00 0.00 0.00 0.17 -0.07 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.12 -0.05 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.09 -0.04 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 -0.03 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 75 0
30MAR27 23.00 C 0.00 0.00 0.00 10.40 -0.82 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.40 -0.83 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.41 -0.82 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.43 -0.80 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.50 -0.77 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.65 -0.72 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.89 -0.66 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.20 -0.61 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.58 -0.55 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.02 -0.49 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.45 -0.43 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 2.03 -0.38 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.66 -0.34 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.36 -0.28 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.10 -0.24 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.88 -0.21 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.74 -0.18 19 0 5 0
30MAR27 40.00 C 0.00 0.00 0.00 0.59 -0.14 19 0 0 0
30MAR27 41.00 C 0.52 0.52 0.52 0.46 -0.13 19 15 82 +15
30MAR27 42.00 C 0.00 0.00 0.00 0.36 -0.10 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.27 -0.09 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.20 -0.08 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.16 -0.05 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.12 -0.05 19 0 0 0
TOTAL CALL 1,989 9,904 +274
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 241 0
28MAY26 30.00 P 0.05 0.05 0.04 0.02 +0.01 20 33 302 -15
28MAY26 31.00 P 0.00 0.00 0.00 0.06 +0.04 19 0 57 0
28MAY26 32.00 P 0.13 0.22 0.13 0.20 +0.13 19 127 727 0
28MAY26 33.00 P 0.53 0.57 0.53 0.50 +0.28 18 124 921 -89
28MAY26 34.00 P 0.90 1.16 0.90 1.07 +0.53 19 130 2,075 -15
28MAY26 35.00 P 1.45 1.45 1.45 1.78 +0.61 18 1 1,224 +1
28MAY26 36.00 P 0.00 0.00 0.00 2.67 +0.76 19 0 275 0
28MAY26 37.00 P 3.82 3.82 3.82 3.64 +0.81 0 40 312 0
28MAY26 38.00 P 0.00 0.00 0.00 4.64 +0.82 0 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 5.64 +0.82 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.74 +0.92 44 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.73 +0.81 48 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.74 +0.83 53 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.72 +0.86 55 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.72 +0.80 59 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.76 +0.87 67 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.75 +0.84 70 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.73 +0.81 71 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 120 0
29JUN26 25.00 P 0.04 0.04 0.04 0.01 0.00 27 2 549 -2
29JUN26 26.00 P 0.04 0.04 0.04 0.01 0.00 24 2 67 -2
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 59 0
29JUN26 28.00 P 0.07 0.07 0.07 0.02 +0.01 18 2 47 -2
29JUN26 29.00 P 0.00 0.00 0.00 0.06 +0.03 18 0 12 0
29JUN26 30.00 P 0.21 0.21 0.20 0.15 +0.08 18 40 457 0
29JUN26 31.00 P 0.33 0.39 0.33 0.35 +0.17 18 105 139 +32
29JUN26 32.00 P 0.43 0.75 0.43 0.68 +0.27 18 130 232 +30
29JUN26 33.00 P 0.00 0.00 0.00 1.21 +0.43 18 0 328 0
29JUN26 34.00 P 2.00 2.00 1.91 1.90 +0.57 19 130 119 -90
29JUN26 35.00 P 0.00 0.00 0.00 2.64 +0.60 17 0 36 0
29JUN26 36.00 P 0.00 0.00 0.00 3.54 +0.66 18 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 4.49 +0.79 18 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 5.47 +0.81 19 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 6.56 +0.75 29 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.45 +0.66 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.45 +0.76 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.45 +0.78 23 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.45 +0.83 26 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.44 +0.82 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.44 +0.82 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.44 +0.78 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.44 +0.79 31 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 27.00 P 0.06 0.06 0.06 0.03 +0.02 19 12 36 +12
30JUL26 28.00 P 0.12 0.12 0.12 0.06 +0.03 18 20 45 +20
30JUL26 29.00 P 0.20 0.20 0.19 0.15 +0.07 19 40 42 +27
30JUL26 30.00 P 0.00 0.00 0.00 0.30 +0.13 18 0 75 0
30JUL26 31.00 P 0.56 0.56 0.56 0.53 +0.19 18 60 113 +23
30JUL26 32.00 P 0.78 0.93 0.78 0.93 +0.32 19 8 130 +8
30JUL26 33.00 P 1.33 1.33 1.33 1.43 +0.44 19 10 207 +10
30JUL26 34.00 P 2.17 2.17 2.17 2.10 +0.55 19 15 31 0
30JUL26 35.00 P 2.97 2.97 2.94 2.87 +0.66 20 45 45 +45
30JUL26 36.00 P 0.00 0.00 0.00 3.64 +0.64 18 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 4.54 +0.75 18 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.49 +0.78 18 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.57 +0.75 25 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.57 +0.77 28 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.45 +0.76 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.45 +0.78 19 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.56 +0.89 35 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.55 +0.93 37 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.02 - 21 0 0 -
28AUG26 26.00 P 0.00 0.00 0.00 0.04 - 21 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 0.08 - 20 0 0 -
28AUG26 28.00 P 0.22 0.22 0.21 0.16 - 20 40 40 -
28AUG26 29.00 P 0.00 0.00 0.00 0.30 - 20 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 0.52 - 20 0 0 -
28AUG26 31.00 P 0.00 0.00 0.00 0.83 - 21 0 0 -
28AUG26 32.00 P 0.00 0.00 0.00 1.24 - 21 0 0 -
28AUG26 33.00 P 0.00 0.00 0.00 1.76 - 21 0 0 -
28AUG26 34.00 P 0.00 0.00 0.00 2.39 - 21 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 3.11 - 22 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 3.81 - 20 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 4.66 - 20 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 5.57 - 20 0 0 -
28AUG26 39.00 P 0.00 0.00 0.00 6.71 - 27 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 7.70 - 29 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 8.71 - 32 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 9.73 - 35 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 10.71 - 37 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 65 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 122 0
29SEP26 26.00 P 0.16 0.16 0.16 0.06 +0.02 20 3 217 -3
29SEP26 27.00 P 0.20 0.20 0.19 0.11 +0.04 19 22 30 +22
29SEP26 28.00 P 0.28 0.28 0.28 0.21 +0.07 20 2 189 +2
29SEP26 29.00 P 0.00 0.00 0.00 0.37 +0.12 20 0 13 0
29SEP26 30.00 P 0.68 0.68 0.68 0.60 +0.18 20 20 192 +20
29SEP26 31.00 P 0.97 1.02 0.97 0.92 +0.24 20 12 104 +12
29SEP26 32.00 P 0.00 0.00 0.00 1.34 +0.32 20 0 17 0
29SEP26 33.00 P 0.00 0.00 0.00 1.86 +0.40 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 2.40 +0.41 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.11 +0.57 20 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 3.86 +0.61 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.70 +0.67 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.59 +0.72 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.72 +0.78 25 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.71 +0.81 27 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.72 +0.83 30 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.74 +0.84 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.71 +0.79 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.68 +0.74 35 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.66 +0.75 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.65 +0.77 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.63 +0.75 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 19 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 32 0
30DEC26 26.00 P 0.24 0.24 0.24 0.14 +0.04 19 20 34 +20
30DEC26 27.00 P 0.34 0.34 0.34 0.24 +0.06 19 40 133 +40
30DEC26 28.00 P 0.00 0.00 0.00 0.39 +0.10 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.60 +0.14 19 0 19 0
30DEC26 30.00 P 0.98 0.98 0.98 0.88 +0.19 19 1 29 +1
30DEC26 31.00 P 0.00 0.00 0.00 1.23 +0.25 19 0 108 0
30DEC26 32.00 P 0.00 0.00 0.00 1.67 +0.32 19 0 11 0
30DEC26 33.00 P 0.00 0.00 0.00 2.19 +0.38 20 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 2.70 +0.36 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.36 +0.50 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.09 +0.56 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.87 +0.61 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.72 +0.67 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.81 +0.74 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.77 +0.78 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.75 +0.80 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.75 +0.82 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.74 +0.81 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.70 +0.75 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.67 +0.76 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.65 +0.75 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.63 +0.75 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.09 +0.03 19 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.16 +0.05 19 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.26 +0.07 19 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.40 +0.10 19 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.59 +0.14 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.84 +0.18 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.15 +0.23 20 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.51 +0.28 19 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 1.98 +0.36 20 0 15 0
30MAR27 33.00 P 2.55 2.55 2.55 2.50 +0.41 20 1 2 +1
30MAR27 34.00 P 0.00 0.00 0.00 3.08 +0.45 20 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 3.62 +0.40 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.33 +0.56 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.08 +0.61 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.88 +0.64 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.81 +0.74 20 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.77 +0.66 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.75 +0.80 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.75 +0.82 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.74 +0.81 26 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.70 +0.75 27 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.67 +0.76 28 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.65 +0.75 29 0 0 0
TOTAL PUT 1,237 13,106 +108
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$ 5.07
28MAY26 3.90 C 0.00 0.00 0.00 1.18 -0.09 88 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.08 -0.09 81 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.98 -0.09 75 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.88 -0.09 69 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.78 -0.09 62 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.68 -0.09 56 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.58 -0.10 50 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.49 -0.09 49 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.40 -0.09 45 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.31 -0.07 41 0 0 0
28MAY26 4.90 C 0.28 0.34 0.27 0.25 -0.08 43 16 225 0
28MAY26 5.00 C 0.00 0.00 0.00 0.20 -0.07 43 0 200 0
28MAY26 5.25 C 0.13 0.13 0.11 0.11 -0.05 43 25 613 +24
28MAY26 5.50 C 0.07 0.07 0.06 0.06 -0.02 44 475 112 -410
28MAY26 5.75 C 0.03 0.03 0.03 0.03 -0.02 44 3 299 +3
28MAY26 6.00 C 0.03 0.03 0.02 0.02 -0.01 47 148 450 +100
28MAY26 6.25 C 0.00 0.00 0.00 0.01 -0.01 48 0 323 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 254 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 136 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 105 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 70 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 105 0 31 0
29JUN26 2.60 C 0.00 0.00 0.00 2.48 -0.08 138 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.38 -0.09 132 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.28 -0.09 125 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.18 -0.09 119 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.08 -0.09 113 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.98 -0.09 107 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.88 -0.09 101 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.78 -0.09 96 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.68 -0.09 91 0 0 -14
29JUN26 3.50 C 0.00 0.00 0.00 1.59 -0.08 90 0 0 -35
29JUN26 3.60 C 0.00 0.00 0.00 1.48 -0.09 80 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.38 -0.09 75 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.28 -0.09 70 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.18 -0.09 65 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.08 -0.09 61 0 0 -30
29JUN26 4.10 C 0.00 0.00 0.00 0.98 -0.09 56 0 0 -1
29JUN26 4.20 C 0.00 0.00 0.00 0.89 -0.08 55 0 0 -68
29JUN26 4.30 C 0.00 0.00 0.00 0.80 -0.07 54 0 0 -40
29JUN26 4.40 C 0.00 0.00 0.00 0.70 -0.08 48 0 0 -40
29JUN26 4.50 C 0.59 0.59 0.59 0.59 -0.10 40 1 17 +1
29JUN26 4.60 C 0.00 0.00 0.00 0.53 -0.08 44 0 19 0
29JUN26 4.70 C 0.45 0.45 0.45 0.46 -0.08 43 1 105 +1
29JUN26 4.80 C 0.00 0.00 0.00 0.40 -0.07 42 0 63 0
29JUN26 4.90 C 0.00 0.00 0.00 0.35 -0.07 43 0 145 0
29JUN26 5.00 C 0.00 0.00 0.00 0.30 -0.06 42 0 260 0
29JUN26 5.25 C 0.00 0.00 0.00 0.21 -0.05 42 0 103 0
29JUN26 5.50 C 0.16 0.16 0.16 0.14 -0.04 42 10 230 +10
29JUN26 5.75 C 0.00 0.00 0.00 0.09 -0.03 42 0 570 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 234 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 -0.01 43 0 277 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 133 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,173 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 561 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 1.18 -0.09 53 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.10 -0.07 56 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.00 -0.08 51 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.89 -0.09 45 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.82 -0.06 47 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.74 -0.07 45 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.67 -0.06 45 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.60 -0.05 44 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.54 -0.06 43 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.49 -0.05 43 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.44 -0.05 43 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.40 -0.04 44 0 17 0
30JUL26 5.25 C 0.00 0.00 0.00 0.30 -0.03 43 0 145 0
30JUL26 5.50 C 0.00 0.00 0.00 0.22 -0.03 43 0 25 0
30JUL26 5.75 C 0.00 0.00 0.00 0.16 -0.02 43 0 4 0
30JUL26 6.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 16 0
30JUL26 6.25 C 0.00 0.00 0.00 0.08 -0.02 42 0 8 0
30JUL26 6.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 11 0
30JUL26 6.75 C 0.06 0.06 0.06 0.04 -0.01 43 15 16 +15
30JUL26 7.00 C 0.00 0.00 0.00 0.03 0.00 44 0 5 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.93 - 45 0 0 -
28AUG26 4.30 C 0.00 0.00 0.00 0.86 - 45 0 0 -
28AUG26 4.40 C 0.00 0.00 0.00 0.79 - 45 0 0 -
28AUG26 4.50 C 0.00 0.00 0.00 0.72 - 44 0 0 -
28AUG26 4.60 C 0.00 0.00 0.00 0.66 - 43 0 0 -
28AUG26 4.70 C 0.00 0.00 0.00 0.61 - 44 0 0 -
28AUG26 4.80 C 0.00 0.00 0.00 0.54 - 42 0 0 -
28AUG26 4.90 C 0.00 0.00 0.00 0.50 - 43 0 0 -
28AUG26 5.00 C 0.00 0.00 0.00 0.46 - 43 0 0 -
28AUG26 5.25 C 0.00 0.00 0.00 0.36 - 43 0 0 -
28AUG26 5.50 C 0.00 0.00 0.00 0.28 - 43 0 0 -
28AUG26 5.75 C 0.00 0.00 0.00 0.21 - 42 0 0 -
28AUG26 6.00 C 0.00 0.00 0.00 0.16 - 42 0 0 -
28AUG26 6.25 C 0.00 0.00 0.00 0.12 - 42 0 0 -
28AUG26 6.50 C 0.00 0.00 0.00 0.09 - 42 0 0 -
28AUG26 6.75 C 0.00 0.00 0.00 0.07 - 43 0 0 -
28AUG26 7.00 C 0.00 0.00 0.00 0.05 - 42 0 0 -
28AUG26 7.25 C 0.00 0.00 0.00 0.04 - 43 0 0 -
28AUG26 7.50 C 0.00 0.00 0.00 0.03 - 43 0 0 -
29SEP26 3.80 C 0.00 0.00 0.00 1.30 -0.09 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.22 -0.08 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.13 -0.09 47 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.05 -0.06 46 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.98 -0.07 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.91 -0.07 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.84 -0.07 44 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.79 -0.05 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.73 -0.05 44 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.67 -0.04 43 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.62 -0.05 43 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.57 -0.06 43 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.53 -0.05 43 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 -0.04 43 0 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.34 -0.05 43 0 21 0
29SEP26 5.75 C 0.34 0.34 0.34 0.27 -0.04 42 1 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.22 -0.03 43 0 1,155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 -0.03 42 0 109 0
29SEP26 6.50 C 0.16 0.16 0.16 0.13 -0.03 42 15 121 -5
29SEP26 6.75 C 0.00 0.00 0.00 0.10 -0.02 42 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 157 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.02 42 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.01 43 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 43 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 42 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 1.38 -0.08 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.31 -0.06 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.23 -0.07 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.17 -0.06 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.10 -0.06 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.04 -0.07 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.98 -0.07 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.92 -0.05 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.87 -0.05 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.82 -0.04 43 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.77 -0.05 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.72 -0.05 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.68 -0.05 43 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.57 -0.06 42 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.49 -0.05 42 0 16 0
30DEC26 5.75 C 0.41 0.41 0.41 0.41 -0.04 42 1 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.34 -0.05 42 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.29 -0.04 42 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.24 -0.03 42 0 77 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 -0.03 41 0 177 0
30DEC26 7.00 C 0.19 0.19 0.19 0.17 -0.02 42 10 48 +10
30DEC26 7.25 C 0.00 0.00 0.00 0.14 -0.02 42 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 -0.02 42 0 107 0
30DEC26 7.75 C 0.14 0.14 0.14 0.10 -0.02 42 5 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.01 42 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.01 41 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 1.40 -0.08 44 0 8 0
30MAR27 4.00 C 0.00 0.00 0.00 1.33 -0.07 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.27 -0.06 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.21 -0.06 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.15 -0.06 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.09 -0.06 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.04 -0.05 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.99 -0.05 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.94 -0.05 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.89 -0.07 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.84 -0.05 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.80 -0.02 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.70 -0.06 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.61 -0.06 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.53 -0.06 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.46 -0.06 42 0 48 0
30MAR27 6.25 C 0.00 0.00 0.00 0.40 -0.05 42 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.35 -0.04 42 0 26 0
30MAR27 6.75 C 0.00 0.00 0.00 0.30 -0.05 42 0 4 0
30MAR27 7.00 C 0.00 0.00 0.00 0.26 -0.04 41 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 -0.03 42 0 6 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 -0.03 42 0 9 0
30MAR27 7.75 C 0.18 0.18 0.18 0.17 -0.03 41 5 5 +5
30MAR27 8.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
30MAR27 8.50 C 0.13 0.13 0.13 0.11 -0.02 41 5 5 +5
30MAR27 8.75 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 -0.02 41 0 10 0
TOTAL CALL 736 10,690 -469
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 31 0
28MAY26 4.00 P 0.02 0.02 0.02 0.01 0.00 43 40 120 +40
28MAY26 4.10 P 0.03 0.03 0.03 0.02 0.00 46 150 190 +140
28MAY26 4.20 P 0.00 0.00 0.00 0.03 0.00 45 0 28 0
28MAY26 4.30 P 0.04 0.04 0.04 0.04 0.00 44 48 196 +48
28MAY26 4.40 P 0.00 0.00 0.00 0.06 +0.01 44 0 152 0
28MAY26 4.50 P 0.00 0.00 0.00 0.08 +0.01 43 0 312 0
28MAY26 4.60 P 0.09 0.11 0.09 0.11 +0.01 44 16 312 +4
28MAY26 4.70 P 0.13 0.13 0.13 0.13 +0.01 41 10 67 +10
28MAY26 4.80 P 0.15 0.17 0.15 0.18 +0.03 42 28 284 +28
28MAY26 4.90 P 0.00 0.00 0.00 0.22 +0.02 41 0 406 0
28MAY26 5.00 P 0.27 0.27 0.27 0.28 +0.04 42 4 551 -4
28MAY26 5.25 P 0.00 0.00 0.00 0.44 +0.05 41 0 281 0
28MAY26 5.50 P 0.00 0.00 0.00 0.64 +0.06 40 0 182 0
28MAY26 5.75 P 0.00 0.00 0.00 0.86 +0.09 37 0 263 0
28MAY26 6.00 P 0.00 0.00 0.00 1.10 +0.10 35 0 195 0
28MAY26 6.25 P 0.00 0.00 0.00 1.32 +0.08 0 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.58 +0.09 0 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.83 +0.09 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.07 +0.08 0 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 2.33 +0.09 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.58 +0.09 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.83 +0.09 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.08 +0.09 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.33 +0.09 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.58 +0.09 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.83 +0.09 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.08 +0.09 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.33 +0.09 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 63 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 52 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 0.00 41 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 0.00 42 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 0.00 41 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 +0.01 43 0 150 0
29JUN26 4.30 P 0.00 0.00 0.00 0.10 +0.01 42 0 20 0
29JUN26 4.40 P 0.00 0.00 0.00 0.12 +0.01 41 0 492 0
29JUN26 4.50 P 0.00 0.00 0.00 0.16 +0.02 43 0 401 0
29JUN26 4.60 P 0.16 0.16 0.16 0.19 +0.02 42 10 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.23 +0.02 42 0 86 0
29JUN26 4.80 P 0.00 0.00 0.00 0.27 +0.03 41 0 472 0
29JUN26 4.90 P 0.00 0.00 0.00 0.31 +0.02 40 0 230 0
29JUN26 5.00 P 0.00 0.00 0.00 0.36 +0.03 39 0 162 0
29JUN26 5.25 P 0.00 0.00 0.00 0.52 +0.04 39 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.71 +0.07 40 0 321 0
29JUN26 5.75 P 0.00 0.00 0.00 0.91 +0.05 40 0 280 0
29JUN26 6.00 P 0.00 0.00 0.00 1.11 +0.05 33 0 122 0
29JUN26 6.25 P 0.00 0.00 0.00 1.34 +0.06 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.59 +0.08 0 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.83 +0.07 0 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 2.09 +0.09 0 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 2.33 +0.08 0 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.59 +0.09 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.84 +0.09 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.09 +0.10 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.34 +0.08 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.59 +0.10 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.84 +0.09 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.09 +0.10 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.34 +0.10 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.09 +0.02 44 0 50 0
30JUL26 4.10 P 0.00 0.00 0.00 0.11 +0.02 44 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.13 +0.02 43 0 25 0
30JUL26 4.30 P 0.00 0.00 0.00 0.16 +0.02 43 0 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.18 +0.02 41 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.21 +0.01 41 0 677 0
30JUL26 4.60 P 0.00 0.00 0.00 0.25 +0.02 41 0 26 0
30JUL26 4.70 P 0.00 0.00 0.00 0.29 +0.02 41 0 59 0
30JUL26 4.80 P 0.33 0.33 0.33 0.34 +0.03 41 10 28 0
30JUL26 4.90 P 0.00 0.00 0.00 0.39 +0.04 41 0 22 0
30JUL26 5.00 P 0.43 0.43 0.43 0.44 +0.04 40 20 29 -12
30JUL26 5.25 P 0.00 0.00 0.00 0.59 +0.05 40 0 53 0
30JUL26 5.50 P 0.00 0.00 0.00 0.76 +0.06 39 0 18 0
30JUL26 5.75 P 0.00 0.00 0.00 0.96 +0.04 40 0 10 0
30JUL26 6.00 P 0.00 0.00 0.00 1.16 +0.06 38 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.40 +0.06 42 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.62 +0.08 39 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.86 +0.07 40 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.09 +0.08 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.34 +0.09 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.59 +0.09 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.84 +0.09 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.09 +0.10 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.17 - 42 0 0 -
28AUG26 4.30 P 0.00 0.00 0.00 0.20 - 42 0 0 -
28AUG26 4.40 P 0.00 0.00 0.00 0.23 - 42 0 0 -
28AUG26 4.50 P 0.00 0.00 0.00 0.27 - 42 0 0 -
28AUG26 4.60 P 0.31 0.31 0.31 0.30 - 41 1 1 -
28AUG26 4.70 P 0.00 0.00 0.00 0.35 - 41 0 0 -
28AUG26 4.80 P 0.00 0.00 0.00 0.39 - 40 0 0 -
28AUG26 4.90 P 0.00 0.00 0.00 0.44 - 41 0 0 -
28AUG26 5.00 P 0.00 0.00 0.00 0.50 - 41 0 0 -
28AUG26 5.25 P 0.00 0.00 0.00 0.65 - 41 0 0 -
28AUG26 5.50 P 0.00 0.00 0.00 0.82 - 40 0 0 -
28AUG26 5.75 P 0.00 0.00 0.00 1.00 - 40 0 0 -
28AUG26 6.00 P 0.00 0.00 0.00 1.20 - 39 0 0 -
28AUG26 6.25 P 0.00 0.00 0.00 1.41 - 39 0 0 -
28AUG26 6.50 P 0.00 0.00 0.00 1.64 - 39 0 0 -
28AUG26 6.75 P 0.00 0.00 0.00 1.87 - 39 0 0 -
28AUG26 7.00 P 0.00 0.00 0.00 2.10 - 34 0 0 -
28AUG26 7.25 P 0.00 0.00 0.00 2.34 - 0 0 0 -
28AUG26 7.50 P 0.00 0.00 0.00 2.59 - 0 0 0 -
29SEP26 3.80 P 0.00 0.00 0.00 0.11 +0.01 43 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 +0.01 42 0 8 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 +0.02 43 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.18 +0.01 42 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.22 +0.02 43 0 129 0
29SEP26 4.30 P 0.00 0.00 0.00 0.24 +0.01 42 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.28 +0.02 42 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.32 +0.02 42 0 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.36 +0.02 42 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.40 +0.01 41 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.45 +0.03 41 0 10 0
29SEP26 4.90 P 0.00 0.00 0.00 0.50 +0.02 41 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.55 +0.02 41 0 58 0
29SEP26 5.25 P 0.00 0.00 0.00 0.70 +0.03 40 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.86 +0.05 40 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 1.04 +0.03 40 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 1.24 +0.04 40 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.44 +0.03 39 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.66 +0.04 39 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.88 +0.04 37 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 2.11 +0.07 36 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.34 +0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.59 +0.09 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.84 +0.07 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.09 +0.08 0 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.34 +0.08 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.59 +0.10 0 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.84 +0.08 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.09 +0.08 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.34 +0.08 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 +0.01 41 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 +0.01 42 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 +0.01 42 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 +0.02 42 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 +0.02 42 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 +0.02 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 +0.02 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.42 +0.02 41 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.46 +0.02 40 0 20 0
30DEC26 4.70 P 0.47 0.47 0.47 0.51 +0.01 40 50 50 +50
30DEC26 4.80 P 0.00 0.00 0.00 0.56 +0.03 40 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.61 +0.02 40 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.67 +0.04 40 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 +0.04 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.98 +0.05 40 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 1.15 +0.04 40 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.33 +0.03 39 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 1.53 +0.03 39 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.73 +0.03 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.95 +0.04 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.17 +0.05 39 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 2.39 +0.07 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.62 +0.05 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.85 +0.08 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.09 +0.08 0 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.34 +0.08 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.59 +0.08 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.84 +0.08 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.09 +0.08 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.34 +0.08 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.29 +0.02 42 0 7 0
30MAR27 4.00 P 0.00 0.00 0.00 0.32 +0.02 42 0 22 0
30MAR27 4.10 P 0.00 0.00 0.00 0.36 +0.01 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.39 0.00 41 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.43 +0.02 41 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.46 0.00 40 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.51 +0.02 41 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.55 +0.01 40 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.60 +0.02 40 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.65 +0.01 40 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.70 +0.01 40 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.76 +0.03 40 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.90 +0.01 40 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 1.06 +0.01 39 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.23 +0.04 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.41 +0.04 39 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.60 +0.03 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.80 +0.04 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.00 +0.03 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.21 +0.06 38 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.43 +0.04 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.66 +0.04 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.88 +0.07 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.11 +0.08 35 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.35 +0.09 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.59 +0.08 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.84 +0.08 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.09 +0.08 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.34 +0.08 0 0 0 0
TOTAL PUT 387 11,952 +304
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$ 51.20
28MAY26 36.00 C 0.00 0.00 0.00 15.40 +0.67 72 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 14.27 +0.53 41 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 13.38 +0.71 60 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 12.41 +0.59 58 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 11.44 +0.61 56 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 10.47 +0.64 53 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 9.51 +0.73 51 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 8.60 +0.73 50 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 7.40 +0.51 35 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 6.49 +0.48 35 0 46 0
28MAY26 46.00 C 7.50 7.50 7.42 5.62 +0.45 36 20 50 -11
28MAY26 47.00 C 5.35 5.35 5.35 4.79 +0.39 35 10 97 0
28MAY26 48.00 C 5.32 5.32 5.32 4.03 +0.35 35 1 100 0
28MAY26 49.00 C 3.30 4.80 3.30 3.33 +0.29 35 21 37 -17
28MAY26 50.00 C 3.51 3.51 3.44 2.80 +0.29 37 3 145 0
28MAY26 52.50 C 2.85 2.85 1.54 1.55 +0.20 36 108 150 -37
28MAY26 55.00 C 1.25 1.25 0.86 0.73 +0.01 35 78 177 +19
28MAY26 57.50 C 1.00 1.00 0.34 0.34 +0.01 36 43 86 +21
28MAY26 60.00 C 0.23 0.23 0.23 0.14 0.00 36 23 125 +23
28MAY26 62.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 0.00 36 0 40 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 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 58 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 65 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 28.29 +0.64 59 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 27.29 +0.68 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 26.30 +0.69 59 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 25.30 +0.68 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 24.30 +0.67 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 23.31 +0.68 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 22.31 +0.67 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.32 +0.51 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 20.32 +0.62 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 19.33 +0.62 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.46 +0.74 59 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 17.55 +0.74 62 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 16.78 +0.89 68 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.53 +0.63 53 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.67 +0.62 56 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 13.70 +0.72 53 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 12.65 +0.72 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.69 +0.61 45 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 10.87 +0.82 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.88 +0.77 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.05 +0.88 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.94 +0.59 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.14 +0.27 37 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 6.37 +0.44 37 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 5.66 +0.42 37 0 126 0
29JUN26 48.00 C 0.00 0.00 0.00 4.99 +0.25 37 0 147 0
29JUN26 49.00 C 0.00 0.00 0.00 4.37 +0.32 37 0 106 0
29JUN26 50.00 C 0.00 0.00 0.00 3.90 +0.41 38 0 335 0
29JUN26 52.50 C 2.77 2.77 2.77 2.66 +0.28 38 15 138 +15
29JUN26 55.00 C 2.20 2.20 1.83 1.75 +0.17 37 13 161 +1
29JUN26 57.50 C 0.00 0.00 0.00 1.13 +0.12 37 0 180 0
29JUN26 60.00 C 0.00 0.00 0.00 0.69 +0.08 37 0 223 0
29JUN26 62.50 C 0.50 0.67 0.50 0.41 +0.05 37 134 377 -61
29JUN26 65.00 C 0.00 0.00 0.00 0.24 +0.03 37 0 176 0
29JUN26 67.50 C 0.29 0.29 0.29 0.13 +0.01 37 5 60 +5
29JUN26 70.00 C 0.00 0.00 0.00 0.07 0.00 37 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 0.00 37 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 0.00 37 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 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 15.66 +0.76 55 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 14.70 +0.65 53 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 13.75 +0.77 51 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 12.81 +0.78 49 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 11.88 +0.76 47 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 10.98 +0.76 46 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 10.09 +0.62 45 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 9.22 +0.75 43 0 2 0
30JUL26 44.00 C 0.00 0.00 0.00 8.38 +0.74 42 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 7.35 +0.48 38 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 6.63 +0.45 38 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 5.93 +0.41 38 0 165 0
30JUL26 48.00 C 0.00 0.00 0.00 5.29 +0.24 38 0 72 0
30JUL26 49.00 C 0.00 0.00 0.00 4.84 +0.42 40 0 89 0
30JUL26 50.00 C 0.00 0.00 0.00 4.26 +0.36 39 0 78 0
30JUL26 52.50 C 0.00 0.00 0.00 3.07 +0.28 39 0 140 0
30JUL26 55.00 C 0.00 0.00 0.00 2.15 +0.21 39 0 155 0
30JUL26 57.50 C 1.93 1.93 1.70 1.46 +0.14 39 20 22 +7
30JUL26 60.00 C 1.24 1.24 1.12 0.98 +0.11 38 91 46 +31
30JUL26 62.50 C 0.89 0.89 0.81 0.65 +0.08 39 31 75 +15
30JUL26 65.00 C 0.69 0.69 0.69 0.42 +0.06 38 15 139 +15
30JUL26 67.50 C 0.00 0.00 0.00 0.26 +0.03 38 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.17 +0.03 39 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 11.02 - 44 0 0 -
28AUG26 42.00 C 0.00 0.00 0.00 10.16 - 43 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 9.22 - 41 0 0 -
28AUG26 44.00 C 0.00 0.00 0.00 8.55 - 42 0 0 -
28AUG26 45.00 C 0.00 0.00 0.00 7.77 - 41 0 0 -
28AUG26 46.00 C 0.00 0.00 0.00 6.85 - 38 0 0 -
28AUG26 47.00 C 0.00 0.00 0.00 6.17 - 38 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 5.57 - 38 0 0 -
28AUG26 49.00 C 0.00 0.00 0.00 5.14 - 40 0 0 -
28AUG26 50.00 C 0.00 0.00 0.00 4.61 - 40 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 3.45 - 39 0 0 -
28AUG26 55.00 C 0.00 0.00 0.00 2.54 - 39 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 1.85 - 39 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 1.33 - 39 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 0.95 - 39 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 0.67 - 39 0 0 -
28AUG26 67.50 C 0.00 0.00 0.00 0.47 - 39 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 0.32 - 38 0 0 -
28AUG26 72.50 C 0.00 0.00 0.00 0.22 - 38 0 0 -
29SEP26 33.00 C 0.00 0.00 0.00 18.46 +0.60 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.55 +0.65 51 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.78 +0.73 55 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.66 +0.68 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.91 +0.73 52 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 13.95 +0.69 49 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 12.81 +0.48 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.08 +0.81 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.02 +0.53 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.33 +0.66 43 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 9.53 +0.69 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.74 +0.60 41 0 0 0
29SEP26 45.00 C 8.80 9.00 8.80 8.02 +0.83 41 3 1 -3
29SEP26 46.00 C 0.00 0.00 0.00 7.11 +0.41 38 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 6.49 +0.20 38 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 5.90 +0.36 38 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 5.39 +0.25 39 0 85 0
29SEP26 50.00 C 0.00 0.00 0.00 5.00 +0.34 39 0 41 0
29SEP26 52.50 C 0.00 0.00 0.00 3.89 +0.27 39 0 140 0
29SEP26 55.00 C 0.00 0.00 0.00 3.00 +0.22 39 0 171 0
29SEP26 57.50 C 2.53 2.53 2.53 2.29 +0.17 39 15 130 +15
29SEP26 60.00 C 0.00 0.00 0.00 1.73 +0.13 39 0 47 0
29SEP26 62.50 C 0.00 0.00 0.00 1.31 +0.11 39 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 0.99 +0.10 39 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.74 +0.07 39 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.55 +0.05 39 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.40 +0.04 38 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.30 +0.03 38 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.22 +0.02 39 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.16 +0.02 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 0.00 38 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 15.66 +0.67 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.91 +0.73 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.95 +0.69 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.94 +0.52 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.13 +0.52 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.35 +0.47 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.62 +0.47 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.91 +0.44 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.27 +0.43 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.64 +0.41 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.05 +0.38 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.51 +0.37 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.00 +0.36 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.50 +0.32 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.06 +0.31 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.04 +0.26 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.19 +0.25 38 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 3.48 +0.21 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.86 +0.16 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.35 +0.16 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.94 +0.13 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.57 +0.10 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.29 +0.10 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.05 +0.07 38 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.85 +0.07 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.69 +0.05 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.56 +0.05 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.45 +0.03 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.37 +0.04 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.29 +0.02 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.79 +0.54 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.95 +0.38 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.17 +0.40 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.39 +0.39 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.68 +0.51 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.14 +0.58 39 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 11.55 +0.65 40 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 10.79 +0.55 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.18 +0.59 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.57 +0.46 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 9.21 +0.63 39 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 8.66 +0.54 39 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 8.17 +0.52 39 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 7.51 +0.38 38 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 7.06 +0.39 38 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 6.15 +0.37 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 5.27 +0.26 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 4.58 +0.25 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 3.95 +0.19 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.46 +0.20 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.92 +0.15 39 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 2.52 +0.14 39 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 2.14 +0.13 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.78 +0.10 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.51 +0.10 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.28 +0.03 38 0 0 0
TOTAL CALL 649 8,094 +38
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 33 0
28MAY26 41.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 20 0
28MAY26 42.00 P 0.00 0.00 0.00 0.04 -0.04 36 0 38 0
28MAY26 43.00 P 0.18 0.18 0.18 0.08 -0.05 36 20 72 -10
28MAY26 44.00 P 0.32 0.32 0.32 0.13 -0.08 36 10 54 0
28MAY26 45.00 P 0.41 0.41 0.28 0.22 -0.11 36 36 158 +21
28MAY26 46.00 P 0.36 0.40 0.36 0.34 -0.16 36 65 185 +49
28MAY26 47.00 P 0.74 0.74 0.62 0.52 -0.21 36 5 159 -1
28MAY26 48.00 P 0.59 0.79 0.59 0.77 -0.26 36 51 94 -13
28MAY26 49.00 P 0.78 1.08 0.78 1.08 -0.24 36 54 175 +26
28MAY26 50.00 P 1.00 1.39 0.96 1.42 -0.36 35 88 240 +71
28MAY26 52.50 P 1.85 2.51 1.80 2.68 -0.49 35 40 120 -5
28MAY26 55.00 P 3.43 3.43 3.43 4.47 -0.54 35 15 61 +15
28MAY26 57.50 P 0.00 0.00 0.00 6.56 -0.58 35 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 8.87 -0.58 35 0 10 0
28MAY26 62.50 P 0.00 0.00 0.00 11.31 -0.60 36 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 13.80 -0.60 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 16.30 -0.60 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 18.80 -0.60 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 21.30 -0.60 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 23.80 -0.60 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 26.30 -0.60 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 28.80 -0.60 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 31.30 -0.60 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 33.80 -0.60 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 36.30 -0.60 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 0.00 40 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 0.00 39 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 0.14 -0.04 37 0 54 0
29JUN26 41.00 P 0.34 0.34 0.34 0.21 -0.05 37 3 104 -3
29JUN26 42.00 P 0.38 0.38 0.38 0.31 -0.06 37 6 118 +6
29JUN26 43.00 P 0.00 0.00 0.00 0.43 -0.09 37 0 51 0
29JUN26 44.00 P 0.52 0.62 0.52 0.58 -0.12 37 17 56 -2
29JUN26 45.00 P 0.00 0.00 0.00 0.79 -0.13 37 0 100 0
29JUN26 46.00 P 0.92 0.92 0.86 1.03 -0.16 37 3 129 -1
29JUN26 47.00 P 1.09 1.25 1.09 1.32 -0.17 38 18 150 +15
29JUN26 48.00 P 1.42 1.42 1.42 1.65 -0.18 38 10 87 0
29JUN26 49.00 P 1.93 1.93 1.93 2.04 -0.19 38 1 108 +1
29JUN26 50.00 P 1.86 2.40 1.86 2.44 -0.26 37 21 308 +7
29JUN26 52.50 P 2.68 2.68 2.68 3.68 -0.39 36 2 39 +2
29JUN26 55.00 P 0.00 0.00 0.00 5.35 -0.44 37 0 172 0
29JUN26 57.50 P 0.00 0.00 0.00 7.22 -0.71 37 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 9.15 -0.69 34 0 223 0
29JUN26 62.50 P 11.20 11.20 11.20 11.50 -0.60 36 1 155 0
29JUN26 65.00 P 0.00 0.00 0.00 13.90 -0.57 37 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 16.32 -0.59 37 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 18.80 -0.60 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.30 -0.60 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.80 -0.60 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.30 -0.60 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.80 -0.60 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 31.30 -0.60 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 33.80 -0.60 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 36.30 -0.60 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.18 -0.04 38 0 4 0
30JUL26 37.00 P 0.00 0.00 0.00 0.26 -0.04 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.36 -0.05 38 0 7 0
30JUL26 39.00 P 0.00 0.00 0.00 0.47 -0.09 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.64 -0.08 39 0 34 0
30JUL26 41.00 P 0.00 0.00 0.00 0.83 -0.10 39 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 1.04 -0.14 39 0 5 0
30JUL26 43.00 P 0.00 0.00 0.00 1.31 -0.12 39 0 178 0
30JUL26 44.00 P 0.00 0.00 0.00 1.58 -0.15 38 0 161 0
30JUL26 45.00 P 1.66 1.66 1.66 1.91 -0.17 38 1 145 -1
30JUL26 46.00 P 0.00 0.00 0.00 2.27 -0.16 38 0 57 0
30JUL26 47.00 P 0.00 0.00 0.00 2.66 -0.22 38 0 193 0
30JUL26 48.00 P 2.80 2.80 2.80 3.11 -0.26 37 2 114 -2
30JUL26 49.00 P 0.00 0.00 0.00 3.61 -0.28 37 0 158 0
30JUL26 50.00 P 0.00 0.00 0.00 4.14 -0.31 37 0 116 0
30JUL26 52.50 P 5.09 5.09 5.09 5.64 -0.41 37 15 15 +15
30JUL26 55.00 P 0.00 0.00 0.00 7.41 -0.46 36 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 9.52 -0.47 38 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 11.28 -0.95 32 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 13.56 -0.86 31 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 15.87 -0.76 27 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.40 -0.67 33 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 20.77 -0.70 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 23.19 -0.71 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 1.17 - 39 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 1.44 - 39 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 1.69 - 38 0 0 -
28AUG26 44.00 P 0.00 0.00 0.00 2.04 - 39 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 2.36 - 38 0 0 -
28AUG26 46.00 P 0.00 0.00 0.00 2.74 - 38 0 0 -
28AUG26 47.00 P 0.00 0.00 0.00 3.14 - 38 0 0 -
28AUG26 48.00 P 0.00 0.00 0.00 3.60 - 37 0 0 -
28AUG26 49.00 P 0.00 0.00 0.00 4.13 - 38 0 0 -
28AUG26 50.00 P 0.00 0.00 0.00 4.63 - 37 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 6.16 - 37 0 0 -
28AUG26 55.00 P 0.00 0.00 0.00 7.91 - 37 0 0 -
28AUG26 57.50 P 0.00 0.00 0.00 9.81 - 37 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 11.65 - 34 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 13.78 - 32 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 16.23 - 35 0 0 -
28AUG26 67.50 P 0.00 0.00 0.00 18.56 - 35 0 0 -
28AUG26 70.00 P 0.00 0.00 0.00 20.91 - 33 0 0 -
28AUG26 72.50 P 0.00 0.00 0.00 23.30 - 28 0 0 -
29SEP26 33.00 P 0.00 0.00 0.00 0.23 -0.03 38 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.31 -0.03 38 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.41 -0.05 38 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.52 -0.07 38 0 0 0
29SEP26 37.00 P 0.68 0.68 0.68 0.67 -0.07 38 1 9 -1
29SEP26 38.00 P 0.00 0.00 0.00 0.83 -0.10 39 0 58 0
29SEP26 39.00 P 0.00 0.00 0.00 1.04 -0.10 39 0 2 0
29SEP26 40.00 P 1.30 1.34 1.13 1.26 -0.13 39 30 29 -20
29SEP26 41.00 P 1.32 1.41 1.30 1.53 -0.13 39 7 33 -7
29SEP26 42.00 P 0.00 0.00 0.00 1.80 -0.17 39 0 12 0
29SEP26 43.00 P 2.16 2.16 2.16 2.15 -0.14 39 15 86 +15
29SEP26 44.00 P 0.00 0.00 0.00 2.48 -0.09 39 0 80 0
29SEP26 45.00 P 2.80 2.81 2.58 2.81 -0.18 38 4 65 -2
29SEP26 46.00 P 0.00 0.00 0.00 3.33 -0.06 39 0 95 0
29SEP26 47.00 P 0.00 0.00 0.00 3.69 -0.15 38 0 106 0
29SEP26 48.00 P 0.00 0.00 0.00 4.08 -0.32 37 0 100 0
29SEP26 49.00 P 0.00 0.00 0.00 4.60 -0.27 37 0 124 0
29SEP26 50.00 P 0.00 0.00 0.00 5.14 -0.31 37 0 108 0
29SEP26 52.50 P 0.00 0.00 0.00 6.63 -0.39 37 0 106 0
29SEP26 55.00 P 8.30 8.30 8.30 8.55 -0.49 39 1 77 0
29SEP26 57.50 P 0.00 0.00 0.00 10.04 -0.74 35 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 12.00 -0.82 35 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 14.10 -0.86 34 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 16.28 -0.77 33 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 18.56 -0.71 32 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 21.03 -0.64 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.58 -0.54 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.98 -0.54 38 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.40 -0.46 38 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 30.85 -0.44 38 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 33.31 -0.42 38 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 35.77 -0.42 38 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.25 -0.40 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.06 -0.09 38 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.27 -0.10 38 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.49 -0.13 38 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 1.77 -0.12 38 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.04 -0.13 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.43 -0.16 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.78 -0.17 39 0 22 0
30DEC26 43.00 P 0.00 0.00 0.00 3.14 -0.21 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 3.57 -0.21 39 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.89 -0.20 38 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 4.32 -0.25 38 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 4.82 -0.25 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.33 -0.25 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.84 -0.30 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.42 -0.30 38 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 7.91 -0.35 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.56 -0.37 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.35 -0.40 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.24 -0.44 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.23 -0.46 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.33 -0.48 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.47 -0.51 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.70 -0.52 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.98 -0.54 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.30 -0.54 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.66 -0.56 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 31.04 -0.57 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 33.46 -0.57 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 35.88 -0.58 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.33 -0.58 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.58 -0.11 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.84 -0.18 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.12 -0.19 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.40 -0.23 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.83 -0.16 39 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 3.19 -0.17 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.55 -0.20 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.89 -0.18 38 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 4.30 -0.24 38 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 4.78 -0.19 39 0 1,016 0
30MAR27 46.00 P 0.00 0.00 0.00 5.24 -0.10 38 0 1,026 0
30MAR27 47.00 P 0.00 0.00 0.00 5.71 -0.23 38 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 6.27 -0.29 38 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 6.78 -0.34 38 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 7.32 -0.40 38 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 8.79 -0.47 38 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 10.46 -0.41 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.24 -0.36 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.02 -0.51 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.00 -0.47 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.01 -0.50 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.10 -0.44 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.20 -0.50 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.42 -0.52 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.67 -0.53 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 28.97 -0.55 38 0 0 0
TOTAL PUT 542 8,384 +175
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 46.80
28MAY26 32.00 C 0.00 0.00 0.00 14.84 -1.38 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.84 -1.39 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.85 -1.38 48 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.85 -1.38 42 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.85 -1.38 36 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.85 -1.38 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.85 -1.38 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.86 -1.38 31 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.87 -1.37 30 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.90 -1.35 30 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.96 -1.32 31 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 4.07 -1.26 31 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 3.25 -1.16 31 0 45 0
28MAY26 45.00 C 2.36 2.36 2.36 2.44 -1.12 29 15 91 0
28MAY26 46.00 C 2.37 2.37 2.16 1.83 -0.97 30 25 89 +18
28MAY26 47.00 C 1.60 1.60 1.27 1.32 -0.74 30 66 297 +46
28MAY26 48.00 C 0.95 0.99 0.94 0.92 -0.59 30 22 187 +19
28MAY26 49.00 C 0.70 0.70 0.69 0.62 -0.51 30 6 162 +1
28MAY26 50.00 C 0.60 0.60 0.60 0.42 -0.32 31 5 231 +5
28MAY26 52.50 C 0.23 0.23 0.23 0.13 -0.13 31 29 226 +29
28MAY26 55.00 C 0.08 0.08 0.08 0.04 -0.03 32 1 174 0
28MAY26 57.50 C 0.05 0.05 0.05 0.01 -0.01 33 1 19 -1
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 66 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.84 -1.38 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.84 -1.38 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.84 -1.38 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.84 -1.39 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.84 -1.39 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.85 -1.38 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.85 -1.38 37 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.85 -1.38 32 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.85 -1.38 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.85 -1.39 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.88 -1.37 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.93 -1.33 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.00 -1.30 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.13 -1.24 31 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 4.32 -1.16 31 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 3.60 -1.05 31 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 2.89 -1.00 30 0 80 0
29JUN26 46.00 C 0.00 0.00 0.00 2.34 -0.80 31 0 103 0
29JUN26 47.00 C 1.97 1.97 1.97 1.88 -0.69 31 15 98 0
29JUN26 48.00 C 0.00 0.00 0.00 1.49 -0.58 31 0 142 0
29JUN26 49.00 C 0.00 0.00 0.00 1.18 -0.48 31 0 177 0
29JUN26 50.00 C 1.05 1.05 1.05 0.93 -0.39 31 2 105 -2
29JUN26 52.50 C 0.53 0.53 0.53 0.50 -0.22 32 10 32 -2
29JUN26 55.00 C 0.00 0.00 0.00 0.24 -0.14 32 0 53 0
29JUN26 57.50 C 0.18 0.18 0.16 0.11 -0.07 32 40 80 +40
29JUN26 60.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.85 -1.38 29 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.85 -1.39 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.87 -1.38 29 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.95 -1.32 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.03 -1.28 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.18 -1.22 32 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.40 -1.13 32 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.67 -1.05 32 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.02 -0.96 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.39 -0.92 31 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 2.90 -0.75 31 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 2.46 -0.68 31 0 87 0
30JUL26 48.00 C 0.00 0.00 0.00 2.06 -0.61 31 0 32 0
30JUL26 49.00 C 0.00 0.00 0.00 1.73 -0.51 31 0 60 0
30JUL26 50.00 C 0.00 0.00 0.00 1.45 -0.44 32 0 57 0
30JUL26 52.50 C 0.00 0.00 0.00 0.91 -0.34 32 0 46 0
30JUL26 55.00 C 0.59 0.62 0.59 0.55 -0.21 32 4 34 +2
30JUL26 57.50 C 0.00 0.00 0.00 0.31 -0.14 32 0 46 0
30JUL26 60.00 C 0.00 0.00 0.00 0.18 -0.08 32 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.10 -0.04 32 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.10 - 33 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 7.27 - 33 0 0 -
28AUG26 41.00 C 0.00 0.00 0.00 6.50 - 33 0 0 -
28AUG26 42.00 C 0.00 0.00 0.00 5.78 - 33 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 5.14 - 33 0 0 -
28AUG26 44.00 C 0.00 0.00 0.00 4.54 - 33 0 0 -
28AUG26 45.00 C 0.00 0.00 0.00 4.02 - 33 0 0 -
28AUG26 46.00 C 0.00 0.00 0.00 3.52 - 33 0 0 -
28AUG26 47.00 C 0.00 0.00 0.00 3.07 - 33 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 2.68 - 33 0 0 -
28AUG26 49.00 C 0.00 0.00 0.00 2.33 - 33 0 0 -
28AUG26 50.00 C 0.00 0.00 0.00 2.02 - 33 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 1.41 - 33 0 0 -
28AUG26 55.00 C 0.00 0.00 0.00 0.94 - 33 0 0 -
28AUG26 57.50 C 0.66 0.66 0.66 0.61 - 33 2 2 -
28AUG26 60.00 C 0.45 0.45 0.45 0.39 - 33 1 1 -
28AUG26 62.50 C 0.00 0.00 0.00 0.25 - 33 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 0.15 - 33 0 0 -
28AUG26 67.50 C 0.00 0.00 0.00 0.10 - 34 0 0 -
29SEP26 32.00 C 0.00 0.00 0.00 14.84 -1.39 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.85 -1.38 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.86 -1.37 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.85 -1.39 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.94 -1.33 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.00 -1.32 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.17 -1.16 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.31 -0.96 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.54 -0.90 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.84 -0.89 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.17 -1.03 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.58 -0.95 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 5.00 -0.91 33 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 4.51 -0.81 33 0 864 0
29SEP26 46.00 C 0.00 0.00 0.00 4.02 -0.72 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 3.57 -0.68 33 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 3.17 -0.65 33 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 2.81 -0.59 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.48 -0.55 33 0 26 0
29SEP26 52.50 C 0.00 0.00 0.00 1.81 -0.42 33 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 1.31 -0.34 34 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.92 -0.28 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.64 -0.21 33 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.42 -0.17 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.29 -0.12 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.19 -0.08 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.13 -0.05 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 -0.03 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.87 -1.36 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.92 -1.34 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.01 -1.29 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.14 -1.29 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.32 -1.28 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.53 -1.29 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.03 -1.04 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.31 -0.99 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.44 -1.13 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.79 -0.98 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.21 -0.85 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.63 -0.81 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.11 -0.76 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.61 -0.70 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.20 -0.71 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.76 -0.68 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 4.34 -0.67 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 3.96 -0.60 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.61 -0.58 33 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 2.85 -0.49 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.24 -0.42 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.75 -0.36 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.34 -0.30 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 1.00 -0.26 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.78 -0.18 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.59 -0.15 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.44 -0.12 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.34 -0.08 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.11 -1.27 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.26 -1.26 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.47 -1.21 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.70 -1.19 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.96 -1.15 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.25 -1.12 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.56 -1.10 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.91 -1.05 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.27 -1.04 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.69 -0.98 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.12 -0.95 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.56 -1.09 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.07 -1.01 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.58 -0.95 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.25 -0.64 34 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 5.80 -0.75 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.38 -0.71 34 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 4.99 -0.68 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.63 -0.64 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.85 -0.52 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.15 -0.50 34 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 2.59 -0.43 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.10 -0.38 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.65 -0.39 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.35 -0.29 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.07 -0.24 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.88 -0.18 33 0 0 0
TOTAL CALL 244 6,006 +155
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 23 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
28MAY26 38.00 P 0.06 0.07 0.06 0.03 +0.02 33 2 41 -2
28MAY26 39.00 P 0.00 0.00 0.00 0.05 +0.03 31 0 80 0
28MAY26 40.00 P 0.12 0.17 0.12 0.10 +0.06 31 21 127 +16
28MAY26 41.00 P 0.00 0.00 0.00 0.19 +0.11 31 0 75 0
28MAY26 42.00 P 0.39 0.40 0.39 0.33 +0.17 31 23 124 +23
28MAY26 43.00 P 0.62 0.62 0.58 0.55 +0.27 31 33 78 +16
28MAY26 44.00 P 0.56 0.89 0.56 0.85 +0.38 31 178 222 +163
28MAY26 45.00 P 0.86 1.22 0.86 1.26 +0.52 32 79 91 -17
28MAY26 46.00 P 1.78 1.78 1.67 1.77 +0.66 32 13 132 +13
28MAY26 47.00 P 1.68 2.32 1.68 2.37 +0.80 32 119 216 +102
28MAY26 48.00 P 2.43 3.14 2.43 3.06 +0.92 33 17 160 -8
28MAY26 49.00 P 3.06 3.36 3.06 3.74 +1.01 31 37 82 -10
28MAY26 50.00 P 0.00 0.00 0.00 4.57 +1.11 31 0 2 0
28MAY26 52.50 P 0.00 0.00 0.00 6.84 +1.28 31 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 9.37 +1.22 41 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.74 +1.06 26 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.24 +1.38 35 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.85 +1.50 61 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.34 +1.49 67 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.73 +1.39 49 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.22 +1.19 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.72 +1.38 52 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 43 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 +0.03 32 0 67 0
29JUN26 37.00 P 0.00 0.00 0.00 0.11 +0.05 32 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.18 +0.08 32 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.28 +0.12 32 0 93 0
29JUN26 40.00 P 0.00 0.00 0.00 0.43 +0.17 32 0 171 0
29JUN26 41.00 P 0.00 0.00 0.00 0.62 +0.23 32 0 44 0
29JUN26 42.00 P 0.72 0.87 0.72 0.87 +0.31 32 50 118 +46
29JUN26 43.00 P 1.00 1.00 1.00 1.18 +0.39 32 4 134 +4
29JUN26 44.00 P 1.52 1.52 1.52 1.56 +0.48 32 1 121 +1
29JUN26 45.00 P 1.56 1.56 1.49 1.99 +0.56 32 30 75 -22
29JUN26 46.00 P 0.00 0.00 0.00 2.49 +0.64 32 0 580 0
29JUN26 47.00 P 2.99 2.99 2.99 3.06 +0.72 32 3 257 -3
29JUN26 48.00 P 0.00 0.00 0.00 3.69 +0.79 32 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 4.35 +0.85 31 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 5.10 +1.00 32 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 7.16 +1.16 32 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.42 +1.02 31 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.87 +1.08 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.25 +0.96 30 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 16.85 +1.13 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.34 +1.49 48 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.73 +1.39 37 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.22 +1.19 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.72 +1.38 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.21 +1.38 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.71 +1.38 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.19 +0.07 32 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.28 +0.10 32 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.39 +0.13 32 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.56 +0.19 32 0 1 0
30JUL26 40.00 P 0.00 0.00 0.00 0.76 +0.24 32 0 22 0
30JUL26 41.00 P 0.84 0.84 0.84 1.02 +0.30 32 15 15 0
30JUL26 42.00 P 0.00 0.00 0.00 1.32 +0.37 32 0 15 0
30JUL26 43.00 P 1.48 1.48 1.48 1.66 +0.43 32 6 16 0
30JUL26 44.00 P 0.00 0.00 0.00 2.05 +0.49 32 0 44 0
30JUL26 45.00 P 0.00 0.00 0.00 2.50 +0.54 32 0 75 0
30JUL26 46.00 P 2.63 2.93 2.63 3.00 +0.61 32 20 61 0
30JUL26 47.00 P 3.01 3.51 2.93 3.57 +0.68 32 42 93 -22
30JUL26 48.00 P 0.00 0.00 0.00 4.19 +0.79 32 0 87 0
30JUL26 49.00 P 4.70 4.70 4.70 4.83 +0.83 32 2 64 +2
30JUL26 50.00 P 0.00 0.00 0.00 5.54 +0.94 32 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 7.49 +1.08 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.65 +0.95 32 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.91 +0.93 31 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.37 +0.98 34 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.85 +1.13 37 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.34 +1.05 40 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.73 +1.38 33 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.22 +1.19 30 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.89 - 33 0 0 -
28AUG26 40.00 P 1.15 1.15 1.15 1.15 - 33 15 15 -
28AUG26 41.00 P 0.00 0.00 0.00 1.44 - 34 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 1.75 - 33 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 2.12 - 33 0 0 -
28AUG26 44.00 P 0.00 0.00 0.00 2.53 - 33 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 3.00 - 33 0 0 -
28AUG26 46.00 P 0.00 0.00 0.00 3.51 - 33 0 0 -
28AUG26 47.00 P 0.00 0.00 0.00 4.07 - 33 0 0 -
28AUG26 48.00 P 0.00 0.00 0.00 4.68 - 33 0 0 -
28AUG26 49.00 P 0.00 0.00 0.00 5.32 - 33 0 0 -
28AUG26 50.00 P 0.00 0.00 0.00 6.01 - 33 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 7.88 - 33 0 0 -
28AUG26 55.00 P 0.00 0.00 0.00 9.95 - 33 0 0 -
28AUG26 57.50 P 0.00 0.00 0.00 12.10 - 32 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 14.42 - 32 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 16.85 - 34 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 19.34 - 36 0 0 -
28AUG26 67.50 P 0.00 0.00 0.00 21.84 - 40 0 0 -
29SEP26 32.00 P 0.00 0.00 0.00 0.16 +0.05 33 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 0.23 +0.07 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.32 +0.09 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.41 +0.09 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.56 +0.13 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.72 +0.17 33 0 0 0
29SEP26 38.00 P 0.80 0.80 0.80 0.92 +0.21 33 1 1 +1
29SEP26 39.00 P 0.00 0.00 0.00 1.19 +0.28 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.46 +0.29 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.79 +0.35 34 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.14 +0.38 34 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.53 +0.43 34 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 2.95 +0.50 33 0 840 0
29SEP26 45.00 P 0.00 0.00 0.00 3.42 +0.55 33 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 3.93 +0.61 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.48 +0.68 33 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 5.08 +0.74 33 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.72 +0.76 33 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 6.37 +0.78 33 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.19 +0.71 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.18 +0.87 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.31 +0.84 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.53 +0.85 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.93 +0.94 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.34 +1.05 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.84 +1.25 36 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.24 +1.19 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.73 +1.38 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.33 +1.49 44 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.82 +1.49 46 0 0 0
30DEC26 32.00 P 0.53 0.53 0.53 0.43 +0.11 33 1 2 +1
30DEC26 33.00 P 0.00 0.00 0.00 0.53 +0.10 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.70 +0.16 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.87 +0.18 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.08 +0.22 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.28 +0.22 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.51 +0.23 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.87 +0.33 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.22 +0.46 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.56 +0.39 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.93 +0.43 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.33 +0.43 33 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.78 +0.52 33 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 4.25 +0.56 33 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.77 +0.61 33 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.32 +0.63 33 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 5.90 +0.67 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.53 +0.73 33 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.18 +0.76 33 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 8.91 +0.68 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.78 +0.71 32 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 12.80 +0.84 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.91 +0.82 32 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 17.24 +1.17 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.54 +1.19 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.91 +1.29 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.32 +1.27 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.77 +1.35 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.72 +0.14 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.90 +0.14 33 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 1.07 +0.18 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.28 +0.19 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.53 +0.20 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.80 +0.26 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.09 +0.29 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.48 +0.33 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.82 +0.32 33 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.18 +0.35 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.57 +0.40 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.99 +0.44 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.44 +0.46 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.92 +0.50 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.48 +0.55 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.02 +0.62 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.60 +0.65 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.21 +0.69 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.85 +0.73 32 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 9.52 +0.78 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.33 +0.68 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 13.42 +1.03 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.31 +0.79 32 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 17.61 +1.11 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.84 +1.18 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.12 +1.21 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.48 +1.27 33 0 0 0
TOTAL PUT 712 7,508 +304
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$ 179.00
28MAY26 147.50 C 0.00 0.00 0.00 32.48 +4.35 48 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 29.58 +3.78 37 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 27.23 +3.71 37 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 24.93 +3.61 37 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 22.70 +3.51 37 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 20.53 +3.37 37 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 18.46 +3.22 37 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 16.48 +3.05 37 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 14.61 +2.86 37 0 73 0
28MAY26 170.00 C 12.60 12.60 12.60 12.86 +2.68 37 6 74 +6
28MAY26 172.50 C 0.00 0.00 0.00 11.24 +2.33 37 0 108 0
28MAY26 175.00 C 9.48 9.65 9.48 9.58 +2.03 36 51 148 +18
28MAY26 177.50 C 8.22 8.22 8.22 8.22 +1.86 36 15 95 +15
28MAY26 180.00 C 6.74 7.16 6.74 7.00 +1.69 37 34 196 +23
28MAY26 182.50 C 4.38 5.95 4.38 5.92 +1.51 37 48 144 +48
28MAY26 185.00 C 4.60 5.10 4.60 4.95 +1.32 37 38 107 -25
28MAY26 187.50 C 4.00 4.32 3.87 4.12 +1.13 37 24 172 +2
28MAY26 190.00 C 3.45 3.60 3.36 3.44 +1.05 37 17 141 +4
28MAY26 192.50 C 2.66 2.88 2.66 2.80 +0.82 37 7 121 +2
28MAY26 195.00 C 1.70 2.50 1.70 2.28 +0.69 37 103 256 +72
28MAY26 197.50 C 2.00 2.00 1.60 1.84 +0.56 37 46 269 +12
28MAY26 200.00 C 1.60 1.60 1.30 1.48 +0.46 37 81 405 +66
28MAY26 205.00 C 0.94 1.06 0.93 0.99 +0.37 38 69 317 +69
28MAY26 210.00 C 0.00 0.00 0.00 0.60 +0.24 38 0 156 0
28MAY26 215.00 C 0.45 0.45 0.45 0.36 +0.15 38 25 115 +25
28MAY26 220.00 C 0.00 0.00 0.00 0.21 +0.09 38 0 104 0
28MAY26 225.00 C 0.00 0.00 0.00 0.12 +0.05 38 0 199 0
28MAY26 230.00 C 0.00 0.00 0.00 0.07 +0.03 38 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
28MAY26 240.00 C 0.12 0.12 0.12 0.02 +0.01 38 40 42 +40
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 33.11 +4.04 42 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 30.62 +3.97 39 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 28.09 +3.50 36 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 25.99 +3.42 36 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 23.95 +3.27 36 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 22.03 +3.18 36 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 20.15 +3.01 36 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 18.42 +2.90 36 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 16.72 +2.72 36 0 45 0
29JUN26 170.00 C 0.00 0.00 0.00 15.19 +2.40 36 0 45 0
29JUN26 172.50 C 0.00 0.00 0.00 13.67 +2.06 36 0 75 0
29JUN26 175.00 C 0.00 0.00 0.00 12.33 +2.14 36 0 65 0
29JUN26 177.50 C 0.00 0.00 0.00 11.03 +1.82 36 0 41 0
29JUN26 180.00 C 9.60 10.15 9.60 9.87 +1.85 36 18 162 +10
29JUN26 182.50 C 0.00 0.00 0.00 8.75 +1.71 36 0 77 0
29JUN26 185.00 C 0.00 0.00 0.00 7.76 +1.45 36 0 69 0
29JUN26 187.50 C 0.00 0.00 0.00 6.87 +1.34 36 0 78 0
29JUN26 190.00 C 0.00 0.00 0.00 6.08 +1.27 36 0 58 0
29JUN26 192.50 C 0.00 0.00 0.00 5.33 +1.10 36 0 189 0
29JUN26 195.00 C 4.77 4.77 4.77 4.68 +1.04 36 10 82 0
29JUN26 197.50 C 0.00 0.00 0.00 4.15 +0.98 36 0 137 0
29JUN26 200.00 C 3.80 3.80 3.80 3.63 +0.91 36 10 202 +1
29JUN26 205.00 C 2.80 2.80 2.80 2.76 +0.75 36 4 274 0
29JUN26 210.00 C 2.04 2.12 2.04 2.06 +0.60 36 55 706 +7
29JUN26 215.00 C 0.00 0.00 0.00 1.51 +0.50 36 0 46 0
29JUN26 220.00 C 0.00 0.00 0.00 1.05 +0.32 36 0 62 0
29JUN26 225.00 C 0.00 0.00 0.00 0.75 +0.25 36 0 102 0
29JUN26 230.00 C 0.79 0.80 0.79 0.54 +0.19 36 6 105 0
29JUN26 235.00 C 0.00 0.00 0.00 0.38 +0.14 36 0 9 0
29JUN26 240.00 C 0.00 0.00 0.00 0.26 +0.10 36 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.18 +0.07 36 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.12 +0.05 36 0 103 0
29JUN26 255.00 C 0.00 0.00 0.00 0.09 +0.04 37 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 36 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 38 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 40 0 22 0
29JUN26 300.00 C 0.07 0.07 0.07 0.01 0.00 41 7 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 34.06 +3.66 39 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 31.88 +3.91 38 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 29.99 +3.91 39 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 27.65 +3.41 37 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 25.81 +3.32 37 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 24.02 +3.20 37 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 22.35 +3.15 37 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 20.68 +2.97 37 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 19.19 +2.47 37 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 17.79 +2.41 37 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 16.37 +2.35 37 0 128 0
30JUL26 175.00 C 0.00 0.00 0.00 14.97 +2.34 36 0 152 0
30JUL26 177.50 C 0.00 0.00 0.00 13.90 +2.20 37 0 63 0
30JUL26 180.00 C 0.00 0.00 0.00 12.60 +2.02 36 0 105 0
30JUL26 182.50 C 0.00 0.00 0.00 11.48 +1.85 36 0 53 0
30JUL26 185.00 C 10.25 10.70 10.25 10.48 +1.77 36 60 91 +59
30JUL26 187.50 C 0.00 0.00 0.00 9.55 +1.72 36 0 17 0
30JUL26 190.00 C 8.79 8.79 8.79 8.69 +1.59 36 1 47 0
30JUL26 192.50 C 8.08 8.08 8.08 7.90 +1.54 37 2 62 +2
30JUL26 195.00 C 7.39 7.39 7.39 7.17 +1.47 36 15 24 0
30JUL26 197.50 C 0.00 0.00 0.00 6.50 +1.37 37 0 12 0
30JUL26 200.00 C 0.00 0.00 0.00 5.89 +1.34 37 0 16 0
30JUL26 205.00 C 4.90 5.02 4.87 4.83 +1.19 37 92 592 +92
30JUL26 210.00 C 0.00 0.00 0.00 3.93 +1.16 37 0 16 0
30JUL26 215.00 C 0.00 0.00 0.00 3.02 +0.86 37 0 0 0
30JUL26 220.00 C 2.70 2.70 2.70 2.48 +0.79 37 9 509 +7
28AUG26 152.50 C 0.00 0.00 0.00 32.26 - 41 0 0 -
28AUG26 155.00 C 0.00 0.00 0.00 29.99 - 39 0 0 -
28AUG26 157.50 C 0.00 0.00 0.00 26.96 - 35 0 0 -
28AUG26 160.00 C 0.00 0.00 0.00 25.34 - 35 0 0 -
28AUG26 162.50 C 25.24 25.24 25.24 24.47 - 37 15 15 -
28AUG26 165.00 C 0.00 0.00 0.00 22.28 - 36 0 0 -
28AUG26 167.50 C 0.00 0.00 0.00 20.86 - 36 0 0 -
28AUG26 170.00 C 0.00 0.00 0.00 20.05 - 38 0 0 -
28AUG26 172.50 C 0.00 0.00 0.00 18.76 - 38 0 0 -
28AUG26 175.00 C 0.00 0.00 0.00 17.56 - 38 0 0 -
28AUG26 177.50 C 0.00 0.00 0.00 16.32 - 38 0 0 -
28AUG26 180.00 C 0.00 0.00 0.00 15.15 - 38 0 0 -
28AUG26 182.50 C 0.00 0.00 0.00 14.07 - 38 0 0 -
28AUG26 185.00 C 0.00 0.00 0.00 13.03 - 38 0 0 -
28AUG26 187.50 C 0.00 0.00 0.00 12.08 - 38 0 0 -
28AUG26 190.00 C 0.00 0.00 0.00 11.17 - 38 0 0 -
28AUG26 192.50 C 0.00 0.00 0.00 10.33 - 38 0 0 -
28AUG26 195.00 C 0.00 0.00 0.00 9.56 - 38 0 0 -
28AUG26 197.50 C 0.00 0.00 0.00 8.82 - 38 0 0 -
29SEP26 147.50 C 0.00 0.00 0.00 36.70 +3.53 38 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 34.81 +3.47 38 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 32.96 +3.36 38 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 31.19 +3.15 37 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 29.42 +3.02 37 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 27.78 +2.86 37 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 26.22 +2.75 37 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 24.77 +2.68 37 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 23.31 +2.62 37 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 21.74 +2.38 37 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 20.39 +2.31 37 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 19.17 +2.27 37 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 18.05 +2.12 37 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 16.81 +2.08 37 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 15.73 +1.99 37 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 14.57 +1.67 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 13.74 +1.87 37 0 15 0
29SEP26 190.00 C 12.60 12.60 12.60 12.83 +1.72 37 1 68 +1
29SEP26 192.50 C 0.00 0.00 0.00 11.98 +1.59 37 0 17 0
29SEP26 195.00 C 11.14 11.20 11.14 11.17 +1.60 37 2 31 +1
29SEP26 197.50 C 0.00 0.00 0.00 10.42 +1.53 37 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 9.71 +1.44 37 0 5 0
29SEP26 205.00 C 8.60 8.60 8.60 8.43 +1.19 37 5 7 +5
29SEP26 210.00 C 0.00 0.00 0.00 7.38 +1.26 37 0 105 0
29SEP26 215.00 C 0.00 0.00 0.00 6.26 +1.01 37 0 11 0
29SEP26 220.00 C 0.00 0.00 0.00 5.40 +0.96 37 0 112 0
29SEP26 225.00 C 0.00 0.00 0.00 4.59 +0.80 37 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 3.92 +0.72 37 0 458 0
29SEP26 235.00 C 0.00 0.00 0.00 3.33 +0.63 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 2.81 +0.53 37 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 2.40 +0.51 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.05 +0.39 37 0 49 0
29SEP26 255.00 C 0.00 0.00 0.00 1.71 +0.38 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.43 +0.31 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 1.20 +0.26 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.01 +0.24 37 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.83 +0.18 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.71 +0.17 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.59 +0.15 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.48 +0.11 37 0 15 0
30DEC26 147.50 C 0.00 0.00 0.00 40.00 +3.19 37 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 38.21 +3.07 36 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 36.62 +3.07 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 34.88 +3.10 36 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 33.38 +3.07 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 31.87 +3.02 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 30.66 +3.23 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 29.05 +2.96 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 28.01 +3.20 37 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 26.28 +2.57 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 24.79 +2.18 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 23.76 +2.29 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 22.59 +2.22 36 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 21.48 +2.14 36 0 19 0
30DEC26 182.50 C 0.00 0.00 0.00 20.32 +1.97 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 19.40 +1.94 36 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 18.42 +1.85 36 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 17.49 +1.77 36 0 31 0
30DEC26 192.50 C 0.00 0.00 0.00 16.61 +1.75 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 15.76 +1.78 36 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 14.96 +1.71 36 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 14.19 +1.64 36 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 12.77 +1.51 36 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 11.49 +1.37 36 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 10.66 +1.58 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 9.59 +1.55 37 0 33 0
30DEC26 225.00 C 0.00 0.00 0.00 8.27 +1.10 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 7.39 +1.00 37 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 6.61 +1.01 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 5.83 +0.82 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 5.21 +0.76 37 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 4.65 +0.77 37 0 274 0
30DEC26 255.00 C 0.00 0.00 0.00 4.08 +0.61 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 3.64 +0.56 37 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 3.24 +0.56 37 0 9 0
30DEC26 270.00 C 0.00 0.00 0.00 2.85 +0.47 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 2.52 +0.41 37 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 42.71 +3.19 36 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 41.08 +3.11 35 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 39.50 +3.05 35 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 37.97 +3.01 36 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 36.50 +2.95 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 35.05 +2.88 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 33.53 +2.99 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 32.30 +2.77 36 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 30.99 +2.70 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 29.58 +2.57 35 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 28.41 +2.28 35 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 27.55 +2.72 36 0 10 0
30MAR27 177.50 C 0.00 0.00 0.00 26.16 +2.28 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 25.06 +2.20 35 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 24.10 +2.24 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 23.10 +2.05 36 0 3 0
30MAR27 187.50 C 0.00 0.00 0.00 22.11 +2.08 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 21.13 +1.96 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 20.26 +1.98 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 19.45 +1.90 36 0 2 0
30MAR27 197.50 C 0.00 0.00 0.00 18.74 +1.93 36 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 17.85 +1.78 36 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 16.28 +1.66 36 0 36 0
30MAR27 210.00 C 0.00 0.00 0.00 15.02 +1.31 36 0 577 0
30MAR27 215.00 C 0.00 0.00 0.00 14.53 +2.14 37 0 27 0
30MAR27 220.00 C 0.00 0.00 0.00 13.02 +1.64 37 0 39 0
30MAR27 225.00 C 0.00 0.00 0.00 12.13 +1.77 37 0 23 0
TOTAL CALL 916 12,901 +562
28MAY26 147.50 P 0.48 0.48 0.48 0.21 -0.15 38 8 96 -1
28MAY26 150.00 P 0.00 0.00 0.00 0.32 -0.21 38 0 40 0
28MAY26 152.50 P 0.75 0.75 0.75 0.47 -0.29 38 16 164 -14
28MAY26 155.00 P 0.00 0.00 0.00 0.67 -0.39 38 0 337 0
28MAY26 157.50 P 0.00 0.00 0.00 0.93 -0.50 38 0 165 0
28MAY26 160.00 P 1.53 1.53 1.53 1.29 -0.64 38 1 174 +1
28MAY26 162.50 P 0.00 0.00 0.00 1.73 -0.79 38 0 136 0
28MAY26 165.00 P 2.50 2.50 2.20 2.25 -0.92 38 30 149 +27
28MAY26 167.50 P 3.05 3.05 3.05 2.90 -1.05 38 21 68 +12
28MAY26 170.00 P 3.76 3.90 3.76 3.69 -1.19 38 21 249 +4
28MAY26 172.50 P 4.66 4.66 4.66 4.58 -1.35 38 15 238 0
28MAY26 175.00 P 5.64 5.64 5.45 5.60 -1.52 38 3 223 +2
28MAY26 177.50 P 6.90 6.90 6.52 6.55 -1.89 37 12 173 +2
28MAY26 180.00 P 0.00 0.00 0.00 8.03 -1.88 38 0 295 0
28MAY26 182.50 P 9.87 9.87 9.36 9.45 -2.18 38 30 165 -23
28MAY26 185.00 P 0.00 0.00 0.00 10.94 -2.45 38 0 126 0
28MAY26 187.50 P 0.00 0.00 0.00 12.46 -2.76 37 0 202 0
28MAY26 190.00 P 0.00 0.00 0.00 14.22 -2.93 37 0 62 0
28MAY26 192.50 P 0.00 0.00 0.00 16.11 -3.09 37 0 81 0
28MAY26 195.00 P 0.00 0.00 0.00 18.06 -3.24 37 0 93 0
28MAY26 197.50 P 0.00 0.00 0.00 20.12 -3.37 37 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 22.25 -3.49 37 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 26.71 -3.66 37 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 31.28 -3.87 36 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 36.06 -3.94 34 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 41.04 -3.96 37 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 46.00 -4.00 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 51.00 -4.00 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 56.00 -4.00 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 61.00 -4.00 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 66.00 -4.00 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 71.00 -4.00 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 76.00 -4.00 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 81.00 -4.00 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 86.00 -4.00 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 91.00 -4.00 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 96.00 -4.00 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 101.00 -4.00 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 106.00 -4.00 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 111.00 -4.00 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 116.00 -4.00 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 121.00 -4.00 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 131.00 -4.00 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 141.00 -4.00 0 0 0 0
29JUN26 147.50 P 1.42 1.42 1.42 1.12 -0.42 36 2 27 +2
29JUN26 150.00 P 0.00 0.00 0.00 1.47 -0.44 36 0 118 0
29JUN26 152.50 P 0.00 0.00 0.00 1.85 -0.57 36 0 84 0
29JUN26 155.00 P 2.44 2.44 2.44 2.31 -0.65 36 2 68 -2
29JUN26 157.50 P 0.00 0.00 0.00 2.82 -0.76 37 0 28 0
29JUN26 160.00 P 0.00 0.00 0.00 3.45 -0.76 37 0 83 0
29JUN26 162.50 P 0.00 0.00 0.00 4.12 -0.85 37 0 98 0
29JUN26 165.00 P 4.70 4.70 4.70 4.89 -1.03 36 4 71 0
29JUN26 167.50 P 0.00 0.00 0.00 5.73 -1.00 37 0 316 0
29JUN26 170.00 P 6.68 6.80 6.68 6.65 -1.18 36 20 2,009 0
29JUN26 172.50 P 0.00 0.00 0.00 7.63 -1.31 36 0 146 0
29JUN26 175.00 P 8.91 8.91 8.91 8.76 -1.61 36 1 965 0
29JUN26 177.50 P 10.00 10.06 9.91 9.97 -1.65 36 21 132 +20
29JUN26 180.00 P 0.00 0.00 0.00 11.30 -1.87 36 0 1,239 0
29JUN26 182.50 P 0.00 0.00 0.00 12.80 -1.87 36 0 67 0
29JUN26 185.00 P 0.00 0.00 0.00 14.22 -2.38 36 0 69 0
29JUN26 187.50 P 0.00 0.00 0.00 15.89 -2.48 36 0 112 0
29JUN26 190.00 P 0.00 0.00 0.00 17.58 -2.58 36 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 19.35 -2.74 36 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 21.17 -2.86 36 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 23.01 -3.06 36 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 24.29 -3.85 32 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 28.30 -4.25 31 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 32.56 -4.47 30 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 36.85 -4.82 24 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 41.39 -4.98 0 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 46.99 -4.18 32 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 52.13 -3.90 36 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 56.66 -4.22 0 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 61.82 -3.78 35 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 66.74 -3.81 35 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 71.35 -4.39 0 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 76.61 -3.85 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 81.57 -3.84 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 86.53 -3.87 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 91.51 -3.87 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 96.49 -3.87 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 101.47 -3.87 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 106.45 -3.87 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 111.43 -3.87 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 116.42 -3.87 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 121.40 -3.87 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 131.38 -3.86 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 141.35 -3.86 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 2.27 -0.48 37 1 11 +1
30JUL26 150.00 P 0.00 0.00 0.00 2.75 -0.51 37 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 3.35 -0.55 37 1 5 +1
30JUL26 155.00 P 0.00 0.00 0.00 3.97 -0.60 37 0 2 0
30JUL26 157.50 P 0.00 0.00 0.00 4.63 -0.70 37 0 16 0
30JUL26 160.00 P 5.40 5.43 5.10 5.35 -0.70 37 77 220 +13
30JUL26 162.50 P 0.00 0.00 0.00 6.08 -0.78 37 0 236 0
30JUL26 165.00 P 0.00 0.00 0.00 6.91 -0.93 37 0 282 0
30JUL26 167.50 P 0.00 0.00 0.00 7.93 -0.90 37 0 137 0
30JUL26 170.00 P 0.00 0.00 0.00 8.82 -1.19 36 0 91 0
30JUL26 172.50 P 0.00 0.00 0.00 10.01 -1.20 37 0 63 0
30JUL26 175.00 P 0.00 0.00 0.00 11.07 -1.35 36 0 30 0
30JUL26 177.50 P 12.25 12.25 12.24 12.32 -1.61 36 24 46 +24
30JUL26 180.00 P 0.00 0.00 0.00 13.72 -1.56 36 0 34 0
30JUL26 182.50 P 0.00 0.00 0.00 15.07 -1.75 36 0 45 0
30JUL26 185.00 P 0.00 0.00 0.00 16.51 -1.99 36 0 136 0
30JUL26 187.50 P 0.00 0.00 0.00 18.08 -2.18 36 0 6 0
30JUL26 190.00 P 0.00 0.00 0.00 19.85 -2.19 37 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 21.53 -2.30 37 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 23.32 -2.38 37 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 25.11 -2.54 37 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 26.98 -2.78 37 0 2 0
30JUL26 205.00 P 0.00 0.00 0.00 30.83 -2.78 36 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 35.06 -2.82 37 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 39.25 -3.04 37 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 43.66 -3.16 37 0 0 0
28AUG26 152.50 P 4.99 5.05 4.99 4.93 - 38 2 2 -
28AUG26 155.00 P 0.00 0.00 0.00 5.61 - 38 0 0 -
28AUG26 157.50 P 0.00 0.00 0.00 6.39 - 38 0 0 -
28AUG26 160.00 P 0.00 0.00 0.00 7.25 - 38 0 0 -
28AUG26 162.50 P 0.00 0.00 0.00 8.12 - 38 0 0 -
28AUG26 165.00 P 0.00 0.00 0.00 9.02 - 38 0 0 -
28AUG26 167.50 P 0.00 0.00 0.00 9.98 - 38 0 0 -
28AUG26 170.00 P 0.00 0.00 0.00 11.05 - 38 0 0 -
28AUG26 172.50 P 0.00 0.00 0.00 12.15 - 38 0 0 -
28AUG26 175.00 P 0.00 0.00 0.00 13.35 - 38 0 0 -
28AUG26 177.50 P 0.00 0.00 0.00 14.61 - 38 0 0 -
28AUG26 180.00 P 0.00 0.00 0.00 15.93 - 37 0 0 -
28AUG26 182.50 P 0.00 0.00 0.00 17.35 - 37 0 0 -
28AUG26 185.00 P 0.00 0.00 0.00 18.81 - 37 0 0 -
28AUG26 187.50 P 0.00 0.00 0.00 20.36 - 37 0 0 -
28AUG26 190.00 P 0.00 0.00 0.00 21.98 - 37 0 0 -
28AUG26 192.50 P 0.00 0.00 0.00 23.54 - 37 0 0 -
28AUG26 195.00 P 0.00 0.00 0.00 25.26 - 37 0 0 -
28AUG26 197.50 P 0.00 0.00 0.00 27.03 - 37 0 0 -
29SEP26 147.50 P 0.00 0.00 0.00 4.61 -0.75 37 0 27 0
29SEP26 150.00 P 0.00 0.00 0.00 5.28 -0.93 37 0 3 0
29SEP26 152.50 P 0.00 0.00 0.00 6.12 -0.93 38 0 157 0
29SEP26 155.00 P 0.00 0.00 0.00 6.90 -1.01 38 0 20 0
29SEP26 157.50 P 0.00 0.00 0.00 7.77 -1.01 38 0 17 0
29SEP26 160.00 P 0.00 0.00 0.00 8.64 -0.92 38 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 9.59 -1.06 38 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 10.65 -1.05 38 0 121 0
29SEP26 167.50 P 0.00 0.00 0.00 11.70 -1.11 38 0 169 0
29SEP26 170.00 P 0.00 0.00 0.00 12.79 -1.26 38 0 770 0
29SEP26 172.50 P 0.00 0.00 0.00 13.94 -1.36 38 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 15.16 -1.39 38 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 16.44 -1.49 38 0 58 0
29SEP26 180.00 P 0.00 0.00 0.00 17.78 -1.59 38 0 710 0
29SEP26 182.50 P 0.00 0.00 0.00 19.19 -1.68 38 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 20.66 -1.77 38 0 55 0
29SEP26 187.50 P 0.00 0.00 0.00 22.19 -2.02 38 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 23.68 -2.20 37 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 25.32 -2.29 37 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 27.02 -2.39 38 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 28.74 -2.49 38 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 30.52 -2.56 38 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 34.29 -2.64 38 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 38.40 -2.57 39 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 42.03 -2.92 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 46.20 -3.10 38 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 50.51 -3.15 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 55.02 -3.04 39 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 58.98 -3.58 37 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 63.74 -3.25 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 68.57 -3.25 39 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 72.86 -3.47 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 77.86 -3.42 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 82.30 -4.00 37 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 87.10 -3.67 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 92.30 -3.34 40 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 96.86 -3.69 37 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 101.76 -3.71 36 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 106.68 -3.75 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 111.62 -4.17 35 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 7.60 -0.92 37 0 505 0
30DEC26 150.00 P 0.00 0.00 0.00 8.43 -0.97 37 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 9.31 -0.97 37 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 10.20 -1.05 37 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 11.09 -1.24 37 0 17 0
30DEC26 160.00 P 12.36 12.36 12.36 12.17 -1.24 37 1 124 +1
30DEC26 162.50 P 0.00 0.00 0.00 13.24 -1.20 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 14.32 -1.24 37 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 15.43 -1.36 38 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 16.71 -1.31 38 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 17.97 -1.27 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 19.20 -1.38 38 0 99 0
30DEC26 177.50 P 0.00 0.00 0.00 20.51 -1.45 38 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 21.87 -1.53 38 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 23.29 -1.59 37 0 23 0
30DEC26 185.00 P 0.00 0.00 0.00 24.75 -1.67 38 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 26.25 -1.90 38 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 27.73 -2.04 38 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 29.30 -2.15 37 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 30.94 -2.23 37 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 32.64 -2.29 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 34.36 -2.34 38 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 37.91 -2.49 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 41.59 -2.60 38 0 48 0
30DEC26 215.00 P 0.00 0.00 0.00 45.45 -2.58 38 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 49.27 -2.86 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 53.34 -2.68 38 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 57.42 -3.25 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 61.72 -2.96 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 66.01 -3.27 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 70.42 -3.37 38 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 74.71 -3.19 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 79.18 -3.26 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 83.71 -3.33 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 88.30 -3.38 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 92.92 -3.44 37 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 97.65 -3.50 37 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 10.16 -0.84 37 0 41 0
30MAR27 150.00 P 0.00 0.00 0.00 11.05 -0.85 37 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 11.95 -0.97 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 12.91 -1.10 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 14.00 -1.10 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 15.09 -1.11 37 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 16.19 -1.16 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 17.29 -1.35 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 18.54 -1.39 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 19.83 -1.40 38 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 21.13 -1.40 38 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 22.43 -1.51 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 23.74 -1.66 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 25.06 -1.71 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 26.64 -1.67 38 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 28.22 -1.68 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 29.73 -1.73 38 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 31.25 -1.80 38 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 32.77 -1.92 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 34.39 -1.95 38 0 15 0
30MAR27 197.50 P 0.00 0.00 0.00 36.03 -2.03 38 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 37.70 -2.00 38 0 6 0
30MAR27 205.00 P 0.00 0.00 0.00 41.16 -2.09 38 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 44.73 -2.30 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 48.42 -2.28 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 52.20 -2.39 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 56.09 -2.59 38 0 0 0
TOTAL PUT 313 18,660 +70
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$ 8.52
28MAY26 5.75 C 0.00 0.00 0.00 2.78 -0.08 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.53 -0.08 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.29 -0.08 55 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.02 -0.10 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.80 -0.06 49 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.57 -0.06 50 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.35 -0.07 50 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.14 -0.07 50 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.95 -0.05 50 0 99 0
28MAY26 8.00 C 0.87 0.87 0.83 0.80 -0.03 53 5 23 0
28MAY26 8.25 C 0.00 0.00 0.00 0.61 -0.04 49 0 37 0
28MAY26 8.50 C 0.56 0.56 0.48 0.47 -0.05 48 7 84 +2
28MAY26 8.75 C 0.00 0.00 0.00 0.37 -0.04 49 0 53 0
28MAY26 9.00 C 0.00 0.00 0.00 0.28 -0.03 49 0 266 0
28MAY26 9.25 C 0.17 0.17 0.17 0.21 -0.03 49 3 55 +3
28MAY26 9.50 C 0.17 0.17 0.12 0.15 -0.03 49 26 105 +16
28MAY26 9.75 C 0.09 0.09 0.09 0.11 -0.02 49 58 196 0
28MAY26 10.00 C 0.06 0.06 0.06 0.08 -0.01 49 10 282 +10
28MAY26 10.50 C 0.00 0.00 0.00 0.04 0.00 50 0 57 0
28MAY26 11.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 256 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 113 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 65 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29JUN26 3.60 C 0.00 0.00 0.00 4.93 -0.08 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.83 -0.08 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.73 -0.08 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.64 -0.08 80 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.54 -0.08 77 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.44 -0.08 74 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.34 -0.08 70 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.24 -0.08 67 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.14 -0.08 64 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.04 -0.08 61 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.94 -0.08 58 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.84 -0.08 55 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.74 -0.08 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.64 -0.08 49 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.54 -0.08 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.27 -0.11 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.03 -0.10 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.78 -0.10 0 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.56 -0.09 47 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.33 -0.05 49 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.11 -0.06 50 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 1.90 -0.04 51 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.73 -0.02 56 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.51 -0.05 52 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.35 -0.01 54 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.19 -0.01 55 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 1.02 -0.06 53 0 96 0
29JUN26 8.25 C 0.00 0.00 0.00 0.87 -0.04 52 0 97 0
29JUN26 8.50 C 0.00 0.00 0.00 0.75 -0.04 52 0 143 0
29JUN26 8.75 C 0.65 0.65 0.65 0.64 -0.04 52 1 101 +1
29JUN26 9.00 C 0.58 0.58 0.58 0.55 -0.03 53 9 69 +9
29JUN26 9.25 C 0.00 0.00 0.00 0.46 -0.03 52 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.39 -0.03 53 0 198 0
29JUN26 9.75 C 0.00 0.00 0.00 0.33 -0.02 53 0 125 0
29JUN26 10.00 C 0.00 0.00 0.00 0.28 -0.02 53 0 246 0
29JUN26 10.50 C 0.00 0.00 0.00 0.19 -0.02 53 0 195 0
29JUN26 11.00 C 0.11 0.11 0.10 0.13 -0.01 53 24 385 +22
29JUN26 11.50 C 0.08 0.08 0.08 0.08 -0.01 52 1 388 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 517 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 0.00 54 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 0.00 55 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 56 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 420 0
30JUL26 5.75 C 0.00 0.00 0.00 2.86 -0.04 53 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.67 -0.02 59 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.44 -0.04 56 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.25 -0.03 57 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.04 -0.04 56 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.90 0.00 59 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.71 -0.01 58 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.54 -0.01 57 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.39 -0.02 57 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.22 -0.05 55 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.10 -0.04 56 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.98 -0.04 56 0 32 0
30JUL26 8.75 C 0.00 0.00 0.00 0.88 -0.04 56 0 30 0
30JUL26 9.00 C 0.00 0.00 0.00 0.78 -0.04 56 0 18 0
30JUL26 9.25 C 0.00 0.00 0.00 0.70 -0.03 56 0 19 0
30JUL26 9.50 C 0.00 0.00 0.00 0.62 -0.03 57 0 21 0
30JUL26 9.75 C 0.00 0.00 0.00 0.55 -0.02 57 0 30 0
30JUL26 10.00 C 0.41 0.41 0.41 0.48 -0.03 56 12 34 +12
30JUL26 10.50 C 0.37 0.37 0.32 0.38 -0.02 57 75 71 +68
30JUL26 11.00 C 0.00 0.00 0.00 0.29 -0.02 57 0 22 0
30JUL26 11.50 C 0.00 0.00 0.00 0.22 -0.02 57 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 0.17 -0.01 57 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.13 -0.01 57 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.55 - 59 0 0 -
28AUG26 6.50 C 0.00 0.00 0.00 2.38 - 60 0 0 -
28AUG26 6.75 C 0.00 0.00 0.00 2.19 - 59 0 0 -
28AUG26 7.00 C 0.00 0.00 0.00 2.00 - 58 0 0 -
28AUG26 7.25 C 0.00 0.00 0.00 1.83 - 57 0 0 -
28AUG26 7.50 C 0.00 0.00 0.00 1.68 - 58 0 0 -
28AUG26 7.75 C 0.00 0.00 0.00 1.53 - 57 0 0 -
28AUG26 8.00 C 0.00 0.00 0.00 1.41 - 58 0 0 -
28AUG26 8.25 C 1.32 1.32 1.32 1.29 - 58 14 14 -
28AUG26 8.50 C 0.00 0.00 0.00 1.18 - 58 0 0 -
28AUG26 8.75 C 0.00 0.00 0.00 1.07 - 58 0 0 -
28AUG26 9.00 C 0.00 0.00 0.00 0.98 - 59 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 0.89 - 59 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 0.81 - 59 0 0 -
28AUG26 9.75 C 0.66 0.66 0.66 0.74 - 59 5 5 -
28AUG26 10.00 C 0.00 0.00 0.00 0.67 - 59 0 0 -
28AUG26 10.50 C 0.00 0.00 0.00 0.55 - 59 0 0 -
28AUG26 11.00 C 0.00 0.00 0.00 0.45 - 59 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 0.37 - 59 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 3.92 -0.02 58 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.82 -0.03 56 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.72 -0.05 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.64 -0.04 56 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 3.43 -0.03 58 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.25 -0.01 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.05 -0.01 61 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.85 -0.01 61 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.67 -0.01 61 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.49 +0.01 61 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.31 -0.01 60 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.15 0.00 60 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 1.99 -0.02 60 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.84 -0.02 59 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.70 -0.03 59 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.57 -0.04 59 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.45 -0.04 59 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.34 -0.04 59 10 105 +10
29SEP26 8.75 C 0.00 0.00 0.00 1.24 -0.04 59 10 40 +6
29SEP26 9.00 C 0.00 0.00 0.00 1.15 -0.03 59 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.06 -0.03 59 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.98 -0.03 60 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.90 -0.03 60 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.83 -0.03 60 0 213 0
29SEP26 10.50 C 0.00 0.00 0.00 0.71 -0.02 60 0 28 0
29SEP26 11.00 C 0.00 0.00 0.00 0.60 -0.02 60 0 13 0
29SEP26 11.50 C 0.00 0.00 0.00 0.51 -0.01 60 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.43 -0.01 60 0 6 0
29SEP26 12.50 C 0.00 0.00 0.00 0.36 -0.01 60 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.31 -0.01 61 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.26 -0.01 60 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.22 0.00 61 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.19 0.00 61 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 0.00 61 0 35 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 0.00 60 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 0.00 60 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 3.94 -0.03 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.85 -0.04 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.77 -0.07 56 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.58 -0.04 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.40 -0.04 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.28 +0.04 62 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.05 -0.05 59 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.93 +0.02 61 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.79 +0.03 62 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.62 +0.01 61 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.48 +0.01 61 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.33 -0.01 61 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.18 -0.03 60 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.03 -0.06 59 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.93 -0.04 59 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 1.81 -0.05 59 0 9 0
30DEC26 8.50 C 0.00 0.00 0.00 1.71 -0.05 59 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.62 -0.04 60 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 1.52 -0.05 60 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.44 -0.04 60 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.36 -0.04 60 0 117 0
30DEC26 9.75 C 0.00 0.00 0.00 1.28 -0.04 60 0 72 0
30DEC26 10.00 C 0.00 0.00 0.00 1.21 -0.04 60 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 1.07 -0.04 60 0 1,095 0
30DEC26 11.00 C 0.00 0.00 0.00 0.96 -0.03 60 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.85 -0.03 60 0 49 0
30DEC26 12.00 C 0.00 0.00 0.00 0.76 -0.03 61 0 90 0
30DEC26 12.50 C 0.00 0.00 0.00 0.67 -0.03 60 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.60 -0.02 61 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.54 -0.02 61 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.48 -0.02 61 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.43 -0.01 61 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.38 -0.02 61 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.34 -0.01 61 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.30 -0.02 61 0 77 0
30MAR27 5.75 C 0.00 0.00 0.00 3.39 -0.03 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.27 0.00 60 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.11 -0.01 59 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.97 -0.01 60 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.82 -0.02 59 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.68 -0.03 59 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.53 -0.06 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.42 -0.05 59 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.30 -0.06 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.19 -0.06 59 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 2.09 -0.06 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.99 -0.06 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.90 -0.05 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.81 -0.05 59 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.73 -0.05 60 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.65 -0.05 60 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.57 -0.05 60 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.50 -0.04 60 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.36 -0.05 60 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.24 -0.04 60 0 140 0
30MAR27 11.50 C 0.00 0.00 0.00 1.13 -0.04 60 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 1.03 -0.04 60 0 22 0
30MAR27 12.50 C 0.00 0.00 0.00 0.94 -0.03 60 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 0.86 -0.03 60 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.78 -0.03 60 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.72 -0.02 60 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.65 -0.03 60 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.60 -0.02 60 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.55 -0.02 61 0 8 0
TOTAL CALL 270 10,987 +159
28MAY26 5.75 P 0.02 0.02 0.02 0.01 0.00 69 8 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 0.00 56 0 61 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 89 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 50 0 205 0
28MAY26 7.00 P 0.07 0.07 0.07 0.04 0.00 51 15 432 +10
28MAY26 7.25 P 0.10 0.10 0.10 0.07 +0.01 51 20 167 0
28MAY26 7.50 P 0.12 0.12 0.12 0.11 +0.01 50 10 193 +10
28MAY26 7.75 P 0.17 0.20 0.17 0.17 +0.02 51 6 227 +5
28MAY26 8.00 P 0.23 0.24 0.23 0.25 +0.02 51 38 1,579 0
28MAY26 8.25 P 0.00 0.00 0.00 0.34 +0.02 50 0 106 0
28MAY26 8.50 P 0.00 0.00 0.00 0.47 +0.03 51 0 121 0
28MAY26 8.75 P 0.56 0.56 0.56 0.60 +0.03 50 15 84 +14
28MAY26 9.00 P 0.00 0.00 0.00 0.75 +0.02 49 0 247 0
28MAY26 9.25 P 0.00 0.00 0.00 0.93 +0.02 50 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.12 +0.05 49 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.34 +0.03 51 0 35 0
28MAY26 10.00 P 1.52 1.52 1.52 1.58 +0.05 55 5 38 -5
28MAY26 10.50 P 1.85 1.85 1.85 2.05 +0.06 60 10 65 -10
28MAY26 11.00 P 0.00 0.00 0.00 2.54 +0.06 67 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 3.04 +0.05 76 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.53 +0.04 81 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 4.03 +0.06 88 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.51 +0.04 87 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.01 +0.04 94 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.51 +0.04 100 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.00 +0.04 100 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.50 +0.04 105 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.00 +0.04 110 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.50 +0.05 115 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 96 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 85 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 75 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 68 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 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 0.00 52 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 +0.01 57 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 55 0 317 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 +0.01 55 0 423 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 +0.01 55 0 346 0
29JUN26 6.75 P 0.19 0.19 0.19 0.12 0.00 54 19 553 +19
29JUN26 7.00 P 0.22 0.22 0.22 0.17 +0.01 54 23 520 +15
29JUN26 7.25 P 0.28 0.28 0.28 0.23 +0.01 54 15 166 0
29JUN26 7.50 P 0.00 0.00 0.00 0.31 +0.02 55 0 209 0
29JUN26 7.75 P 0.00 0.00 0.00 0.39 +0.02 54 0 184 0
29JUN26 8.00 P 0.00 0.00 0.00 0.50 +0.03 55 0 1,154 0
29JUN26 8.25 P 0.00 0.00 0.00 0.61 +0.03 55 0 279 0
29JUN26 8.50 P 0.00 0.00 0.00 0.74 +0.04 55 0 839 0
29JUN26 8.75 P 0.00 0.00 0.00 0.87 +0.03 54 0 291 0
29JUN26 9.00 P 0.00 0.00 0.00 1.01 +0.02 54 0 105 0
29JUN26 9.25 P 0.00 0.00 0.00 1.18 +0.02 54 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.34 +0.03 53 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 1.53 +0.02 53 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.72 +0.01 53 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.13 +0.05 52 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.61 +0.03 57 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.08 +0.03 60 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.56 +0.07 62 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.05 +0.03 66 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.54 +0.03 69 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.04 +0.07 74 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.53 +0.03 76 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.03 +0.04 80 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.52 +0.03 82 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.02 +0.04 85 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.51 +0.03 86 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.08 0.00 58 0 104 0
30JUL26 6.00 P 0.00 0.00 0.00 0.11 0.00 58 0 45 0
30JUL26 6.25 P 0.00 0.00 0.00 0.15 +0.01 58 0 322 0
30JUL26 6.50 P 0.00 0.00 0.00 0.20 +0.01 58 0 42 0
30JUL26 6.75 P 0.00 0.00 0.00 0.26 +0.02 58 0 42 0
30JUL26 7.00 P 0.35 0.35 0.35 0.33 +0.02 58 15 71 +15
30JUL26 7.25 P 0.42 0.42 0.42 0.41 +0.03 58 15 62 +15
30JUL26 7.50 P 0.00 0.00 0.00 0.50 +0.02 59 0 8 0
30JUL26 7.75 P 0.00 0.00 0.00 0.60 +0.03 58 0 1 0
30JUL26 8.00 P 0.00 0.00 0.00 0.72 +0.04 59 0 12 0
30JUL26 8.25 P 0.00 0.00 0.00 0.84 +0.03 59 0 0 0
30JUL26 8.50 P 0.96 0.96 0.96 0.97 +0.03 59 15 17 +15
30JUL26 8.75 P 1.09 1.09 1.09 1.12 +0.04 59 15 15 +15
30JUL26 9.00 P 0.00 0.00 0.00 1.26 +0.03 59 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.42 +0.03 59 0 0 0
30JUL26 9.50 P 1.50 1.50 1.50 1.59 +0.03 59 10 26 +10
30JUL26 9.75 P 0.00 0.00 0.00 1.73 -0.01 57 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.95 +0.04 59 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 2.33 +0.03 58 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 2.74 +0.02 58 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.19 +0.04 60 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.62 0.00 59 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.12 +0.04 64 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.25 - 60 0 0 -
28AUG26 6.50 P 0.00 0.00 0.00 0.32 - 61 0 0 -
28AUG26 6.75 P 0.00 0.00 0.00 0.39 - 61 0 0 -
28AUG26 7.00 P 0.49 0.49 0.49 0.47 - 61 5 5 -
28AUG26 7.25 P 0.00 0.00 0.00 0.56 - 61 0 0 -
28AUG26 7.50 P 0.00 0.00 0.00 0.66 - 61 0 0 -
28AUG26 7.75 P 0.00 0.00 0.00 0.78 - 61 0 0 -
28AUG26 8.00 P 0.00 0.00 0.00 0.90 - 62 0 0 -
28AUG26 8.25 P 0.00 0.00 0.00 1.03 - 62 0 0 -
28AUG26 8.50 P 0.00 0.00 0.00 1.16 - 62 0 0 -
28AUG26 8.75 P 0.00 0.00 0.00 1.31 - 62 0 0 -
28AUG26 9.00 P 0.00 0.00 0.00 1.47 - 62 0 0 -
28AUG26 9.25 P 0.00 0.00 0.00 1.62 - 62 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 1.78 - 61 0 0 -
28AUG26 9.75 P 0.00 0.00 0.00 1.92 - 60 0 0 -
28AUG26 10.00 P 0.00 0.00 0.00 2.09 - 59 0 0 -
28AUG26 10.50 P 0.00 0.00 0.00 2.47 - 60 0 0 -
28AUG26 11.00 P 0.00 0.00 0.00 2.90 - 61 0 0 -
28AUG26 11.50 P 0.00 0.00 0.00 3.31 - 61 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.07 0.00 61 0 62 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 0.00 61 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 0.00 61 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 +0.01 62 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 +0.01 62 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.18 +0.01 62 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.23 +0.02 62 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.29 +0.02 62 0 153 0
29SEP26 6.25 P 0.00 0.00 0.00 0.35 +0.02 62 0 307 0
29SEP26 6.50 P 0.00 0.00 0.00 0.43 +0.03 62 0 254 0
29SEP26 6.75 P 0.00 0.00 0.00 0.51 +0.03 62 0 118 0
29SEP26 7.00 P 0.00 0.00 0.00 0.60 +0.03 62 0 121 0
29SEP26 7.25 P 0.00 0.00 0.00 0.70 +0.03 62 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.81 +0.03 62 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 0.93 +0.04 63 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 1.05 +0.04 62 0 205 0
29SEP26 8.25 P 0.00 0.00 0.00 1.19 +0.04 63 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.32 +0.04 63 70 180 +60
29SEP26 8.75 P 0.00 0.00 0.00 1.48 +0.05 63 70 85 +70
29SEP26 9.00 P 0.00 0.00 0.00 1.63 +0.04 63 0 4 0
29SEP26 9.25 P 0.00 0.00 0.00 1.79 +0.05 63 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.96 +0.05 63 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.08 -0.01 61 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.27 +0.01 62 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.65 +0.01 62 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.99 -0.05 60 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.44 +0.02 62 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.88 +0.01 64 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.31 +0.04 64 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.73 +0.01 62 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.18 0.00 62 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.68 +0.04 66 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.11 0.00 63 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.63 +0.05 68 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.08 +0.01 66 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.57 +0.02 67 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 +0.01 62 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 +0.01 62 0 178 0
30DEC26 5.00 P 0.37 0.37 0.37 0.24 +0.01 62 20 66 +20
30DEC26 5.25 P 0.00 0.00 0.00 0.29 +0.01 62 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.35 0.00 62 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.42 +0.01 62 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.50 +0.01 62 0 180 0
30DEC26 6.25 P 0.00 0.00 0.00 0.58 +0.01 62 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.68 +0.02 62 0 123 0
30DEC26 6.75 P 0.00 0.00 0.00 0.78 +0.02 62 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.88 +0.02 62 0 97 0
30DEC26 7.25 P 0.00 0.00 0.00 1.00 +0.02 62 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.12 +0.02 63 0 3,028 0
30DEC26 7.75 P 0.00 0.00 0.00 1.25 +0.03 63 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.39 +0.03 63 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.53 +0.03 63 0 28 0
30DEC26 8.50 P 0.00 0.00 0.00 1.67 +0.03 63 0 35 0
30DEC26 8.75 P 0.00 0.00 0.00 1.83 +0.04 63 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 1.99 +0.04 64 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.15 +0.04 64 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.32 +0.05 64 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.48 +0.03 64 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.65 +0.02 63 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.00 +0.01 63 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.35 -0.02 62 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.72 -0.05 62 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.12 -0.06 61 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.58 0.00 63 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.95 -0.06 61 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.38 -0.02 61 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.82 -0.02 61 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.26 -0.03 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.80 +0.04 65 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.22 -0.01 64 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.70 -0.01 65 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.59 +0.01 62 0 26 0
30MAR27 6.00 P 0.00 0.00 0.00 0.67 +0.01 62 0 39 0
30MAR27 6.25 P 0.00 0.00 0.00 0.78 +0.02 62 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.88 +0.01 62 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 0.98 +0.01 62 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.11 +0.02 62 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.23 +0.02 62 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.35 +0.01 62 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.49 +0.02 63 0 6 0
30MAR27 8.00 P 0.00 0.00 0.00 1.63 +0.02 63 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.78 +0.02 63 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.92 +0.02 63 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.08 +0.02 63 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.25 +0.03 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.41 +0.03 63 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.57 +0.02 63 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.75 +0.03 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.93 +0.03 64 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 3.28 +0.02 64 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.63 0.00 63 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 4.02 -0.01 63 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 4.39 -0.04 63 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.79 -0.03 63 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.20 -0.06 62 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.62 -0.06 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.04 -0.07 62 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.47 -0.07 62 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.93 -0.02 63 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.36 -0.04 62 0 0 0
TOTAL PUT 419 28,112 +278
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$ 42.02
28MAY26 32.00 C 0.00 0.00 0.00 10.02 -0.38 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.06 -0.35 44 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.02 -0.44 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.09 -0.40 41 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.15 -0.35 42 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.24 -0.35 42 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 4.39 -0.36 42 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 3.61 -0.35 42 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 2.98 -0.28 43 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 2.37 -0.28 43 0 132 0
28MAY26 42.00 C 1.80 1.80 1.80 1.80 -0.29 42 23 68 +23
28MAY26 43.00 C 0.00 0.00 0.00 1.40 -0.20 42 0 81 0
28MAY26 44.00 C 0.00 0.00 0.00 1.04 -0.22 42 0 136 0
28MAY26 45.00 C 0.74 0.74 0.74 0.79 -0.20 42 1 98 0
28MAY26 46.00 C 0.00 0.00 0.00 0.58 -0.16 42 0 83 0
28MAY26 47.00 C 0.40 0.40 0.40 0.41 -0.15 42 15 160 +15
28MAY26 48.00 C 0.00 0.00 0.00 0.29 -0.12 42 0 203 0
28MAY26 49.00 C 0.24 0.24 0.24 0.20 -0.09 42 5 116 +5
28MAY26 50.00 C 0.00 0.00 0.00 0.14 -0.07 42 0 51 0
28MAY26 52.50 C 0.00 0.00 0.00 0.05 -0.03 42 0 98 0
28MAY26 55.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 149 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.04 -0.34 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.02 -0.36 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.02 -0.37 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.02 -0.37 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.03 -0.34 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.04 -0.35 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.06 -0.36 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.11 -0.35 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.17 -0.36 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.27 -0.36 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.28 -0.45 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.43 -0.47 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.65 -0.34 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.93 -0.32 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 4.26 -0.31 41 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 3.74 -0.22 42 0 105 0
29JUN26 41.00 C 0.00 0.00 0.00 3.17 -0.30 41 0 159 0
29JUN26 42.00 C 2.63 2.63 2.63 2.66 -0.28 41 15 205 0
29JUN26 43.00 C 2.15 2.15 2.15 2.21 -0.27 41 45 98 -21
29JUN26 44.00 C 1.83 1.85 1.79 1.85 -0.24 41 106 102 -36
29JUN26 45.00 C 1.52 1.52 1.49 1.54 -0.22 41 38 88 -5
29JUN26 46.00 C 1.26 1.26 1.26 1.29 -0.20 41 50 94 -18
29JUN26 47.00 C 0.00 0.00 0.00 1.07 -0.17 41 0 134 0
29JUN26 48.00 C 0.83 0.83 0.81 0.87 -0.14 41 45 198 +45
29JUN26 49.00 C 0.00 0.00 0.00 0.70 -0.13 41 0 46 0
29JUN26 50.00 C 0.00 0.00 0.00 0.56 -0.11 41 0 62 0
29JUN26 52.50 C 0.00 0.00 0.00 0.31 -0.08 41 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.17 -0.05 41 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.09 -0.03 41 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 10.18 -0.50 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.29 -0.53 41 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.47 -0.54 42 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.69 -0.55 42 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.00 -0.45 43 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.28 -0.32 43 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.63 -0.31 43 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.03 -0.30 43 0 0 0
30JUL26 40.00 C 4.51 4.51 4.51 4.54 -0.21 44 15 15 +15
30JUL26 41.00 C 3.87 3.92 3.87 4.01 -0.23 43 30 30 +15
30JUL26 42.00 C 3.41 3.41 3.41 3.53 -0.27 43 15 24 +15
30JUL26 43.00 C 2.97 3.09 2.97 3.09 -0.26 43 45 78 +24
30JUL26 44.00 C 2.58 2.62 2.58 2.71 -0.24 43 45 15 0
30JUL26 45.00 C 2.28 2.37 2.28 2.37 -0.23 43 30 38 +15
30JUL26 46.00 C 2.03 2.08 2.03 2.08 -0.20 43 30 60 +15
30JUL26 47.00 C 1.78 1.82 1.78 1.81 -0.20 43 30 30 +30
30JUL26 48.00 C 1.59 1.59 1.59 1.57 -0.17 44 15 25 +15
30JUL26 49.00 C 1.38 1.38 1.34 1.35 -0.17 43 25 32 -15
30JUL26 50.00 C 1.23 1.23 1.11 1.16 -0.13 43 16 40 0
30JUL26 52.50 C 0.00 0.00 0.00 0.76 -0.10 43 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.50 -0.10 43 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.34 -0.06 43 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.22 -0.04 43 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.14 -0.03 43 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.94 - 48 0 0 -
28AUG26 34.00 C 0.00 0.00 0.00 8.92 - 44 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 8.40 - 47 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 7.47 - 44 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 6.79 - 43 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 6.15 - 43 0 0 -
28AUG26 39.00 C 0.00 0.00 0.00 5.63 - 44 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 5.09 - 44 0 0 -
28AUG26 41.00 C 0.00 0.00 0.00 4.64 - 44 0 0 -
28AUG26 42.00 C 0.00 0.00 0.00 4.18 - 44 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 3.74 - 44 0 0 -
28AUG26 44.00 C 0.00 0.00 0.00 3.35 - 44 0 0 -
28AUG26 45.00 C 0.00 0.00 0.00 3.00 - 44 0 0 -
28AUG26 46.00 C 0.00 0.00 0.00 2.69 - 44 0 0 -
28AUG26 47.00 C 0.00 0.00 0.00 2.39 - 44 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 2.13 - 44 0 0 -
28AUG26 49.00 C 0.00 0.00 0.00 1.90 - 44 0 0 -
28AUG26 50.00 C 0.00 0.00 0.00 1.68 - 44 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 1.19 - 44 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 15.03 -0.57 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.15 -0.56 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.27 -0.57 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.45 -0.53 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.85 -0.35 48 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 10.80 -0.59 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.04 -0.57 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.29 -0.52 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.58 -0.51 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.90 -0.51 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.25 -0.48 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.64 -0.47 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.07 -0.45 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.53 -0.43 43 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 5.20 -0.25 44 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 4.73 -0.26 44 0 39 0
29SEP26 43.00 C 4.18 4.18 4.18 4.30 -0.24 44 15 81 +15
29SEP26 44.00 C 0.00 0.00 0.00 3.90 -0.24 44 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 3.54 -0.22 44 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 3.21 -0.21 44 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 2.92 -0.20 44 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.65 -0.19 44 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 2.41 -0.19 44 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 2.18 -0.19 44 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 1.60 -0.24 43 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 1.23 -0.20 44 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.96 -0.13 44 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.75 -0.05 44 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.56 -0.05 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.42 -0.06 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.32 -0.04 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.23 -0.04 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.18 -0.02 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.54 -0.48 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.77 -0.52 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.06 -0.52 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.39 -0.50 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.74 -0.49 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.12 -0.49 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.53 -0.47 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.16 -0.27 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.62 -0.26 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.11 -0.26 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.63 -0.25 45 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 6.18 -0.26 45 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 5.76 -0.24 45 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.36 -0.24 45 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 4.99 -0.23 45 0 27 0
30DEC26 46.00 C 0.00 0.00 0.00 4.65 -0.22 44 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 4.33 -0.23 44 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 4.03 -0.21 45 0 0 0
30DEC26 49.00 C 3.65 3.65 3.65 3.75 -0.20 45 15 67 +15
30DEC26 50.00 C 0.00 0.00 0.00 3.49 -0.20 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.97 -0.08 45 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.47 -0.09 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.05 -0.07 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.67 -0.09 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.40 -0.07 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.14 -0.06 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.95 -0.05 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.77 -0.05 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.64 -0.05 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.69 -0.51 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.09 -0.44 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.46 -0.42 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.85 -0.41 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.25 -0.41 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.69 -0.40 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.14 -0.42 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.61 -0.41 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.10 -0.42 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.63 -0.41 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.37 -0.27 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.94 -0.24 45 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 6.55 -0.22 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.16 -0.24 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.82 -0.22 45 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 5.49 -0.24 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 5.17 -0.24 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.83 -0.29 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.59 -0.24 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.88 -0.28 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.36 -0.26 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.94 -0.23 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.55 -0.09 45 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.20 -0.09 45 0 0 0
TOTAL CALL 669 4,175 +167
28MAY26 32.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 12 0
28MAY26 34.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 47 0
28MAY26 35.00 P 0.30 0.30 0.30 0.14 -0.01 42 3 84 +3
28MAY26 36.00 P 0.40 0.40 0.40 0.24 -0.02 42 29 156 +29
28MAY26 37.00 P 0.00 0.00 0.00 0.39 -0.01 42 0 103 0
28MAY26 38.00 P 0.00 0.00 0.00 0.60 -0.01 42 0 96 0
28MAY26 39.00 P 0.00 0.00 0.00 0.88 0.00 42 0 96 0
28MAY26 40.00 P 0.00 0.00 0.00 1.24 +0.01 43 0 120 0
28MAY26 41.00 P 1.68 1.68 1.68 1.67 +0.04 42 1 137 0
28MAY26 42.00 P 2.31 2.38 2.16 2.16 +0.06 42 45 57 +5
28MAY26 43.00 P 0.00 0.00 0.00 2.70 +0.05 41 0 39 0
28MAY26 44.00 P 0.00 0.00 0.00 3.41 +0.13 42 0 47 0
28MAY26 45.00 P 0.00 0.00 0.00 4.15 +0.15 42 0 57 0
28MAY26 46.00 P 0.00 0.00 0.00 4.94 +0.18 42 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 5.78 +0.20 42 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 6.67 +0.24 42 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 7.75 +0.36 50 0 62 0
28MAY26 50.00 P 0.00 0.00 0.00 8.69 +0.38 51 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.08 +0.37 54 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 13.50 +0.39 56 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.91 +0.31 49 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.41 +0.30 55 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.91 +0.31 61 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 23.40 +0.33 62 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 25.97 +0.40 85 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 28.47 +0.40 91 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 30.90 +0.34 79 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 0.00 42 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 42 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 0.00 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.24 0.00 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.35 0.00 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.50 0.00 41 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 0.70 0.00 41 0 160 0
29JUN26 37.00 P 1.06 1.06 1.06 0.95 +0.01 41 53 89 +53
29JUN26 38.00 P 0.00 0.00 0.00 1.25 +0.03 42 0 61 0
29JUN26 39.00 P 1.69 1.69 1.69 1.60 +0.04 42 75 137 +61
29JUN26 40.00 P 2.08 2.08 2.08 2.00 +0.02 42 30 127 +30
29JUN26 41.00 P 2.53 2.53 2.53 2.43 +0.02 41 15 50 0
29JUN26 42.00 P 2.99 3.04 2.99 2.95 +0.07 41 75 86 -23
29JUN26 43.00 P 0.00 0.00 0.00 3.49 +0.07 40 0 105 0
29JUN26 44.00 P 0.00 0.00 0.00 4.16 +0.12 41 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 4.85 +0.16 41 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 5.56 +0.15 41 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 6.34 +0.18 41 0 95 0
29JUN26 48.00 P 0.00 0.00 0.00 7.36 +0.30 45 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 8.22 +0.34 46 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 9.02 +0.27 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.30 +0.40 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.70 +0.44 50 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.96 +0.33 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.60 +0.49 57 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.94 +0.32 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.43 +0.31 53 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.97 +0.36 61 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.47 +0.36 65 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.92 +0.31 63 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.42 0.00 43 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.58 +0.02 43 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.76 +0.03 43 0 15 0
30JUL26 35.00 P 1.12 1.13 1.12 0.98 +0.01 43 16 34 +16
30JUL26 36.00 P 1.41 1.41 1.41 1.25 +0.01 43 15 45 +15
30JUL26 37.00 P 0.00 0.00 0.00 1.57 +0.03 44 0 15 0
30JUL26 38.00 P 2.03 2.06 1.92 1.91 +0.02 44 90 90 +90
30JUL26 39.00 P 2.30 2.30 2.29 2.29 +0.01 43 30 55 +30
30JUL26 40.00 P 2.93 2.93 2.93 2.71 +0.03 43 15 90 +15
30JUL26 41.00 P 0.00 0.00 0.00 3.17 +0.05 43 0 75 0
30JUL26 42.00 P 3.74 3.91 3.74 3.68 +0.06 42 30 104 +30
30JUL26 43.00 P 0.00 0.00 0.00 4.25 +0.08 42 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 4.87 +0.09 42 0 64 0
30JUL26 45.00 P 0.00 0.00 0.00 5.72 +0.29 45 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 6.44 +0.27 45 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 7.19 +0.29 46 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 7.97 +0.30 46 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 8.73 +0.27 46 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 9.35 +0.09 43 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 11.67 +0.31 46 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.98 +0.49 48 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 16.27 +0.43 48 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.66 +0.44 50 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 21.13 +0.48 53 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.90 - 44 0 0 -
28AUG26 34.00 P 0.00 0.00 0.00 1.12 - 44 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 1.40 - 44 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 1.70 - 44 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 2.05 - 44 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 2.44 - 44 0 0 -
28AUG26 39.00 P 0.00 0.00 0.00 2.82 - 44 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 3.26 - 44 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 3.73 - 43 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 4.24 - 43 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 4.81 - 43 0 0 -
28AUG26 44.00 P 0.00 0.00 0.00 5.42 - 43 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 6.08 - 43 0 0 -
28AUG26 46.00 P 0.00 0.00 0.00 6.92 - 45 0 0 -
28AUG26 47.00 P 0.00 0.00 0.00 7.63 - 45 0 0 -
28AUG26 48.00 P 0.00 0.00 0.00 8.39 - 45 0 0 -
28AUG26 49.00 P 0.00 0.00 0.00 9.17 - 46 0 0 -
28AUG26 50.00 P 0.00 0.00 0.00 9.77 - 44 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 12.05 - 47 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.27 +0.01 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.36 +0.01 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.48 +0.01 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.63 +0.02 45 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 0.79 +0.03 45 0 15 0
29SEP26 32.00 P 0.00 0.00 0.00 1.00 +0.05 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.22 +0.02 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.51 +0.03 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.80 +0.04 45 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.15 +0.04 45 0 23 0
29SEP26 37.00 P 0.00 0.00 0.00 2.51 +0.05 45 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 2.94 +0.06 45 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.37 +0.05 45 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 3.82 +0.06 45 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 4.30 +0.07 44 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 4.82 +0.07 44 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.39 +0.09 44 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.02 +0.13 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.63 +0.11 44 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 7.30 +0.12 44 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 8.05 +0.13 45 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 8.77 +0.13 45 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 9.52 +0.12 45 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.29 +0.20 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.47 +0.37 47 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 14.59 +0.44 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.78 +0.41 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.04 +0.51 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.36 +0.48 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.77 +0.53 50 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.24 +0.57 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.72 +0.59 54 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.92 +0.31 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.50 +0.01 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.80 +0.02 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.09 +0.02 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.44 +0.04 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.80 +0.03 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.19 +0.05 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.63 +0.05 45 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 4.08 +0.06 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.52 +0.05 45 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 5.00 +0.09 45 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 5.50 +0.09 45 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.03 +0.07 45 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 6.60 +0.08 45 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 7.19 +0.08 44 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 7.82 +0.10 45 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 8.49 +0.12 45 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 9.19 +0.12 45 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 9.87 +0.10 45 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.61 +0.14 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.34 +0.12 45 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.42 +0.30 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.45 +0.34 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.52 +0.35 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.68 +0.39 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.88 +0.42 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.10 +0.42 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.39 +0.43 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.78 +0.48 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.23 +0.49 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.47 +0.06 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.84 +0.07 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.22 +0.08 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.60 +0.08 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.06 +0.10 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.47 +0.05 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.91 +0.05 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.36 +0.04 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.85 +0.06 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.39 +0.13 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.94 +0.14 45 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.54 +0.19 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.12 +0.18 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.69 +0.13 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.34 +0.15 44 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.16 +0.27 45 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.85 +0.27 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.55 +0.26 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.28 +0.32 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.99 +0.18 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.91 +0.12 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.92 +0.16 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.98 +0.14 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.11 +0.16 44 0 0 0
TOTAL PUT 522 4,123 +354
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$ 63.00
30APR26 42.00 C 0.00 0.00 0.00 21.00 -0.70 0 0 0 0
30APR26 43.00 C 0.00 0.00 0.00 20.00 -0.70 0 0 0 0
30APR26 44.00 C 0.00 0.00 0.00 19.00 -0.70 0 0 0 0
30APR26 45.00 C 0.00 0.00 0.00 18.00 -0.70 0 0 0 0
30APR26 46.00 C 0.00 0.00 0.00 17.00 -0.70 0 0 0 0
30APR26 47.00 C 0.00 0.00 0.00 16.00 -0.71 0 0 0 0
30APR26 48.00 C 0.00 0.00 0.00 15.00 -0.71 0 0 0 0
30APR26 49.00 C 0.00 0.00 0.00 14.00 -0.71 0 0 0 0
30APR26 50.00 C 0.00 0.00 0.00 13.00 -0.71 0 0 0 0
30APR26 52.50 C 0.00 0.00 0.00 10.50 -0.71 0 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 8.00 -0.71 0 0 0 0
30APR26 57.50 C 0.00 0.00 0.00 5.50 -0.71 0 0 0 -60
30APR26 60.00 C 3.57 3.57 3.05 3.00 -0.73 0 104 0 -73
30APR26 62.50 C 1.70 1.76 0.48 0.50 -0.78 0 435 0 -823
30APR26 65.00 C 0.21 0.21 0.03 0.00 -0.21 0 275 445 -148
30APR26 67.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 20 0
30APR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 75.00 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 0.00 -0.01 0 0 0 0
30APR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 42.00 C 0.00 0.00 0.00 21.09 -0.63 131 0 0 0
08MAY26 43.00 C 0.00 0.00 0.00 20.09 -0.64 124 0 0 0
08MAY26 44.00 C 0.00 0.00 0.00 19.12 -0.61 125 0 0 0
08MAY26 45.00 C 0.00 0.00 0.00 18.09 -0.64 111 0 0 0
08MAY26 46.00 C 0.00 0.00 0.00 17.12 -0.61 111 0 0 0
08MAY26 47.00 C 0.00 0.00 0.00 16.12 -0.61 104 0 0 0
08MAY26 48.00 C 0.00 0.00 0.00 15.10 -0.63 94 0 0 0
08MAY26 49.00 C 0.00 0.00 0.00 14.14 -0.59 95 0 0 0
08MAY26 50.00 C 0.00 0.00 0.00 13.12 -0.61 85 0 0 0
08MAY26 52.50 C 0.00 0.00 0.00 10.53 -0.70 44 0 0 0
08MAY26 55.00 C 0.00 0.00 0.00 8.05 -0.69 42 0 0 0
08MAY26 57.50 C 0.00 0.00 0.00 5.58 -0.68 35 0 2 0
08MAY26 60.00 C 3.42 3.42 3.12 3.12 -0.75 24 21 194 +11
08MAY26 62.50 C 1.80 2.16 1.11 1.14 -0.59 22 582 289 -15
08MAY26 65.00 C 0.59 0.66 0.25 0.26 -0.33 24 608 641 +66
08MAY26 67.50 C 0.16 0.16 0.06 0.05 -0.14 27 74 141 +31
08MAY26 70.00 C 0.00 0.00 0.00 0.01 -0.05 30 0 48 0
08MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
08MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
08MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
08MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
08MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
08MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
08MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
08MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
08MAY26 92.50 C 0.00 0.00 0.00 0.01 - 94 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 22.25 -0.53 86 0 50 0
28MAY26 42.00 C 0.00 0.00 0.00 21.14 -0.64 69 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 20.10 -0.68 57 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 19.25 -0.53 74 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.15 -0.63 60 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 17.15 -0.64 56 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 16.16 -0.57 54 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.27 -0.46 59 0 143 0
28MAY26 49.00 C 0.00 0.00 0.00 14.29 -0.50 56 0 30 0
28MAY26 50.00 C 13.20 13.20 13.20 13.20 -0.59 47 1 50 0
28MAY26 52.50 C 10.79 10.79 10.79 10.63 -0.67 32 2 152 +2
28MAY26 55.00 C 0.00 0.00 0.00 8.20 -0.69 30 1 600 -1
28MAY26 57.50 C 0.00 0.00 0.00 5.89 -0.72 28 0 1,395 0
28MAY26 60.00 C 4.65 4.90 3.78 3.76 -0.56 26 1,056 5,377 -40
28MAY26 62.50 C 2.70 2.87 2.05 2.09 -0.37 25 182 3,632 -71
28MAY26 65.00 C 1.30 1.56 1.03 1.04 -0.25 25 396 5,875 +5
28MAY26 67.50 C 0.69 0.74 0.48 0.50 -0.14 27 597 3,985 -118
28MAY26 70.00 C 0.33 0.36 0.25 0.21 -0.13 27 651 4,105 +582
28MAY26 72.50 C 0.15 0.20 0.15 0.09 -0.09 28 204 5,772 +40
28MAY26 75.00 C 0.10 0.10 0.10 0.04 -0.07 30 24 2,252 0
28MAY26 77.50 C 0.00 0.00 0.00 0.02 -0.05 31 0 1,446 0
28MAY26 80.00 C 0.04 0.04 0.04 0.01 -0.04 33 20 1,241 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 353 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 538 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 617 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 451 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 296 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 29.15 -0.62 89 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 28.14 -0.64 83 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 27.19 -0.59 86 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.15 -0.63 77 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.20 -0.58 79 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 24.20 -0.58 75 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 23.17 -0.62 69 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 22.25 -0.54 72 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.29 -0.50 71 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 20.16 -0.63 58 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 19.25 -0.55 62 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.21 -0.59 56 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 17.20 -0.59 52 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 16.30 -0.50 54 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 15.27 -0.46 50 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 14.29 -0.50 48 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 13.29 -0.52 44 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 10.84 -0.49 39 0 5,392 0
29JUN26 55.00 C 0.00 0.00 0.00 8.29 -0.60 29 0 8,967 0
29JUN26 57.50 C 0.00 0.00 0.00 6.07 -0.54 28 0 3,662 0
29JUN26 60.00 C 4.53 4.53 4.11 4.04 -0.50 26 187 11,868 +187
29JUN26 62.50 C 3.18 3.32 2.55 2.57 -0.30 27 72 14,622 -1
29JUN26 65.00 C 1.91 2.08 1.54 1.56 -0.20 27 624 21,229 -19
29JUN26 67.50 C 1.20 1.20 0.95 0.90 -0.12 28 181 4,056 -124
29JUN26 70.00 C 0.65 0.73 0.59 0.50 -0.09 28 149 6,351 -28
29JUN26 72.50 C 0.45 0.49 0.39 0.28 -0.06 29 63 3,813 -14
29JUN26 75.00 C 0.32 0.32 0.27 0.15 -0.04 29 71 9,252 +1
29JUN26 77.50 C 0.24 0.25 0.24 0.08 -0.04 29 2 8,351 0
29JUN26 80.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 4,199 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 4,349 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 897 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 735 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 88 0
30JUL26 42.00 C 0.00 0.00 0.00 21.29 -0.50 62 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 20.27 -0.52 58 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 19.27 -0.53 55 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 18.26 -0.54 52 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.28 -0.52 50 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.30 -0.50 48 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.28 -0.52 44 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.29 -0.52 42 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.29 -0.58 39 0 7 0
30JUL26 52.50 C 0.00 0.00 0.00 10.86 -0.47 35 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 8.41 -0.55 29 0 152 0
30JUL26 57.50 C 0.00 0.00 0.00 6.30 -0.46 29 0 772 0
30JUL26 60.00 C 5.25 5.25 4.58 4.53 -0.34 28 120 2,734 +120
30JUL26 62.50 C 3.79 3.79 3.13 3.11 -0.34 28 50 1,743 +12
30JUL26 65.00 C 2.40 2.61 2.18 2.09 -0.25 28 321 4,869 +219
30JUL26 67.50 C 1.64 1.64 1.64 1.38 -0.25 28 132 1,689 +132
30JUL26 70.00 C 1.25 1.25 1.05 0.88 -0.27 28 8 1,520 +8
30JUL26 72.50 C 0.91 0.91 0.82 0.56 -0.26 28 55 1,236 +55
30JUL26 75.00 C 0.60 0.60 0.60 0.35 -0.24 28 10 658 +10
30JUL26 77.50 C 0.53 0.53 0.53 0.21 -0.21 28 30 461 +30
30JUL26 80.00 C 0.40 0.40 0.40 0.13 -0.18 28 30 301 +27
30JUL26 82.50 C 0.00 0.00 0.00 0.08 -0.16 29 0 12 0
30JUL26 85.00 C 0.00 0.00 0.00 0.05 -0.13 29 0 100 0
30JUL26 87.50 C 0.00 0.00 0.00 0.03 -0.11 29 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.02 -0.09 30 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.08 30 0 9 0
28AUG26 43.00 C 0.00 0.00 0.00 20.28 - 53 0 0 -
28AUG26 44.00 C 0.00 0.00 0.00 19.27 - 50 0 0 -
28AUG26 45.00 C 0.00 0.00 0.00 18.27 - 48 0 0 -
28AUG26 46.00 C 0.00 0.00 0.00 17.28 - 46 0 0 -
28AUG26 47.00 C 0.00 0.00 0.00 16.30 - 44 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 15.29 - 41 0 0 -
28AUG26 49.00 C 0.00 0.00 0.00 14.30 - 39 0 0 -
28AUG26 50.00 C 0.00 0.00 0.00 13.33 - 37 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 10.92 - 33 0 0 -
28AUG26 55.00 C 0.00 0.00 0.00 8.59 - 30 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 6.63 - 29 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 5.04 - 29 0 0 -
28AUG26 62.50 C 4.01 4.01 4.01 3.71 - 29 30 30 -
28AUG26 65.00 C 3.26 3.26 2.77 2.72 - 29 34 34 -
28AUG26 67.50 C 2.15 2.15 2.15 1.98 - 29 2 2 -
28AUG26 70.00 C 1.65 1.65 1.65 1.44 - 29 30 30 -
28AUG26 72.50 C 0.00 0.00 0.00 1.03 - 30 0 0 -
28AUG26 75.00 C 0.95 0.95 0.95 0.74 - 30 10 10 -
28AUG26 77.50 C 0.75 0.75 0.75 0.53 - 30 10 10 -
28AUG26 80.00 C 0.00 0.00 0.00 0.38 - 31 0 0 -
28AUG26 82.50 C 0.00 0.00 0.00 0.27 - 31 0 0 -
28AUG26 85.00 C 0.00 0.00 0.00 0.19 - 31 0 0 -
28AUG26 87.50 C 0.00 0.00 0.00 0.14 - 32 0 0 -
28AUG26 90.00 C 0.00 0.00 0.00 0.10 - 32 0 0 -
28AUG26 92.50 C 0.00 0.00 0.00 0.07 - 32 0 0 -
29SEP26 39.00 C 0.00 0.00 0.00 24.26 -0.52 58 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 23.26 -0.53 56 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.26 -0.53 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.29 -0.50 52 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 20.28 -0.51 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.28 -0.52 46 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 18.29 -0.51 44 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 17.30 -0.50 42 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 16.33 -0.47 41 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 15.31 -0.50 38 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 14.32 -0.49 36 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 13.35 -0.52 34 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 11.02 -0.39 32 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 8.87 -0.45 30 0 2,340 0
29SEP26 57.50 C 0.00 0.00 0.00 7.09 -0.36 30 0 2,326 0
29SEP26 60.00 C 5.45 5.45 5.45 5.42 -0.39 29 60 5,883 +30
29SEP26 62.50 C 4.64 4.64 4.43 4.22 -0.32 29 60 4,913 +60
29SEP26 65.00 C 0.00 0.00 0.00 3.33 -0.24 29 0 7,205 0
29SEP26 67.50 C 2.70 2.70 2.58 2.62 -0.23 30 32 7,326 +30
29SEP26 70.00 C 1.94 1.94 1.94 2.05 -0.23 30 165 4,580 0
29SEP26 72.50 C 1.70 1.70 1.70 1.60 -0.24 31 5 5,359 +5
29SEP26 75.00 C 1.30 1.30 1.30 1.25 -0.25 31 9 4,420 -9
29SEP26 77.50 C 0.00 0.00 0.00 0.99 -0.23 32 0 1,098 0
29SEP26 80.00 C 0.80 0.80 0.75 0.78 -0.22 32 171 3,113 -63
29SEP26 82.50 C 0.00 0.00 0.00 0.64 -0.19 33 0 824 0
29SEP26 85.00 C 0.00 0.00 0.00 0.52 -0.17 34 0 1,216 0
29SEP26 87.50 C 0.00 0.00 0.00 0.41 -0.18 34 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.33 -0.17 35 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.26 -0.16 35 0 1,143 0
29SEP26 95.00 C 0.00 0.00 0.00 0.22 -0.15 36 0 211 0
29SEP26 97.50 C 0.00 0.00 0.00 0.17 -0.15 36 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.14 -0.14 36 0 391 0
29SEP26 102.50 C 0.20 0.20 0.20 0.12 -0.13 37 20 875 0
30DEC26 41.00 C 0.00 0.00 0.00 22.26 -0.53 43 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 21.29 -0.50 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.28 -0.51 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.28 -0.52 37 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 18.29 -0.51 36 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 17.31 -0.50 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.33 -0.47 33 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 15.39 -0.42 32 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 14.44 -0.38 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.54 -0.39 30 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 11.46 -0.35 29 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 9.69 -0.23 29 0 1,170 0
30DEC26 57.50 C 0.00 0.00 0.00 8.17 -0.36 29 0 5,419 0
30DEC26 60.00 C 0.00 0.00 0.00 6.65 -0.32 28 0 970 0
30DEC26 62.50 C 0.00 0.00 0.00 5.54 -0.29 28 0 6,687 0
30DEC26 65.00 C 4.86 4.86 4.86 4.57 -0.28 29 1 6,872 +1
30DEC26 67.50 C 3.78 3.78 3.78 3.80 -0.29 29 30 3,012 +29
30DEC26 70.00 C 3.18 3.18 3.10 3.19 -0.27 30 16 4,032 +10
30DEC26 72.50 C 0.00 0.00 0.00 2.67 -0.24 30 0 2,784 0
30DEC26 75.00 C 2.28 2.28 2.28 2.21 -0.26 31 5 4,501 0
30DEC26 77.50 C 0.00 0.00 0.00 1.88 -0.23 31 0 2,361 0
30DEC26 80.00 C 0.00 0.00 0.00 1.57 -0.22 31 0 1,064 0
30DEC26 82.50 C 0.00 0.00 0.00 1.33 -0.21 32 0 285 0
30DEC26 85.00 C 1.10 1.10 1.10 1.12 -0.21 32 2 438 0
30DEC26 87.50 C 0.00 0.00 0.00 0.96 -0.19 33 0 524 0
30DEC26 90.00 C 0.81 0.81 0.81 0.81 -0.20 33 1 271 +1
30DEC26 92.50 C 0.00 0.00 0.00 0.71 -0.16 34 0 512 0
30DEC26 95.00 C 0.00 0.00 0.00 0.63 -0.14 34 0 434 0
30DEC26 97.50 C 0.00 0.00 0.00 0.55 -0.14 35 0 496 0
30DEC26 100.00 C 0.52 0.52 0.50 0.49 -0.11 35 62 236 -62
30DEC26 102.50 C 0.00 0.00 0.00 0.42 -0.12 36 0 98 0
30MAR27 41.00 C 0.00 0.00 0.00 22.28 -0.51 37 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 21.29 -0.50 36 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 20.30 -0.50 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.31 -0.51 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.37 -0.43 32 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 17.44 -0.37 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.55 -0.31 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.69 -0.34 30 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.87 -0.32 30 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 14.10 -0.27 29 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 12.28 -0.36 29 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 10.67 -0.19 29 0 42 0
30MAR27 57.50 C 0.00 0.00 0.00 9.24 -0.12 29 0 91 0
30MAR27 60.00 C 0.00 0.00 0.00 7.77 -0.39 28 0 9,649 0
30MAR27 62.50 C 0.00 0.00 0.00 6.68 -0.29 28 0 118 0
30MAR27 65.00 C 0.00 0.00 0.00 5.71 -0.28 29 0 1,963 0
30MAR27 67.50 C 0.00 0.00 0.00 4.91 -0.28 29 0 97 0
30MAR27 70.00 C 0.00 0.00 0.00 4.20 -0.26 29 0 854 0
30MAR27 72.50 C 0.00 0.00 0.00 3.57 -0.28 30 0 4,033 0
30MAR27 75.00 C 3.30 3.30 3.30 3.07 -0.25 30 1 1,130 +1
30MAR27 77.50 C 0.00 0.00 0.00 2.60 -0.27 30 0 3,089 0
30MAR27 80.00 C 2.42 2.42 2.28 2.24 -0.24 30 9 1,131 +8
30MAR27 82.50 C 0.00 0.00 0.00 1.93 -0.22 31 0 2,069 0
30MAR27 85.00 C 0.00 0.00 0.00 1.69 -0.18 31 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 1.48 -0.15 31 0 230 0
30MAR27 90.00 C 1.23 1.23 1.23 1.25 -0.15 31 100 508 0
30MAR27 92.50 C 0.00 0.00 0.00 1.03 -0.22 31 0 39 0
30MAR27 95.00 C 0.00 0.00 0.00 0.91 -0.18 32 0 180 0
30MAR27 97.50 C 0.00 0.00 0.00 0.82 -0.13 32 0 178 0
TOTAL CALL 8,203 338,066 +44
30APR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
30APR26 60.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 5,300 0
30APR26 62.50 P 0.01 0.04 0.01 0.00 -0.10 0 292 884 +83
30APR26 65.00 P 0.81 2.01 0.81 2.00 +0.53 0 199 0 -222
30APR26 67.50 P 4.12 4.38 4.12 4.50 +0.68 0 80 0 -195
30APR26 70.00 P 0.00 0.00 0.00 7.00 +0.66 0 0 0 0
30APR26 72.50 P 0.00 0.00 0.00 9.50 +0.67 0 0 0 0
30APR26 75.00 P 0.00 0.00 0.00 12.00 +0.67 0 0 0 0
30APR26 77.50 P 0.00 0.00 0.00 14.50 +0.67 0 0 0 0
30APR26 80.00 P 0.00 0.00 0.00 17.00 +0.67 0 0 0 0
30APR26 82.50 P 0.00 0.00 0.00 19.50 +0.68 0 0 0 0
30APR26 85.00 P 0.00 0.00 0.00 22.00 +0.68 0 0 0 0
30APR26 87.50 P 0.00 0.00 0.00 24.50 +0.68 0 0 0 0
30APR26 90.00 P 0.00 0.00 0.00 27.00 +0.68 0 0 0 0
30APR26 92.50 P 0.00 0.00 0.00 29.50 +0.68 0 0 0 0
08MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
08MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
08MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
08MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
08MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
08MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
08MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
08MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
08MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
08MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 1 0
08MAY26 57.50 P 0.00 0.00 0.00 0.05 +0.03 35 0 284 0
08MAY26 60.00 P 0.05 0.10 0.05 0.17 +0.06 29 184 4,837 +104
08MAY26 62.50 P 0.25 0.65 0.25 0.61 +0.15 22 548 631 +372
08MAY26 65.00 P 1.44 1.44 1.44 2.24 +0.42 24 10 73 0
08MAY26 67.50 P 3.53 4.48 3.53 4.56 +0.64 30 57 84 +24
08MAY26 70.00 P 0.00 0.00 0.00 7.00 +0.66 0 0 0 0
08MAY26 72.50 P 0.00 0.00 0.00 9.50 +0.52 0 0 0 0
08MAY26 75.00 P 0.00 0.00 0.00 12.00 +0.55 0 0 0 0
08MAY26 77.50 P 0.00 0.00 0.00 14.50 +0.54 0 0 0 0
08MAY26 80.00 P 0.00 0.00 0.00 17.00 +0.56 0 0 0 0
08MAY26 82.50 P 0.00 0.00 0.00 19.50 +0.54 0 0 0 0
08MAY26 85.00 P 0.00 0.00 0.00 22.00 +0.57 0 0 0 0
08MAY26 87.50 P 0.00 0.00 0.00 24.50 +0.52 0 0 0 0
08MAY26 90.00 P 0.00 0.00 0.00 27.00 +0.50 0 0 0 0
08MAY26 92.50 P 0.00 0.00 0.00 29.50 - 0 0 0 -
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 124 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 41 0 323 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 575 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,256 0
28MAY26 50.00 P 0.01 0.01 0.01 0.01 0.00 33 55 1,255 0
28MAY26 52.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 2,976 0
28MAY26 55.00 P 0.07 0.09 0.07 0.10 +0.04 30 1,543 6,664 +1,470
28MAY26 57.50 P 0.18 0.25 0.18 0.28 +0.08 28 404 4,781 -152
28MAY26 60.00 P 0.44 0.66 0.40 0.67 +0.13 26 1,009 8,583 -57
28MAY26 62.50 P 1.06 1.52 0.98 1.50 +0.29 25 773 3,789 +483
28MAY26 65.00 P 2.09 3.00 2.09 2.87 +0.50 24 137 3,045 +26
28MAY26 67.50 P 3.74 4.85 3.74 4.99 +0.65 28 296 1,817 +38
28MAY26 70.00 P 0.00 0.00 0.00 7.12 +0.74 27 0 681 0
28MAY26 72.50 P 0.00 0.00 0.00 9.52 +0.54 28 0 456 0
28MAY26 75.00 P 0.00 0.00 0.00 12.00 +0.55 0 0 511 0
28MAY26 77.50 P 0.00 0.00 0.00 14.50 +0.54 0 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 17.00 +0.55 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.50 +0.54 0 0 0 -20
28MAY26 85.00 P 0.00 0.00 0.00 22.00 +0.57 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.51 +0.53 54 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.01 +0.51 58 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 29.51 +0.62 62 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 32.01 +0.61 66 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 34.50 +0.69 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 37.01 +0.62 73 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 39.50 +0.61 0 0 0 0
29JUN26 34.00 P 0.02 0.02 0.02 0.01 0.00 53 5 760 -5
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 275 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 0.00 0.00 0.01 0.00 40 0 530 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 4,909 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 +0.04 34 0 24,221 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 +0.05 32 0 3,139 0
29JUN26 48.00 P 0.00 0.00 0.00 0.09 +0.07 32 0 3,072 0
29JUN26 49.00 P 0.09 0.10 0.09 0.12 +0.09 31 260 2,235 +216
29JUN26 50.00 P 0.13 0.13 0.13 0.17 +0.12 31 662 28,524 +560
29JUN26 52.50 P 0.23 0.27 0.23 0.36 +0.19 30 810 8,652 +556
29JUN26 55.00 P 0.48 0.60 0.48 0.70 +0.27 29 267 13,933 +150
29JUN26 57.50 P 1.02 1.14 1.02 1.26 +0.31 28 102 11,281 +30
29JUN26 60.00 P 1.59 2.01 1.45 2.10 +0.39 27 356 13,908 +191
29JUN26 62.50 P 2.60 3.33 2.59 3.33 +0.42 26 252 11,881 +155
29JUN26 65.00 P 4.65 4.65 4.65 5.09 +0.68 27 3 14,739 +3
29JUN26 67.50 P 6.32 6.73 6.32 6.97 +0.53 26 352 2,764 +318
29JUN26 70.00 P 0.00 0.00 0.00 9.22 +0.88 28 0 4,223 0
29JUN26 72.50 P 0.00 0.00 0.00 11.35 +0.52 20 0 1,215 0
29JUN26 75.00 P 0.00 0.00 0.00 13.78 +0.56 0 0 859 0
29JUN26 77.50 P 0.00 0.00 0.00 16.13 +0.40 0 0 855 0
29JUN26 80.00 P 18.55 18.55 18.55 18.53 +0.26 0 9 220 0
29JUN26 82.50 P 0.00 0.00 0.00 21.11 +0.37 0 0 170 0
29JUN26 85.00 P 0.00 0.00 0.00 23.59 +0.48 0 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 26.07 +0.49 0 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 28.57 +0.47 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.07 +0.49 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 33.54 +0.46 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 36.07 +0.49 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.55 +0.46 0 0 31 0
29JUN26 102.50 P 0.00 0.00 0.00 41.05 +0.48 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.04 +0.03 34 0 40 0
30JUL26 43.00 P 0.00 0.00 0.00 0.05 +0.04 33 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.07 +0.06 33 0 307 0
30JUL26 45.00 P 0.00 0.00 0.00 0.09 +0.07 32 0 828 0
30JUL26 46.00 P 0.00 0.00 0.00 0.12 +0.09 32 0 1,205 0
30JUL26 47.00 P 0.00 0.00 0.00 0.16 +0.11 31 0 2,003 0
30JUL26 48.00 P 0.17 0.17 0.17 0.22 +0.14 31 400 922 +400
30JUL26 49.00 P 0.21 0.22 0.21 0.28 +0.16 31 421 1,026 +221
30JUL26 50.00 P 0.27 0.27 0.27 0.37 +0.20 30 404 997 +289
30JUL26 52.50 P 0.00 0.00 0.00 0.66 +0.26 30 0 2,744 0
30JUL26 55.00 P 0.73 0.92 0.73 1.12 +0.30 29 116 4,657 +116
30JUL26 57.50 P 1.31 1.54 1.31 1.77 +0.35 28 16 5,737 -15
30JUL26 60.00 P 2.07 2.47 2.07 2.70 +0.40 27 206 5,491 +174
30JUL26 62.50 P 3.60 3.82 3.60 3.90 +0.39 26 32 272 +28
30JUL26 65.00 P 4.75 5.44 4.75 5.52 +0.46 26 61 2,238 +61
30JUL26 67.50 P 6.95 7.29 6.95 7.40 +0.53 27 390 3,840 +390
30JUL26 70.00 P 0.00 0.00 0.00 9.52 +0.45 27 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 11.55 +0.35 24 0 30 0
30JUL26 75.00 P 0.00 0.00 0.00 13.85 +0.29 21 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 16.21 +0.36 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 18.62 +0.35 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.11 +0.34 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.59 +0.40 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 26.07 +0.42 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 28.57 +0.43 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 31.07 +0.45 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.11 - 33 0 0 -
28AUG26 44.00 P 0.00 0.00 0.00 0.13 - 32 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 0.18 - 32 0 0 -
28AUG26 46.00 P 0.20 0.21 0.20 0.23 - 31 204 204 -
28AUG26 47.00 P 0.26 0.26 0.26 0.29 - 31 203 203 -
28AUG26 48.00 P 0.00 0.00 0.00 0.38 - 31 0 0 -
28AUG26 49.00 P 0.00 0.00 0.00 0.47 - 31 0 0 -
28AUG26 50.00 P 0.48 0.48 0.48 0.59 - 30 30 30 -
28AUG26 52.50 P 0.85 0.85 0.85 0.97 - 30 1 1 -
28AUG26 55.00 P 1.12 1.12 1.12 1.51 - 29 20 20 -
28AUG26 57.50 P 1.80 2.12 1.80 2.26 - 28 34 30 -
28AUG26 60.00 P 2.67 3.14 2.67 3.23 - 28 63 63 -
28AUG26 62.50 P 4.32 4.32 4.32 4.43 - 27 24 24 -
28AUG26 65.00 P 0.00 0.00 0.00 6.11 - 28 0 0 -
28AUG26 67.50 P 7.41 7.41 7.41 7.84 - 28 30 30 -
28AUG26 70.00 P 0.00 0.00 0.00 9.96 - 29 0 0 -
28AUG26 72.50 P 0.00 0.00 0.00 11.86 - 26 0 0 -
28AUG26 75.00 P 0.00 0.00 0.00 14.08 - 26 0 0 -
28AUG26 77.50 P 0.00 0.00 0.00 16.35 - 22 0 0 -
28AUG26 80.00 P 0.00 0.00 0.00 18.70 - 0 0 0 -
28AUG26 82.50 P 0.00 0.00 0.00 21.13 - 0 0 0 -
28AUG26 85.00 P 0.00 0.00 0.00 23.59 - 0 0 0 -
28AUG26 87.50 P 0.00 0.00 0.00 26.07 - 0 0 0 -
28AUG26 90.00 P 0.00 0.00 0.00 28.57 - 0 0 0 -
28AUG26 92.50 P 0.00 0.00 0.00 31.07 - 0 0 0 -
29SEP26 39.00 P 0.00 0.00 0.00 0.04 +0.03 31 0 3,123 0
29SEP26 40.00 P 0.00 0.00 0.00 0.06 +0.04 31 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.08 +0.05 31 0 1,102 0
29SEP26 42.00 P 0.00 0.00 0.00 0.12 +0.08 31 0 1,789 0
29SEP26 43.00 P 0.23 0.24 0.23 0.15 +0.09 31 203 2,066 +203
29SEP26 44.00 P 0.00 0.00 0.00 0.20 +0.12 31 0 882 0
29SEP26 45.00 P 0.34 0.36 0.34 0.27 +0.15 31 202 5,154 +198
29SEP26 46.00 P 0.00 0.00 0.00 0.34 +0.17 31 0 1,269 0
29SEP26 47.00 P 0.50 0.51 0.50 0.44 +0.20 31 400 1,237 0
29SEP26 48.00 P 0.00 0.00 0.00 0.55 +0.24 31 0 1,941 0
29SEP26 49.00 P 0.73 0.74 0.73 0.69 +0.26 31 12 2,381 -12
29SEP26 50.00 P 0.79 0.85 0.79 0.84 +0.29 31 8 25,041 -8
29SEP26 52.50 P 1.23 1.38 1.23 1.35 +0.35 30 84 7,646 -2
29SEP26 55.00 P 1.90 2.03 1.90 2.03 +0.38 30 186 14,658 -181
29SEP26 57.50 P 0.00 0.00 0.00 2.94 +0.41 30 0 8,708 0
29SEP26 60.00 P 0.00 0.00 0.00 4.04 +0.39 30 0 11,589 0
29SEP26 62.50 P 4.80 4.80 4.80 5.41 +0.40 31 1 12,534 0
29SEP26 65.00 P 6.38 7.05 6.38 7.05 +0.48 31 172 13,552 +56
29SEP26 67.50 P 0.00 0.00 0.00 8.86 +0.50 32 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 10.69 +0.35 32 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 12.75 +0.37 33 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 14.91 +0.35 33 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 17.18 +0.43 34 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 19.45 +0.35 35 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 21.93 +0.45 37 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.18 +0.45 36 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 26.56 +0.34 36 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 28.97 +0.38 36 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 31.39 +0.36 36 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.83 +0.37 35 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.26 +0.37 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.70 +0.38 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 41.15 +0.38 0 0 0 0
30DEC26 41.00 P 0.45 0.45 0.44 0.21 +0.08 29 52 850 +50
30DEC26 42.00 P 0.00 0.00 0.00 0.27 +0.10 29 0 115 0
30DEC26 43.00 P 0.00 0.00 0.00 0.34 +0.11 29 0 106 0
30DEC26 44.00 P 0.00 0.00 0.00 0.43 +0.13 29 0 727 0
30DEC26 45.00 P 0.00 0.00 0.00 0.54 +0.16 29 0 525 0
30DEC26 46.00 P 0.00 0.00 0.00 0.66 +0.16 29 0 223 0
30DEC26 47.00 P 1.05 1.05 1.05 0.82 +0.20 29 3 443 0
30DEC26 48.00 P 0.00 0.00 0.00 0.97 +0.20 29 0 5,753 0
30DEC26 49.00 P 0.00 0.00 0.00 1.18 +0.25 29 0 1,506 0
30DEC26 50.00 P 0.00 0.00 0.00 1.39 +0.25 29 0 3,772 0
30DEC26 52.50 P 1.97 1.97 1.97 2.04 +0.28 29 2 7,699 0
30DEC26 55.00 P 0.00 0.00 0.00 2.88 +0.33 30 0 4,916 0
30DEC26 57.50 P 0.00 0.00 0.00 3.90 +0.36 30 0 3,603 0
30DEC26 60.00 P 4.74 4.74 4.70 5.11 +0.39 30 31 2,412 +30
30DEC26 62.50 P 5.95 5.95 5.95 6.49 +0.41 30 1 6,215 -1
30DEC26 65.00 P 7.45 7.45 7.45 8.04 +0.44 31 46 6,622 +46
30DEC26 67.50 P 9.73 9.73 9.73 9.78 +0.51 31 30 2,553 +30
30DEC26 70.00 P 0.00 0.00 0.00 11.57 +0.30 31 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 13.54 +0.30 32 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 15.71 +0.50 33 0 1,096 0
30DEC26 77.50 P 0.00 0.00 0.00 17.76 +0.35 33 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 19.96 +0.36 33 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 22.22 +0.32 34 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.54 +0.37 34 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 26.86 +0.38 34 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 29.23 +0.36 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 31.62 +0.35 35 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.01 +0.38 35 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 36.42 +0.36 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.83 +0.36 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.27 +0.37 32 0 0 0
30MAR27 41.00 P 0.72 0.72 0.72 0.39 +0.11 28 10 238 +10
30MAR27 42.00 P 0.00 0.00 0.00 0.49 +0.13 29 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 0.60 +0.15 29 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.70 +0.13 28 0 104 0
30MAR27 45.00 P 0.00 0.00 0.00 0.88 +0.19 29 0 227 0
30MAR27 46.00 P 0.00 0.00 0.00 1.04 +0.19 29 0 24 0
30MAR27 47.00 P 0.00 0.00 0.00 1.24 +0.23 29 0 55 0
30MAR27 48.00 P 0.00 0.00 0.00 1.45 +0.23 29 0 123 0
30MAR27 49.00 P 0.00 0.00 0.00 1.68 +0.25 29 0 2,160 0
30MAR27 50.00 P 2.13 2.15 2.10 1.95 +0.28 29 17 844 +17
30MAR27 52.50 P 0.00 0.00 0.00 2.71 +0.33 29 0 790 0
30MAR27 55.00 P 3.79 3.79 3.79 3.63 +0.36 30 165 1,482 +165
30MAR27 57.50 P 0.00 0.00 0.00 4.70 +0.36 30 0 1,627 0
30MAR27 60.00 P 5.90 5.90 5.90 5.90 +0.33 30 1 10,078 +1
30MAR27 62.50 P 7.20 7.20 7.20 7.33 +0.38 30 6 1,251 +6
30MAR27 65.00 P 0.00 0.00 0.00 8.85 +0.41 30 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 10.50 +0.43 30 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 12.19 +0.31 30 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 14.22 +0.42 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.12 +0.35 31 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 18.19 +0.32 32 0 0 0
30MAR27 80.00 P 20.85 20.85 20.85 20.32 +0.31 32 1 8 -1
30MAR27 82.50 P 0.00 0.00 0.00 22.53 +0.32 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.78 +0.33 32 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 27.07 +0.34 33 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 29.39 +0.31 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 31.74 +0.34 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 34.12 +0.37 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 36.52 +0.39 33 0 0 0
TOTAL PUT 12,953 451,006 +6,399
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$ 12.03
28MAY26 6.00 C 0.00 0.00 0.00 6.14 +0.15 162 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 5.90 +0.16 157 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 5.61 +0.12 135 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 5.36 +0.12 128 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 5.16 +0.17 136 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 4.89 +0.15 123 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 4.62 +0.13 110 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 4.40 +0.16 112 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 4.15 +0.16 105 0 130 0
28MAY26 8.25 C 0.00 0.00 0.00 3.87 +0.12 91 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.64 +0.14 90 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 3.39 +0.14 84 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 3.14 +0.14 78 0 4,514 0
28MAY26 9.25 C 0.00 0.00 0.00 2.88 +0.12 70 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 2.63 +0.13 64 0 1,071 0
28MAY26 9.75 C 2.36 2.36 2.36 2.37 +0.12 57 47 662 +17
28MAY26 10.00 C 0.00 0.00 0.00 2.12 +0.06 51 0 2,012 0
28MAY26 10.50 C 0.00 0.00 0.00 1.63 +0.04 42 0 2,076 0
28MAY26 11.00 C 1.03 1.30 1.03 1.18 +0.05 38 104 8,170 -100
28MAY26 11.50 C 0.80 0.86 0.80 0.80 +0.05 36 31 4,252 +30
28MAY26 12.00 C 0.45 0.53 0.42 0.50 +0.05 35 135 1,660 -3
28MAY26 12.50 C 0.23 0.35 0.23 0.29 +0.02 35 76 1,782 0
28MAY26 13.00 C 0.16 0.21 0.16 0.16 +0.02 35 75 1,121 +70
28MAY26 13.50 C 0.11 0.13 0.11 0.08 +0.01 35 273 480 -9
28MAY26 14.00 C 0.08 0.08 0.08 0.04 +0.01 36 11 428 +11
28MAY26 14.50 C 0.05 0.05 0.05 0.02 0.00 37 30 321 0
28MAY26 15.00 C 0.03 0.03 0.03 0.01 0.00 38 11 111 +11
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 81 91 +81
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
28MAY26 18.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
29JUN26 4.40 C 0.00 0.00 0.00 7.71 +0.12 157 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.66 +0.17 172 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 7.56 +0.17 168 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 7.46 +0.17 164 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 7.31 +0.11 144 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 7.21 +0.11 140 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.11 +0.11 137 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.86 +0.11 130 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.67 +0.17 141 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.36 +0.11 117 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.14 +0.14 119 0 1,421 0
29JUN26 6.25 C 0.00 0.00 0.00 5.90 +0.15 116 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 5.62 +0.12 102 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 5.43 +0.18 110 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 5.18 +0.18 104 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 4.90 +0.14 92 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 4.62 +0.12 80 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 4.40 +0.13 82 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 4.15 +0.14 77 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 3.92 +0.16 75 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 3.64 +0.12 66 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 3.39 +0.12 61 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 3.14 +0.12 57 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 2.88 +0.05 51 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 2.65 +0.12 49 0 2,651 0
29JUN26 9.75 C 0.00 0.00 0.00 2.40 +0.12 45 0 3,631 0
29JUN26 10.00 C 0.00 0.00 0.00 2.16 +0.05 42 0 6,276 0
29JUN26 10.50 C 0.00 0.00 0.00 1.71 +0.10 39 0 5,814 0
29JUN26 11.00 C 1.21 1.31 1.21 1.30 +0.09 37 8 6,012 -5
29JUN26 11.50 C 0.94 0.96 0.94 0.95 +0.06 36 209 3,145 -18
29JUN26 12.00 C 0.67 0.67 0.66 0.67 +0.03 35 64 1,320 -34
29JUN26 12.50 C 0.47 0.49 0.47 0.45 +0.02 35 26 582 -11
29JUN26 13.00 C 0.34 0.34 0.34 0.29 +0.02 34 3 2,173 0
29JUN26 13.50 C 0.22 0.27 0.22 0.18 +0.01 34 60 698 0
29JUN26 14.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 746 0
29JUN26 14.50 C 0.12 0.12 0.12 0.07 +0.01 35 60 817 0
29JUN26 15.00 C 0.09 0.09 0.09 0.04 0.00 35 30 111 +30
29JUN26 15.50 C 0.07 0.08 0.07 0.02 0.00 34 60 146 +60
29JUN26 16.00 C 0.06 0.06 0.06 0.01 0.00 34 1 51 +1
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 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 18.00 C 0.02 0.02 0.02 0.01 - 45 1 1 -
30JUL26 7.25 C 0.00 0.00 0.00 4.92 +0.16 83 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 4.67 +0.17 79 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 4.42 +0.15 74 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 4.17 +0.16 70 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.92 +0.16 65 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.67 +0.15 61 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.41 +0.14 56 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.16 +0.14 52 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.91 +0.08 48 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.66 +0.13 45 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 2.43 +0.15 43 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 2.19 +0.08 40 0 74 0
30JUL26 10.50 C 0.00 0.00 0.00 1.71 +0.05 34 0 1,267 0
30JUL26 11.00 C 0.00 0.00 0.00 1.34 +0.01 34 0 1,199 0
30JUL26 11.50 C 0.98 0.98 0.98 1.04 +0.08 35 30 332 0
30JUL26 12.00 C 0.80 0.80 0.79 0.79 +0.06 35 180 992 +140
30JUL26 12.50 C 0.00 0.00 0.00 0.57 +0.04 35 0 165 0
30JUL26 13.00 C 0.46 0.46 0.45 0.41 +0.03 35 30 1,195 +13
30JUL26 13.50 C 0.32 0.37 0.32 0.29 +0.03 35 1,525 1,560 +1,199
30JUL26 14.00 C 0.26 0.26 0.26 0.20 +0.02 35 30 295 +30
30JUL26 14.50 C 0.00 0.00 0.00 0.14 +0.02 35 0 160 0
30JUL26 15.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 40 0
30JUL26 15.50 C 0.12 0.12 0.12 0.06 +0.01 34 45 45 +45
30JUL26 16.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 91 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
28AUG26 8.00 C 0.00 0.00 0.00 4.17 - 63 0 0 -
28AUG26 8.25 C 0.00 0.00 0.00 3.92 - 59 0 0 -
28AUG26 8.50 C 0.00 0.00 0.00 3.67 - 55 0 0 -
28AUG26 8.75 C 0.00 0.00 0.00 3.41 - 51 0 0 -
28AUG26 9.00 C 0.00 0.00 0.00 3.16 - 47 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 2.92 - 44 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 2.68 - 42 0 0 -
28AUG26 9.75 C 0.00 0.00 0.00 2.44 - 39 0 0 -
28AUG26 10.00 C 0.00 0.00 0.00 2.22 - 38 0 0 -
28AUG26 10.50 C 0.00 0.00 0.00 1.75 - 33 0 0 -
28AUG26 11.00 C 0.00 0.00 0.00 1.40 - 33 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 1.11 - 34 0 0 -
28AUG26 12.00 C 0.00 0.00 0.00 0.87 - 34 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 0.67 - 34 0 0 -
28AUG26 13.00 C 0.00 0.00 0.00 0.50 - 34 0 0 -
28AUG26 13.50 C 0.00 0.00 0.00 0.37 - 34 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 0.27 - 33 500 500 -
28AUG26 14.50 C 0.00 0.00 0.00 0.20 - 34 0 0 -
28AUG26 15.00 C 0.00 0.00 0.00 0.14 - 33 0 0 -
28AUG26 15.50 C 0.00 0.00 0.00 0.10 - 34 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 0.07 - 34 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 0.05 - 34 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 0.04 - 35 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 0.03 - 35 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 0.02 - 35 0 0 -
29SEP26 4.60 C 0.00 0.00 0.00 7.56 +0.17 117 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 7.46 +0.17 115 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 7.31 +0.11 102 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 7.21 +0.11 100 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 7.11 +0.11 98 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.86 +0.11 93 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.67 +0.17 99 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 6.37 +0.12 85 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 6.14 +0.14 84 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 5.90 +0.15 81 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 5.66 +0.16 78 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 5.43 +0.18 77 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 5.18 +0.18 72 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 4.92 +0.16 67 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 4.67 +0.15 64 0 2,028 0
29SEP26 7.75 C 4.32 4.32 4.32 4.42 +0.15 60 30 463 +30
29SEP26 8.00 C 0.00 0.00 0.00 4.17 +0.16 57 0 2,905 0
29SEP26 8.25 C 3.81 3.88 3.81 3.92 +0.15 53 151 1,079 +150
29SEP26 8.50 C 0.00 0.00 0.00 3.67 +0.15 50 0 3,538 0
29SEP26 8.75 C 3.36 3.36 3.36 3.41 +0.14 46 1 4,564 -1
29SEP26 9.00 C 3.11 3.12 3.11 3.16 +0.14 42 4 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 2.92 +0.09 40 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 2.68 +0.13 38 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 2.50 +0.20 39 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 2.27 +0.16 37 0 2,696 0
29SEP26 10.50 C 1.84 1.84 1.84 1.89 +0.09 36 1 4,759 -1
29SEP26 11.00 C 1.38 1.38 1.38 1.53 +0.09 35 30 1,881 0
29SEP26 11.50 C 0.00 0.00 0.00 1.22 +0.05 34 0 2,902 0
29SEP26 12.00 C 0.00 0.00 0.00 0.99 +0.05 34 0 592 0
29SEP26 12.50 C 0.00 0.00 0.00 0.79 +0.04 34 0 163 0
29SEP26 13.00 C 0.00 0.00 0.00 0.63 +0.04 34 0 87 0
29SEP26 13.50 C 0.00 0.00 0.00 0.49 +0.03 34 0 188 0
29SEP26 14.00 C 0.36 0.36 0.36 0.39 +0.03 35 20 395 -20
29SEP26 14.50 C 0.00 0.00 0.00 0.32 +0.03 35 0 50 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 +0.03 35 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 +0.02 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 +0.02 35 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 +0.01 35 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 - 36 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 7.11 +0.11 80 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 6.86 +0.11 75 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 6.67 +0.17 79 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 6.37 +0.12 69 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 6.14 +0.14 68 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 5.90 +0.15 65 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 5.66 +0.16 63 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 5.43 +0.18 61 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 5.18 +0.16 58 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 4.92 +0.16 54 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 4.67 +0.15 51 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 4.43 +0.16 49 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 4.17 +0.16 45 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 3.93 +0.16 43 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 3.68 +0.14 40 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 3.44 +0.13 38 0 328 0
30DEC26 9.00 C 3.19 3.19 3.19 3.24 +0.22 38 1 555 +1
30DEC26 9.25 C 0.00 0.00 0.00 2.97 +0.14 34 0 467 0
30DEC26 9.50 C 2.76 2.76 2.76 2.70 +0.11 31 6 869 +4
30DEC26 9.75 C 0.00 0.00 0.00 2.54 +0.13 32 0 489 0
30DEC26 10.00 C 0.00 0.00 0.00 2.33 +0.10 31 0 4,355 0
30DEC26 10.50 C 1.95 1.95 1.93 1.96 +0.06 30 2 2,574 0
30DEC26 11.00 C 0.00 0.00 0.00 1.72 +0.11 32 0 889 0
30DEC26 11.50 C 1.34 1.36 1.34 1.42 +0.06 31 60 955 +60
30DEC26 12.00 C 1.14 1.14 1.14 1.19 +0.05 31 30 626 0
30DEC26 12.50 C 0.00 0.00 0.00 1.00 +0.05 32 0 209 0
30DEC26 13.00 C 0.00 0.00 0.00 0.83 +0.05 32 0 618 0
30DEC26 13.50 C 0.00 0.00 0.00 0.69 +0.05 32 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.57 +0.05 32 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.48 +0.04 33 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 +0.04 33 0 307 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 +0.03 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 +0.03 33 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.21 +0.02 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 - 33 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 5.66 +0.16 53 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 5.43 +0.18 52 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 5.18 +0.16 49 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 4.92 +0.16 45 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.67 +0.15 43 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 4.43 +0.16 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.18 +0.15 38 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 3.93 +0.13 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.68 +0.14 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.45 +0.14 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.24 +0.16 32 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 2.98 +0.09 29 0 20 0
30MAR27 9.50 C 0.00 0.00 0.00 2.78 +0.07 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.61 +0.07 29 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 2.45 +0.07 29 0 1,091 0
30MAR27 10.50 C 0.00 0.00 0.00 2.14 +0.07 30 0 1,385 0
30MAR27 11.00 C 0.00 0.00 0.00 1.86 +0.07 30 0 1,148 0
30MAR27 11.50 C 1.56 1.56 1.54 1.62 +0.08 30 120 185 +84
30MAR27 12.00 C 0.00 0.00 0.00 1.40 +0.07 31 0 690 0
30MAR27 12.50 C 0.00 0.00 0.00 1.19 +0.06 31 0 2,033 0
30MAR27 13.00 C 1.00 1.00 1.00 1.03 +0.07 31 1 165 0
30MAR27 13.50 C 0.00 0.00 0.00 0.88 +0.07 31 0 270 0
30MAR27 14.00 C 0.00 0.00 0.00 0.74 +0.05 31 0 30 0
30MAR27 14.50 C 0.62 0.62 0.62 0.63 +0.03 31 2 32 +2
30MAR27 15.00 C 0.54 0.54 0.54 0.55 +0.04 32 20 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.48 +0.05 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.40 +0.04 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.34 +0.04 32 0 150 0
30MAR27 17.00 C 0.33 0.33 0.33 0.28 +0.03 32 60 60 +60
30MAR27 17.50 C 0.00 0.00 0.00 0.24 +0.04 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.20 - 32 0 0 -
TOTAL CALL 4,275 188,185 +1,927
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 99 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 93 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 410 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4,901 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 1,147 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2,560 0
28MAY26 9.75 P 0.01 0.03 0.01 0.01 0.00 38 33 1,864 0
28MAY26 10.00 P 0.03 0.03 0.02 0.02 0.00 38 50 2,286 +18
28MAY26 10.50 P 0.04 0.05 0.04 0.04 -0.01 35 4 2,979 0
28MAY26 11.00 P 0.13 0.13 0.09 0.10 -0.02 34 361 1,274 +238
28MAY26 11.50 P 0.32 0.32 0.20 0.23 -0.02 34 239 5,372 +210
28MAY26 12.00 P 0.46 0.46 0.36 0.43 -0.04 34 205 721 +189
28MAY26 12.50 P 0.79 0.79 0.76 0.73 -0.02 34 31 91 +31
28MAY26 13.00 P 0.00 0.00 0.00 1.11 -0.04 35 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.54 -0.05 36 0 16 0
28MAY26 14.00 P 1.98 1.98 1.98 1.99 -0.11 35 39 103 0
28MAY26 14.50 P 0.00 0.00 0.00 2.47 -0.13 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.97 -0.12 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.47 -0.10 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.97 -0.12 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.47 -0.12 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.97 -0.12 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.47 -0.10 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.97 - 0 0 0 -
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 104 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 102 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 100 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 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 62 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7,272 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 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 44 0 6,816 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6,527 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 1,833 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 36 0 3,609 0
29JUN26 9.25 P 0.04 0.04 0.04 0.03 0.00 36 30 1,356 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 2,418 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 0.00 35 0 2,630 0
29JUN26 10.00 P 0.09 0.09 0.09 0.09 -0.01 34 15 1,840 0
29JUN26 10.50 P 0.18 0.18 0.16 0.17 -0.01 34 104 1,306 +54
29JUN26 11.00 P 0.29 0.30 0.26 0.31 -0.01 34 47 2,810 +45
29JUN26 11.50 P 0.46 0.46 0.43 0.50 -0.02 33 53 2,104 -1
29JUN26 12.00 P 0.00 0.00 0.00 0.75 -0.02 33 1 650 0
29JUN26 12.50 P 1.10 1.10 1.10 1.07 -0.04 33 31 1,016 +1
29JUN26 13.00 P 1.41 1.41 1.41 1.45 -0.04 34 30 30 +30
29JUN26 13.50 P 0.00 0.00 0.00 1.86 -0.09 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.25 -0.16 28 0 0 0
29JUN26 14.50 P 2.75 2.75 2.75 2.70 -0.14 0 45 45 +45
29JUN26 15.00 P 3.22 3.22 3.22 3.22 -0.13 31 62 62 +62
29JUN26 15.50 P 0.00 0.00 0.00 3.64 -0.22 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.12 -0.23 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.61 -0.22 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.09 -0.23 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.59 -0.22 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.08 - 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 39 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 78 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 0.00 35 0 20 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 0.00 34 0 165 0
30JUL26 9.00 P 0.05 0.05 0.05 0.05 0.00 35 100 535 0
30JUL26 9.25 P 0.00 0.00 0.00 0.07 +0.01 35 0 104 0
30JUL26 9.50 P 0.00 0.00 0.00 0.09 0.00 34 0 88 0
30JUL26 9.75 P 0.00 0.00 0.00 0.12 0.00 34 0 74 0
30JUL26 10.00 P 0.16 0.16 0.15 0.16 0.00 34 80 692 +75
30JUL26 10.50 P 0.24 0.25 0.23 0.27 0.00 33 210 249 -22
30JUL26 11.00 P 0.39 0.40 0.39 0.43 0.00 34 120 456 0
30JUL26 11.50 P 0.61 0.61 0.59 0.64 0.00 33 80 635 +78
30JUL26 12.00 P 0.80 0.85 0.80 0.89 -0.02 33 70 70 +70
30JUL26 12.50 P 1.26 1.26 1.18 1.21 -0.02 34 84 114 +79
30JUL26 13.00 P 1.55 1.57 1.55 1.57 -0.02 34 60 60 +60
30JUL26 13.50 P 0.00 0.00 0.00 1.91 -0.13 31 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.35 -0.13 32 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.76 -0.17 29 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.22 -0.17 26 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.69 -0.18 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.16 -0.19 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.64 -0.19 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.12 -0.20 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.60 -0.21 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.09 - 0 0 0 -
28AUG26 8.00 P 0.00 0.00 0.00 0.02 - 35 0 0 -
28AUG26 8.25 P 0.00 0.00 0.00 0.03 - 35 0 0 -
28AUG26 8.50 P 0.00 0.00 0.00 0.04 - 34 0 0 -
28AUG26 8.75 P 0.00 0.00 0.00 0.05 - 33 0 0 -
28AUG26 9.00 P 0.00 0.00 0.00 0.07 - 33 0 0 -
28AUG26 9.25 P 0.00 0.00 0.00 0.10 - 34 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 0.13 - 33 0 0 -
28AUG26 9.75 P 0.16 0.16 0.16 0.17 - 33 30 30 -
28AUG26 10.00 P 0.20 0.20 0.20 0.21 - 33 22 22 -
28AUG26 10.50 P 0.31 0.32 0.31 0.34 - 33 10 10 -
28AUG26 11.00 P 0.47 0.47 0.47 0.51 - 33 3 3 -
28AUG26 11.50 P 0.70 0.70 0.70 0.72 - 32 2 2 -
28AUG26 12.00 P 0.00 0.00 0.00 0.97 - 32 0 0 -
28AUG26 12.50 P 1.27 1.27 1.27 1.28 - 32 30 30 -
28AUG26 13.00 P 0.00 0.00 0.00 1.62 - 32 0 0 -
28AUG26 13.50 P 0.00 0.00 0.00 2.00 - 32 0 0 -
28AUG26 14.00 P 0.00 0.00 0.00 2.41 - 32 0 0 -
28AUG26 14.50 P 0.00 0.00 0.00 2.84 - 32 0 0 -
28AUG26 15.00 P 0.00 0.00 0.00 3.27 - 30 0 0 -
28AUG26 15.50 P 0.00 0.00 0.00 3.73 - 28 0 0 -
28AUG26 16.00 P 0.00 0.00 0.00 4.19 - 0 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 4.68 - 0 0 0 -
28AUG26 17.00 P 0.00 0.00 0.00 5.14 - 0 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 5.61 - 0 0 0 -
28AUG26 18.00 P 0.00 0.00 0.00 6.09 - 0 0 0 -
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 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 59 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 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 44 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 39 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,614 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 941 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 0.00 36 0 5,348 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 0.00 36 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 0.00 35 0 1,749 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 +0.01 36 0 1,843 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 7,457 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 0.00 35 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 0.00 35 0 880 0
29SEP26 9.25 P 0.17 0.17 0.17 0.17 +0.01 35 6 653 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 +0.01 35 0 1,012 0
29SEP26 9.75 P 0.26 0.26 0.26 0.27 +0.01 35 3 2,033 0
29SEP26 10.00 P 0.33 0.33 0.31 0.33 0.00 35 4 2,079 +3
29SEP26 10.50 P 0.50 0.50 0.46 0.49 +0.01 35 20 2,510 -15
29SEP26 11.00 P 0.00 0.00 0.00 0.68 0.00 35 0 1,811 0
29SEP26 11.50 P 0.00 0.00 0.00 0.92 +0.01 36 0 499 0
29SEP26 12.00 P 0.00 0.00 0.00 1.19 0.00 36 0 569 0
29SEP26 12.50 P 1.53 1.53 1.53 1.50 0.00 36 77 182 +17
29SEP26 13.00 P 0.00 0.00 0.00 1.84 -0.01 37 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 2.21 -0.02 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.62 -0.01 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.04 -0.03 39 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 3.49 -0.03 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.95 -0.03 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.42 -0.04 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.91 -0.04 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.40 -0.04 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.88 -0.06 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.35 - 49 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 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 35 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 34 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 429 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 0.00 32 0 345 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 0.00 32 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 100 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 0.00 33 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.08 0.00 33 0 1,960 0
30DEC26 8.25 P 0.00 0.00 0.00 0.11 +0.01 33 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.13 0.00 32 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 +0.01 33 0 1,252 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 +0.01 33 0 3,209 0
30DEC26 9.25 P 0.00 0.00 0.00 0.26 +0.01 33 0 707 0
30DEC26 9.50 P 0.00 0.00 0.00 0.32 +0.01 33 0 1,207 0
30DEC26 9.75 P 0.00 0.00 0.00 0.39 +0.01 33 0 514 0
30DEC26 10.00 P 0.00 0.00 0.00 0.45 +0.01 33 0 70 0
30DEC26 10.50 P 0.64 0.64 0.64 0.63 +0.01 33 1 144 0
30DEC26 11.00 P 0.00 0.00 0.00 0.83 +0.01 33 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.08 +0.01 33 0 699 0
30DEC26 12.00 P 1.49 1.49 1.49 1.35 +0.01 33 30 104 +30
30DEC26 12.50 P 1.77 1.77 1.77 1.65 0.00 34 30 30 +30
30DEC26 13.00 P 0.00 0.00 0.00 1.99 0.00 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.35 -0.01 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.74 -0.01 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.15 -0.01 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.58 -0.02 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.02 -0.03 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.48 -0.03 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.95 -0.03 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.43 -0.04 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.92 -0.04 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.39 - 43 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 181 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 70 0
30MAR27 7.25 P 0.00 0.00 0.00 0.06 0.00 32 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 87 0
30MAR27 7.75 P 0.00 0.00 0.00 0.11 +0.02 32 0 32 0
30MAR27 8.00 P 0.13 0.13 0.13 0.13 +0.01 32 1 76 +1
30MAR27 8.25 P 0.00 0.00 0.00 0.17 +0.02 32 0 136 0
30MAR27 8.50 P 0.24 0.24 0.24 0.21 +0.02 32 1 65 -1
30MAR27 8.75 P 0.00 0.00 0.00 0.25 +0.02 32 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.30 +0.02 32 0 77 0
30MAR27 9.25 P 0.00 0.00 0.00 0.36 +0.02 32 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.43 +0.02 32 0 62 0
30MAR27 9.75 P 0.00 0.00 0.00 0.50 +0.03 32 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.58 +0.02 32 0 3,063 0
30MAR27 10.50 P 0.00 0.00 0.00 0.76 +0.02 32 0 1,796 0
30MAR27 11.00 P 0.00 0.00 0.00 0.98 +0.03 32 0 900 0
30MAR27 11.50 P 0.00 0.00 0.00 1.23 +0.03 32 0 90 0
30MAR27 12.00 P 0.00 0.00 0.00 1.50 +0.02 33 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 1.80 +0.02 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.13 +0.02 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.49 +0.02 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.86 +0.01 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.26 0.00 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.67 -0.01 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.11 0.00 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.55 -0.02 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.01 -0.02 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.48 -0.03 38 0 47 0
30MAR27 17.50 P 0.00 0.00 0.00 5.96 -0.03 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.45 - 40 0 0 -
TOTAL PUT 2,454 178,920 +1,327
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 61.00
28MAY26 46.00 C 0.00 0.00 0.00 15.30 -1.34 64 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.47 -1.22 68 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.56 -1.20 67 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.65 -1.19 66 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.81 -1.01 66 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.41 -1.22 57 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.50 -1.18 57 0 0 0
28MAY26 57.50 C 5.95 5.95 5.95 6.00 -0.88 60 5 18 +5
28MAY26 60.00 C 4.74 4.74 4.41 4.40 -0.74 57 90 1,028 -1
28MAY26 62.50 C 3.47 3.60 3.33 3.24 -0.73 57 244 785 +228
28MAY26 65.00 C 2.50 2.50 2.30 2.36 -0.64 57 242 1,043 -194
28MAY26 67.50 C 1.85 1.99 1.70 1.68 -0.43 57 155 1,106 +55
28MAY26 70.00 C 1.45 1.45 1.17 1.17 -0.35 58 277 969 -175
28MAY26 72.50 C 0.99 0.99 0.84 0.78 -0.27 57 242 1,011 0
28MAY26 75.00 C 0.70 0.75 0.63 0.52 -0.18 57 105 1,151 +18
28MAY26 77.50 C 0.60 0.60 0.45 0.33 -0.13 57 26 748 -10
28MAY26 80.00 C 0.00 0.00 0.00 0.21 -0.09 57 0 936 0
28MAY26 82.50 C 0.31 0.31 0.31 0.13 -0.06 57 1 1,400 +1
28MAY26 85.00 C 0.00 0.00 0.00 0.08 -0.04 57 0 499 0
28MAY26 87.50 C 0.00 0.00 0.00 0.05 -0.03 57 0 297 0
28MAY26 90.00 C 0.15 0.15 0.15 0.03 -0.02 57 1 248 -1
28MAY26 92.50 C 0.00 0.00 0.00 0.02 -0.01 58 0 314 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 255 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 60 0 175 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 117 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 150 0
29JUN26 46.00 C 0.00 0.00 0.00 15.93 -1.35 59 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.19 -1.25 62 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.34 -1.16 61 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 13.51 -1.16 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.68 -1.15 59 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 10.75 -1.00 58 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 8.81 -1.26 54 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 7.47 -0.88 56 0 20 0
29JUN26 60.00 C 6.15 6.16 6.07 6.03 -0.87 55 45 458 +40
29JUN26 62.50 C 5.20 5.20 5.20 4.91 -0.75 55 2 706 0
29JUN26 65.00 C 4.20 4.20 4.20 3.94 -0.68 55 2 658 0
29JUN26 67.50 C 3.37 3.37 3.15 3.17 -0.60 55 26 3,916 -15
29JUN26 70.00 C 2.55 2.57 2.50 2.50 -0.56 55 35 619 +32
29JUN26 72.50 C 2.25 2.37 2.05 1.95 -0.48 55 147 1,078 -16
29JUN26 75.00 C 1.70 1.76 1.70 1.51 -0.40 55 141 6,793 +9
29JUN26 77.50 C 1.40 1.40 1.37 1.16 -0.33 55 30 600 -15
29JUN26 80.00 C 1.19 1.25 1.19 0.89 -0.27 55 22 7,787 0
29JUN26 82.50 C 0.00 0.00 0.00 0.67 -0.22 55 0 946 0
29JUN26 85.00 C 0.86 0.86 0.72 0.51 -0.17 55 29 1,172 -27
29JUN26 87.50 C 0.00 0.00 0.00 0.38 -0.14 55 0 491 0
29JUN26 90.00 C 0.00 0.00 0.00 0.28 -0.10 54 0 2,411 0
29JUN26 92.50 C 0.00 0.00 0.00 0.21 -0.09 55 0 490 0
29JUN26 95.00 C 0.00 0.00 0.00 0.16 -0.06 55 0 353 0
29JUN26 97.50 C 0.00 0.00 0.00 0.12 -0.05 55 0 3,619 0
29JUN26 100.00 C 0.22 0.22 0.22 0.09 -0.04 55 6 513 -6
29JUN26 102.50 C 0.00 0.00 0.00 0.07 -0.03 55 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.05 -0.02 55 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 -0.02 56 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 24 0
29JUN26 120.00 C 0.11 0.11 0.11 0.01 0.00 56 36 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 64 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 68 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 81 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 82 0 80 0
30JUL26 46.00 C 0.00 0.00 0.00 16.88 -1.11 63 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 15.92 -1.19 60 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.14 -1.11 59 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.43 -1.07 60 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.68 -1.04 59 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 11.93 -0.86 58 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.28 -0.89 57 0 0 0
30JUL26 57.50 C 9.02 9.02 8.63 8.69 -0.93 56 150 150 +150
30JUL26 60.00 C 7.87 7.90 7.87 7.45 -0.80 56 30 30 +30
30JUL26 62.50 C 0.00 0.00 0.00 6.33 -0.72 56 0 15 0
30JUL26 65.00 C 5.60 5.60 5.60 5.38 -0.63 56 10 136 +10
30JUL26 67.50 C 0.00 0.00 0.00 4.56 -0.57 56 0 164 0
30JUL26 70.00 C 4.02 4.02 3.79 3.85 -0.45 56 12 50 +12
30JUL26 72.50 C 0.00 0.00 0.00 3.21 -0.50 56 0 30 0
30JUL26 75.00 C 2.80 2.84 2.71 2.66 -0.44 56 16 366 +5
30JUL26 77.50 C 2.62 2.62 2.50 2.20 -0.38 56 30 56 +30
30JUL26 80.00 C 0.00 0.00 0.00 1.82 -0.32 56 0 13 0
30JUL26 82.50 C 1.78 1.78 1.78 1.50 -0.27 56 15 30 +15
30JUL26 85.00 C 1.55 1.55 1.47 1.23 -0.23 56 45 48 +15
30JUL26 87.50 C 0.00 0.00 0.00 1.00 -0.21 56 0 18 0
30JUL26 90.00 C 0.00 0.00 0.00 0.82 -0.17 56 0 53 0
30JUL26 92.50 C 0.00 0.00 0.00 0.65 -0.16 55 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 17.61 - 62 0 0 -
28AUG26 47.00 C 0.00 0.00 0.00 16.85 - 62 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 16.09 - 61 0 0 -
28AUG26 49.00 C 0.00 0.00 0.00 15.37 - 61 0 0 -
28AUG26 50.00 C 0.00 0.00 0.00 14.65 - 60 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 12.98 - 60 0 0 -
28AUG26 55.00 C 0.00 0.00 0.00 11.44 - 59 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 10.06 - 59 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 8.75 - 58 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 7.61 - 57 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 6.65 - 57 0 0 -
28AUG26 67.50 C 0.00 0.00 0.00 5.81 - 58 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 5.08 - 58 0 0 -
28AUG26 72.50 C 0.00 0.00 0.00 4.40 - 58 0 0 -
28AUG26 75.00 C 0.00 0.00 0.00 3.80 - 58 0 0 -
28AUG26 77.50 C 0.00 0.00 0.00 3.27 - 58 0 0 -
28AUG26 80.00 C 0.00 0.00 0.00 2.81 - 58 0 0 -
28AUG26 82.50 C 0.00 0.00 0.00 2.41 - 58 0 0 -
28AUG26 85.00 C 0.00 0.00 0.00 2.07 - 58 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 18.26 -1.15 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.55 -1.00 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.83 -1.00 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.97 -1.13 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.43 -0.99 60 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 13.82 -0.93 59 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 12.22 -0.96 57 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 10.92 -0.89 57 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 9.71 -0.86 57 0 202 0
29SEP26 62.50 C 0.00 0.00 0.00 8.58 -0.78 57 0 344 0
29SEP26 65.00 C 0.00 0.00 0.00 7.62 -0.71 57 0 380 0
29SEP26 67.50 C 0.00 0.00 0.00 6.72 -0.70 57 0 933 0
29SEP26 70.00 C 0.00 0.00 0.00 5.98 -0.70 57 0 3,473 0
29SEP26 72.50 C 0.00 0.00 0.00 5.32 -0.59 57 0 3,205 0
29SEP26 75.00 C 0.00 0.00 0.00 4.68 -0.60 57 0 4,059 0
29SEP26 77.50 C 0.00 0.00 0.00 4.11 -0.56 57 0 1,402 0
29SEP26 80.00 C 0.00 0.00 0.00 3.61 -0.51 57 0 4,845 0
29SEP26 82.50 C 0.00 0.00 0.00 3.17 -0.46 57 0 1,076 0
29SEP26 85.00 C 0.00 0.00 0.00 2.78 -0.42 57 0 902 0
29SEP26 87.50 C 0.00 0.00 0.00 2.43 -0.38 57 0 53 0
29SEP26 90.00 C 0.00 0.00 0.00 2.13 -0.34 57 0 403 0
29SEP26 92.50 C 0.00 0.00 0.00 1.87 -0.30 57 0 255 0
29SEP26 95.00 C 0.00 0.00 0.00 1.63 -0.28 57 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 1.43 -0.25 57 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 1.25 -0.22 57 0 2,194 0
29SEP26 102.50 C 0.00 0.00 0.00 1.09 -0.20 57 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 0.95 -0.18 56 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.83 -0.17 56 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 0.71 -0.16 56 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.62 -0.12 56 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.54 -0.11 56 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 0.47 -0.10 56 0 85 0
29SEP26 120.00 C 0.00 0.00 0.00 0.43 -0.07 57 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 0.37 -0.08 56 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.33 -0.07 57 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.28 -0.07 56 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.25 -0.06 56 0 1,417 0
30DEC26 46.00 C 0.00 0.00 0.00 20.19 -1.13 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.53 -1.11 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.89 -1.09 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.27 -1.06 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.66 -0.93 60 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 16.19 -0.98 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.84 -0.94 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 13.61 -0.90 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.35 -0.89 58 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 11.30 -0.85 58 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 10.35 -0.79 58 0 704 0
30DEC26 67.50 C 0.00 0.00 0.00 9.49 -0.73 58 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 8.72 -0.69 58 0 2,175 0
30DEC26 72.50 C 0.00 0.00 0.00 7.96 -0.70 58 0 473 0
30DEC26 75.00 C 0.00 0.00 0.00 7.32 -0.66 58 0 488 0
30DEC26 77.50 C 0.00 0.00 0.00 6.69 -0.67 58 0 59 0
30DEC26 80.00 C 0.00 0.00 0.00 6.11 -0.65 58 0 302 0
30DEC26 82.50 C 0.00 0.00 0.00 5.58 -0.61 58 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 5.10 -0.57 58 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 4.65 -0.55 58 0 14 0
30DEC26 90.00 C 4.90 4.90 4.90 4.25 -0.46 58 50 91 -5
30DEC26 92.50 C 0.00 0.00 0.00 3.88 -0.48 58 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 3.55 -0.44 58 0 151 0
30DEC26 97.50 C 0.00 0.00 0.00 3.24 -0.42 58 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 2.96 -0.39 58 0 17 0
30DEC26 102.50 C 0.00 0.00 0.00 2.71 -0.36 58 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 2.48 -0.34 58 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 2.27 -0.31 58 0 61 0
30MAR27 46.00 C 0.00 0.00 0.00 21.76 -1.06 61 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.15 -1.04 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.56 -1.02 60 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.98 -1.02 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.42 -0.99 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.08 -1.00 60 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.83 -0.87 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.66 -0.87 59 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 14.46 -0.97 58 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.47 -0.87 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.47 -0.90 58 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 11.62 -0.68 58 0 0 0
30MAR27 70.00 C 11.44 11.44 11.44 10.84 -0.81 58 1 269 +1
30MAR27 72.50 C 0.00 0.00 0.00 10.13 -0.61 58 0 87 0
30MAR27 75.00 C 0.00 0.00 0.00 9.43 -0.61 58 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 8.77 -0.77 58 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 8.16 -0.74 58 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 7.59 -0.71 58 0 38 0
30MAR27 85.00 C 0.00 0.00 0.00 7.07 -0.67 58 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 6.58 -0.64 58 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 6.13 -0.61 58 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 5.71 -0.58 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.32 -0.55 58 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 4.96 -0.52 58 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 4.62 -0.50 58 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 4.31 -0.47 58 0 0 0
TOTAL CALL 2,268 88,852 +191
28MAY26 46.00 P 0.21 0.22 0.21 0.13 +0.04 57 57 263 -43
28MAY26 47.00 P 0.22 0.24 0.22 0.18 +0.06 57 127 551 +107
28MAY26 48.00 P 0.32 0.39 0.29 0.25 +0.08 57 225 298 -40
28MAY26 49.00 P 0.00 0.00 0.00 0.33 +0.10 57 0 245 0
28MAY26 50.00 P 0.48 0.56 0.48 0.45 +0.14 58 295 1,305 +190
28MAY26 52.50 P 0.81 0.95 0.75 0.84 +0.22 57 311 2,892 +41
28MAY26 55.00 P 1.50 1.52 1.28 1.45 +0.35 58 146 1,733 +77
28MAY26 57.50 P 2.02 2.26 2.02 2.29 +0.47 58 425 1,074 +290
28MAY26 60.00 P 3.03 3.33 3.03 3.33 +0.58 57 261 1,282 +138
28MAY26 62.50 P 4.23 4.64 4.23 4.63 +0.73 57 165 5,140 -35
28MAY26 65.00 P 5.97 6.00 5.97 6.20 +0.76 56 3 1,475 +3
28MAY26 67.50 P 0.00 0.00 0.00 8.04 +0.87 57 0 505 0
28MAY26 70.00 P 0.00 0.00 0.00 10.03 +0.89 57 0 764 0
28MAY26 72.50 P 0.00 0.00 0.00 12.13 +1.03 56 0 320 0
28MAY26 75.00 P 0.00 0.00 0.00 14.27 +0.90 52 0 321 0
28MAY26 77.50 P 0.00 0.00 0.00 16.67 +0.98 54 0 338 0
28MAY26 80.00 P 0.00 0.00 0.00 19.04 +0.98 50 0 187 0
28MAY26 82.50 P 0.00 0.00 0.00 21.56 +1.17 57 0 51 0
28MAY26 85.00 P 0.00 0.00 0.00 24.02 +1.30 57 0 40 0
28MAY26 87.50 P 0.00 0.00 0.00 26.50 +1.30 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 29.00 +1.29 0 0 3 -2
28MAY26 92.50 P 0.00 0.00 0.00 31.50 +1.30 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 34.00 +1.30 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 36.50 +1.33 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 39.00 +1.30 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 41.50 +1.28 0 0 0 0
29JUN26 46.00 P 0.59 0.69 0.59 0.57 +0.10 55 49 223 +49
29JUN26 47.00 P 0.00 0.00 0.00 0.69 +0.10 55 0 0 0
29JUN26 48.00 P 0.85 0.88 0.85 0.86 +0.15 55 16 360 +15
29JUN26 49.00 P 1.09 1.10 1.09 1.03 +0.15 55 45 368 +12
29JUN26 50.00 P 1.37 1.37 1.37 1.24 +0.20 55 100 1,531 0
29JUN26 52.50 P 1.69 1.94 1.69 1.87 +0.27 55 48 660 +48
29JUN26 55.00 P 2.43 2.68 2.42 2.69 +0.36 55 67 958 +52
29JUN26 57.50 P 3.35 3.35 3.35 3.64 +0.44 55 150 2,026 +150
29JUN26 60.00 P 4.58 4.75 4.58 4.78 +0.54 54 37 2,907 0
29JUN26 62.50 P 5.94 5.94 5.94 6.11 +0.62 54 68 6,125 +38
29JUN26 65.00 P 7.37 7.65 7.37 7.66 +0.72 54 430 6,518 +10
29JUN26 67.50 P 0.00 0.00 0.00 9.23 +0.63 53 0 3,009 0
29JUN26 70.00 P 0.00 0.00 0.00 11.08 +0.55 53 0 2,537 0
29JUN26 72.50 P 0.00 0.00 0.00 13.04 +0.76 53 0 3,329 0
29JUN26 75.00 P 0.00 0.00 0.00 15.24 +0.91 54 0 6,919 0
29JUN26 77.50 P 0.00 0.00 0.00 17.42 +0.88 54 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 19.61 +0.86 54 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 21.94 +0.97 54 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 24.27 +1.13 53 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 26.63 +1.14 52 0 79 0
29JUN26 90.00 P 0.00 0.00 0.00 29.11 +1.28 54 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 31.56 +1.22 55 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 34.00 +1.30 0 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 36.51 +1.34 55 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 39.00 +1.30 0 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 41.50 +1.28 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 44.00 +1.44 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 46.51 +1.37 65 0 135 0
29JUN26 110.00 P 0.00 0.00 0.00 49.01 +1.35 67 0 146 0
29JUN26 112.50 P 0.00 0.00 0.00 51.50 +1.32 0 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 54.00 +1.34 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 56.50 +1.37 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 59.00 +1.35 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 61.50 +1.34 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 64.00 +1.34 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 66.50 +1.34 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 69.00 +1.33 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 71.52 +1.39 88 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 74.00 +1.37 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 76.50 +1.35 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 79.00 +1.37 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 81.50 +1.33 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 84.00 +1.34 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 86.50 +1.34 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 89.00 +1.39 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 91.50 +1.39 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 94.00 +1.34 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 96.50 +1.35 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 99.03 +1.39 108 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 101.50 +1.34 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 104.00 +1.35 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 106.50 +1.38 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 109.00 +1.37 0 0 0 0
30JUL26 46.00 P 1.29 1.29 1.29 1.18 +0.18 56 5 55 +5
30JUL26 47.00 P 1.29 1.37 1.29 1.39 +0.22 56 51 182 +36
30JUL26 48.00 P 1.47 1.60 1.47 1.61 +0.23 56 155 268 +150
30JUL26 49.00 P 1.68 1.87 1.68 1.85 +0.25 56 26 185 +22
30JUL26 50.00 P 1.94 2.00 1.93 2.14 +0.32 56 35 796 +35
30JUL26 52.50 P 0.00 0.00 0.00 2.90 +0.36 56 0 255 0
30JUL26 55.00 P 0.00 0.00 0.00 3.76 +0.39 55 0 2,323 0
30JUL26 57.50 P 0.00 0.00 0.00 4.80 +0.47 55 0 470 0
30JUL26 60.00 P 0.00 0.00 0.00 5.97 +0.52 55 0 281 0
30JUL26 62.50 P 0.00 0.00 0.00 7.36 +0.62 55 0 128 0
30JUL26 65.00 P 0.00 0.00 0.00 8.92 +0.73 55 0 503 0
30JUL26 67.50 P 0.00 0.00 0.00 10.63 +0.84 55 0 11 0
30JUL26 70.00 P 0.00 0.00 0.00 12.26 +0.73 54 0 154 0
30JUL26 72.50 P 0.00 0.00 0.00 14.16 +0.82 54 0 92 0
30JUL26 75.00 P 0.00 0.00 0.00 16.14 +0.82 54 0 49 0
30JUL26 77.50 P 0.00 0.00 0.00 18.22 +0.86 55 0 20 0
30JUL26 80.00 P 0.00 0.00 0.00 20.36 +0.91 55 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 22.55 +0.96 55 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 24.77 +0.96 54 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 27.15 +1.09 55 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 29.38 +1.05 53 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 31.71 +1.10 52 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 1.85 - 58 0 0 -
28AUG26 47.00 P 0.00 0.00 0.00 2.09 - 58 0 0 -
28AUG26 48.00 P 0.00 0.00 0.00 2.39 - 58 0 0 -
28AUG26 49.00 P 0.00 0.00 0.00 2.68 - 58 0 0 -
28AUG26 50.00 P 3.02 3.02 3.02 2.98 - 58 100 100 -
28AUG26 52.50 P 0.00 0.00 0.00 3.81 - 57 0 0 -
28AUG26 55.00 P 4.60 4.60 4.60 4.76 - 57 50 50 -
28AUG26 57.50 P 0.00 0.00 0.00 5.91 - 57 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 7.15 - 56 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 8.55 - 56 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 10.08 - 57 0 0 -
28AUG26 67.50 P 0.00 0.00 0.00 11.74 - 57 0 0 -
28AUG26 70.00 P 0.00 0.00 0.00 13.51 - 57 0 0 -
28AUG26 72.50 P 0.00 0.00 0.00 15.18 - 56 0 0 -
28AUG26 75.00 P 0.00 0.00 0.00 17.13 - 56 0 0 -
28AUG26 77.50 P 0.00 0.00 0.00 19.14 - 56 0 0 -
28AUG26 80.00 P 0.00 0.00 0.00 21.20 - 56 0 0 -
28AUG26 82.50 P 0.00 0.00 0.00 23.32 - 56 0 0 -
28AUG26 85.00 P 0.00 0.00 0.00 25.48 - 56 0 0 -
29SEP26 46.00 P 2.39 2.39 2.39 2.38 +0.23 57 50 162 +35
29SEP26 47.00 P 0.00 0.00 0.00 2.67 +0.26 57 0 5 0
29SEP26 48.00 P 0.00 0.00 0.00 2.98 +0.27 57 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 3.28 +0.26 57 0 442 0
29SEP26 50.00 P 0.00 0.00 0.00 3.58 +0.26 56 0 633 0
29SEP26 52.50 P 0.00 0.00 0.00 4.50 +0.33 56 0 608 0
29SEP26 55.00 P 5.46 5.46 5.46 5.55 +0.36 56 456 1,345 0
29SEP26 57.50 P 6.73 6.73 6.73 6.73 +0.50 56 100 1,351 +100
29SEP26 60.00 P 0.00 0.00 0.00 8.00 +0.50 56 0 10,317 0
29SEP26 62.50 P 0.00 0.00 0.00 9.34 +0.57 56 0 984 0
29SEP26 65.00 P 0.00 0.00 0.00 10.83 +0.53 55 0 8,216 0
29SEP26 67.50 P 0.00 0.00 0.00 12.55 +0.72 56 0 3,601 0
29SEP26 70.00 P 0.00 0.00 0.00 14.31 +0.78 56 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 15.97 +0.72 55 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 17.86 +0.74 56 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 19.86 +0.80 56 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 21.86 +0.82 56 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 23.95 +0.84 56 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 26.05 +0.87 56 0 1,338 0
29SEP26 87.50 P 0.00 0.00 0.00 28.07 +0.76 55 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 30.41 +0.92 56 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 32.63 +0.93 55 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 34.93 +0.99 55 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 37.13 +0.92 54 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 39.51 +1.02 54 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 41.85 +1.15 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 44.21 +1.07 53 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 46.59 +1.07 51 0 1 0
29SEP26 110.00 P 49.50 49.50 49.50 49.21 +1.34 56 1 12 -1
29SEP26 112.50 P 0.00 0.00 0.00 51.65 +1.37 56 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 54.10 +1.40 56 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 56.56 +1.42 56 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 59.03 +1.38 56 0 112 0
29SEP26 122.50 P 0.00 0.00 0.00 61.51 +1.35 56 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 64.00 +1.34 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 66.50 +1.34 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 69.00 +1.33 0 0 16 0
30DEC26 46.00 P 3.82 3.82 3.82 3.98 +0.20 58 1 138 0
30DEC26 47.00 P 4.39 4.39 4.39 4.39 +0.30 58 6 114 +6
30DEC26 48.00 P 0.00 0.00 0.00 4.77 +0.30 58 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 5.03 +0.22 57 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 5.40 +0.23 57 0 279 0
30DEC26 52.50 P 0.00 0.00 0.00 6.41 +0.28 56 0 228 0
30DEC26 55.00 P 7.60 7.60 7.60 7.62 +0.37 57 1 1,053 0
30DEC26 57.50 P 0.00 0.00 0.00 8.82 +0.44 56 0 106 0
30DEC26 60.00 P 0.00 0.00 0.00 10.10 +0.43 56 0 719 0
30DEC26 62.50 P 0.00 0.00 0.00 11.59 +0.53 56 0 495 0
30DEC26 65.00 P 0.00 0.00 0.00 13.13 +0.58 56 0 1,490 0
30DEC26 67.50 P 0.00 0.00 0.00 14.79 +0.65 57 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 16.50 +0.69 57 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 18.15 +0.51 56 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 19.98 +0.65 56 0 577 0
30DEC26 77.50 P 0.00 0.00 0.00 21.90 +0.70 56 0 207 0
30DEC26 80.00 P 0.00 0.00 0.00 23.83 +0.61 57 0 101 0
30DEC26 82.50 P 0.00 0.00 0.00 25.81 +0.73 56 0 54 0
30DEC26 85.00 P 0.00 0.00 0.00 27.85 +0.77 56 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 29.91 +0.90 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.01 +0.81 56 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 34.17 +0.95 56 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.32 +0.95 56 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 38.53 +0.99 56 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.74 +0.90 56 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 42.99 +1.01 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.24 +1.02 56 0 0 0
30DEC26 107.50 P 47.50 47.50 47.50 47.54 +0.96 56 1 2 +1
30MAR27 46.00 P 5.11 5.11 5.11 5.27 +0.22 57 1 189 +1
30MAR27 47.00 P 5.41 5.41 5.41 5.63 +0.18 57 1 1 +1
30MAR27 48.00 P 0.00 0.00 0.00 6.07 +0.24 57 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 6.41 +0.20 57 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 6.82 +0.22 57 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 7.89 +0.23 56 0 137 0
30MAR27 55.00 P 0.00 0.00 0.00 9.06 +0.26 56 0 354 0
30MAR27 57.50 P 0.00 0.00 0.00 10.33 +0.33 56 0 34 0
30MAR27 60.00 P 12.00 12.00 12.00 12.00 +0.68 57 25 58 0
30MAR27 62.50 P 0.00 0.00 0.00 13.14 +0.38 56 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 14.74 +0.49 56 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 16.36 +0.54 56 0 120 0
30MAR27 70.00 P 0.00 0.00 0.00 18.05 +0.58 56 0 121 0
30MAR27 72.50 P 0.00 0.00 0.00 19.97 +0.52 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.66 +0.67 56 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 23.51 +0.68 56 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 25.56 +0.85 57 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 27.39 +0.75 57 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 29.34 +0.83 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.38 +0.79 57 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 33.40 +0.84 56 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.48 +0.83 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 37.59 +0.85 56 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 39.73 +0.86 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 41.90 +0.89 56 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 44.08 +0.92 56 0 0 0
TOTAL PUT 4,090 141,026 +1,491
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$ 10.75
28MAY26 8.00 C 0.00 0.00 0.00 2.77 -0.11 48 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.50 -0.13 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.26 -0.13 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.02 -0.13 33 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.79 -0.13 39 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.57 -0.10 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.35 -0.10 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.14 -0.10 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.98 -0.07 44 0 9 0
28MAY26 10.50 C 0.00 0.00 0.00 0.65 -0.08 43 0 15 0
28MAY26 11.00 C 0.34 0.40 0.34 0.40 -0.08 42 87 387 +72
28MAY26 11.50 C 0.22 0.22 0.20 0.23 -0.06 41 80 332 +65
28MAY26 12.00 C 0.13 0.13 0.11 0.12 -0.04 41 95 325 +95
28MAY26 12.50 C 0.07 0.07 0.06 0.07 -0.02 43 30 445 +15
28MAY26 13.00 C 0.03 0.03 0.03 0.03 -0.02 41 100 579 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 48 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 714 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 77 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 533 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 89 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 5.97 -0.08 70 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.87 -0.09 66 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.75 -0.10 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.52 -0.10 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.27 -0.08 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.02 -0.08 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.77 -0.13 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.50 -0.12 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.29 -0.08 60 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.01 -0.11 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.80 -0.09 56 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.54 -0.11 47 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 3.29 -0.10 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.09 -0.06 54 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.82 -0.09 45 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 2.60 -0.09 47 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 2.32 -0.14 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.17 -0.08 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.90 -0.13 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.74 -0.12 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.53 -0.12 43 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 1.35 -0.11 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.25 -0.05 47 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 0.93 -0.06 45 0 175 0
29JUN26 11.00 C 0.00 0.00 0.00 0.71 -0.03 46 0 129 0
29JUN26 11.50 C 0.49 0.49 0.49 0.51 -0.03 45 5 105 +5
29JUN26 12.00 C 0.35 0.35 0.35 0.36 -0.04 45 10 203 +10
29JUN26 12.50 C 0.00 0.00 0.00 0.26 -0.02 45 0 200 0
29JUN26 13.00 C 0.00 0.00 0.00 0.18 -0.02 45 0 247 0
29JUN26 13.50 C 0.13 0.13 0.13 0.12 -0.02 45 5 93 +2
29JUN26 14.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 0.00 46 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 0.00 46 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 27 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 96 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 101 0 18 0
30JUL26 8.00 C 0.00 0.00 0.00 2.93 -0.10 50 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.71 -0.07 49 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.48 -0.09 47 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.28 -0.09 47 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.08 -0.11 46 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.90 -0.10 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.72 -0.09 46 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.56 -0.08 46 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.44 -0.04 47 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.15 -0.08 46 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.92 -0.05 46 0 30 0
30JUL26 11.50 C 0.00 0.00 0.00 0.72 -0.04 46 0 40 0
30JUL26 12.00 C 0.00 0.00 0.00 0.57 -0.04 46 0 12 0
30JUL26 12.50 C 0.00 0.00 0.00 0.45 -0.03 47 0 60 0
30JUL26 13.00 C 0.35 0.35 0.35 0.35 -0.02 47 30 90 +29
30JUL26 13.50 C 0.00 0.00 0.00 0.26 -0.02 47 0 90 0
30JUL26 14.00 C 0.22 0.22 0.21 0.20 -0.01 47 45 45 +32
30JUL26 14.50 C 0.00 0.00 0.00 0.15 -0.01 47 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.81 - 50 0 0 -
28AUG26 8.50 C 0.00 0.00 0.00 2.61 - 49 0 0 -
28AUG26 8.75 C 0.00 0.00 0.00 2.42 - 49 0 0 -
28AUG26 9.00 C 0.00 0.00 0.00 2.22 - 47 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 2.04 - 47 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 1.88 - 47 0 0 -
28AUG26 9.75 C 0.00 0.00 0.00 1.72 - 47 0 0 -
28AUG26 10.00 C 0.00 0.00 0.00 1.57 - 47 0 0 -
28AUG26 10.50 C 1.33 1.33 1.33 1.35 - 48 15 15 -
28AUG26 11.00 C 0.00 0.00 0.00 1.12 - 48 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 0.92 - 48 0 0 -
28AUG26 12.00 C 0.00 0.00 0.00 0.76 - 48 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 0.63 - 49 0 0 -
28AUG26 13.00 C 0.00 0.00 0.00 0.51 - 48 0 0 -
28AUG26 13.50 C 0.00 0.00 0.00 0.42 - 49 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 0.33 - 48 0 0 -
28AUG26 14.50 C 0.00 0.00 0.00 0.27 - 49 0 0 -
28AUG26 15.00 C 0.00 0.00 0.00 0.21 - 48 0 0 -
28AUG26 15.50 C 0.00 0.00 0.00 0.17 - 48 0 0 -
29SEP26 8.00 C 0.00 0.00 0.00 3.13 -0.06 51 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.93 -0.07 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.75 -0.06 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.57 -0.05 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.39 -0.06 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.17 -0.10 47 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 2.06 -0.06 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.87 -0.09 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.73 -0.09 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.51 -0.04 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.28 -0.05 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.09 -0.06 48 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 0.92 -0.04 48 0 29 0
29SEP26 12.50 C 0.00 0.00 0.00 0.78 -0.07 49 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.65 -0.04 48 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.55 -0.05 49 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.46 -0.04 49 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.38 -0.04 48 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.32 -0.03 49 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.26 -0.03 48 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.22 -0.02 49 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.18 -0.02 49 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.15 -0.02 49 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 -0.02 48 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 80 0
30DEC26 8.00 C 0.00 0.00 0.00 3.35 -0.12 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.17 -0.11 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.01 -0.10 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.84 -0.10 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.69 -0.10 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.53 -0.10 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.39 -0.10 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.26 -0.08 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.12 -0.09 48 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 1.89 -0.08 49 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 1.71 -0.05 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.52 -0.04 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.35 -0.04 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.19 -0.04 50 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.06 -0.04 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.93 -0.04 50 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.82 -0.03 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.72 -0.03 49 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.63 -0.03 49 0 19 0
30DEC26 15.50 C 0.62 0.62 0.62 0.56 -0.02 49 2 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.49 -0.02 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.43 -0.02 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.38 -0.02 49 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.33 -0.02 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 -0.02 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.26 -0.01 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 -0.02 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 -0.01 49 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 -0.01 49 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.14 0.00 50 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 0.00 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 0.00 49 0 55 0
30MAR27 8.00 C 0.00 0.00 0.00 3.60 -0.10 50 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.44 -0.09 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.27 -0.09 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.12 -0.09 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.97 -0.10 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.82 -0.11 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.69 -0.10 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.57 -0.08 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.44 -0.08 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.19 -0.10 48 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 2.02 -0.07 49 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.83 -0.06 49 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.66 -0.06 49 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.51 -0.05 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.37 -0.05 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.25 -0.04 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.13 -0.04 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.02 -0.04 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.92 -0.04 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.83 -0.04 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.75 -0.03 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.68 -0.03 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.61 -0.03 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.55 -0.03 49 0 20 0
TOTAL CALL 504 10,449 +325
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 0.00 43 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 42 0
28MAY26 9.25 P 0.07 0.07 0.07 0.05 -0.01 41 88 135 +88
28MAY26 9.50 P 0.00 0.00 0.00 0.09 0.00 42 0 228 0
28MAY26 9.75 P 0.00 0.00 0.00 0.13 0.00 42 0 76 0
28MAY26 10.00 P 0.00 0.00 0.00 0.19 0.00 41 0 198 0
28MAY26 10.50 P 0.00 0.00 0.00 0.37 +0.01 42 0 228 0
28MAY26 11.00 P 0.61 0.70 0.61 0.60 +0.02 39 32 201 +30
28MAY26 11.50 P 0.00 0.00 0.00 0.97 +0.06 42 0 158 0
28MAY26 12.00 P 0.00 0.00 0.00 1.35 +0.06 40 0 395 0
28MAY26 12.50 P 0.00 0.00 0.00 1.83 +0.11 47 0 181 0
28MAY26 13.00 P 0.00 0.00 0.00 2.28 +0.10 45 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 2.78 +0.10 52 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 3.29 +0.14 61 0 215 0
28MAY26 14.50 P 0.00 0.00 0.00 3.75 +0.10 0 0 0 -1
28MAY26 15.00 P 0.00 0.00 0.00 4.25 +0.09 0 0 31 0
28MAY26 15.50 P 0.00 0.00 0.00 4.78 +0.13 75 0 8 0
28MAY26 16.00 P 0.00 0.00 0.00 5.28 +0.13 81 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 5.77 +0.12 81 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.28 +0.13 91 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.78 +0.12 95 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.28 +0.13 99 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.78 +0.13 104 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 8.28 +0.13 108 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.78 +0.13 112 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 65 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 53 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.02 +0.01 47 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 +0.01 47 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 0.00 46 0 58 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 +0.01 46 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.12 +0.01 46 0 32 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 +0.02 46 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.22 +0.02 46 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.29 +0.03 47 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.35 +0.02 45 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.43 +0.02 45 0 158 0
29JUN26 10.50 P 0.00 0.00 0.00 0.64 +0.03 45 0 151 0
29JUN26 11.00 P 0.00 0.00 0.00 0.90 +0.03 44 0 66 0
29JUN26 11.50 P 0.00 0.00 0.00 1.23 +0.06 45 0 45 0
29JUN26 12.00 P 0.00 0.00 0.00 1.61 +0.09 47 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 2.01 +0.10 48 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 2.45 +0.12 50 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 2.84 +0.06 46 0 24 0
29JUN26 14.00 P 0.00 0.00 0.00 3.32 +0.08 48 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 3.77 +0.08 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.28 +0.10 50 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 4.78 +0.10 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.28 +0.12 58 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 5.77 +0.11 59 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.28 +0.13 65 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 6.78 +0.12 68 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.28 +0.13 71 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.78 +0.13 75 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.28 +0.13 78 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.78 +0.13 80 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.27 +0.12 80 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.28 +0.13 88 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.25 +0.10 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.26 +0.11 90 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.26 +0.11 95 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.26 +0.11 99 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.25 +0.10 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.26 +0.11 107 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.26 +0.11 110 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.26 +0.11 114 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.26 +0.11 117 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.25 +0.10 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 21.25 +0.10 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.18 +0.01 47 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 0.23 +0.02 47 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.29 +0.02 47 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.36 +0.02 47 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.44 +0.03 47 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.53 +0.03 47 0 2 0
30JUL26 10.00 P 0.00 0.00 0.00 0.63 +0.03 47 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.84 +0.03 46 0 6 0
30JUL26 11.00 P 0.00 0.00 0.00 1.11 +0.05 46 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 1.42 +0.06 46 0 2 0
30JUL26 12.00 P 0.00 0.00 0.00 1.77 +0.06 47 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 2.16 +0.08 48 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 2.56 +0.07 48 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.99 +0.09 49 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.43 +0.09 50 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.91 +0.13 52 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.38 +0.14 54 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.79 +0.07 47 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.28 +0.11 49 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.77 +0.10 50 0 4 0
30JUL26 17.00 P 0.00 0.00 0.00 6.28 +0.13 55 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.23 - 48 0 0 -
28AUG26 8.50 P 0.00 0.00 0.00 0.29 - 49 0 0 -
28AUG26 8.75 P 0.00 0.00 0.00 0.35 - 48 0 0 -
28AUG26 9.00 P 0.00 0.00 0.00 0.42 - 48 0 0 -
28AUG26 9.25 P 0.00 0.00 0.00 0.51 - 49 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 0.60 - 49 0 0 -
28AUG26 9.75 P 0.00 0.00 0.00 0.69 - 49 0 0 -
28AUG26 10.00 P 0.00 0.00 0.00 0.79 - 48 0 0 -
28AUG26 10.50 P 0.00 0.00 0.00 1.02 - 48 0 0 -
28AUG26 11.00 P 0.00 0.00 0.00 1.29 - 48 0 0 -
28AUG26 11.50 P 0.00 0.00 0.00 1.59 - 48 0 0 -
28AUG26 12.00 P 0.00 0.00 0.00 1.91 - 47 0 0 -
28AUG26 12.50 P 0.00 0.00 0.00 2.33 - 50 0 0 -
28AUG26 13.00 P 0.00 0.00 0.00 2.72 - 50 0 0 -
28AUG26 13.50 P 0.00 0.00 0.00 3.13 - 51 0 0 -
28AUG26 14.00 P 0.00 0.00 0.00 3.55 - 51 0 0 -
28AUG26 14.50 P 0.00 0.00 0.00 3.99 - 52 0 0 -
28AUG26 15.00 P 0.00 0.00 0.00 4.42 - 51 0 0 -
28AUG26 15.50 P 0.00 0.00 0.00 4.86 - 49 0 0 -
29SEP26 8.00 P 0.00 0.00 0.00 0.26 +0.01 49 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.32 +0.01 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.38 +0.01 49 0 7 0
29SEP26 8.75 P 0.00 0.00 0.00 0.45 +0.01 49 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 0.53 +0.02 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.62 +0.03 49 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.71 +0.03 49 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 0.80 +0.02 48 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 0.92 +0.04 48 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.16 +0.05 48 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 1.43 +0.01 48 0 31 0
29SEP26 11.50 P 0.00 0.00 0.00 1.72 +0.04 48 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 2.06 +0.05 48 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 2.46 +0.09 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.84 +0.09 50 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 3.24 +0.10 50 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.65 +0.10 51 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 4.05 +0.07 50 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 4.47 +0.06 49 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 4.93 +0.08 49 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 5.39 +0.06 50 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 5.85 +0.07 49 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 6.35 +0.10 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.80 +0.08 50 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 7.28 +0.08 49 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 7.78 +0.09 52 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 8.28 +0.10 53 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 8.78 +0.13 55 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 9.27 +0.12 56 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 10.28 +0.13 61 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.25 +0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.26 +0.11 64 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.26 +0.11 66 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.26 +0.11 69 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.25 +0.10 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.26 +0.11 75 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.26 +0.11 77 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.26 +0.11 80 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 19.26 +0.11 82 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 20.25 +0.10 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 21.25 +0.09 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.48 +0.02 49 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.56 +0.02 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.64 +0.03 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.73 +0.03 50 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.82 +0.04 49 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.91 +0.03 49 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 1.02 +0.04 49 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.13 +0.04 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.24 +0.04 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.48 +0.03 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.76 +0.04 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.08 +0.06 49 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.39 +0.04 48 0 76 0
30DEC26 12.50 P 2.71 2.71 2.71 2.74 +0.05 49 2 19 0
30DEC26 13.00 P 0.00 0.00 0.00 3.15 +0.08 50 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 3.53 +0.08 50 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.93 +0.09 51 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 4.33 +0.09 50 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 4.75 +0.10 51 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 5.18 +0.11 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.61 +0.10 51 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 6.06 +0.11 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.50 +0.11 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.96 +0.11 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.42 +0.11 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.89 +0.13 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.37 +0.14 52 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 8.85 +0.14 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.33 +0.12 53 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 10.28 +0.11 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.25 +0.09 0 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 12.26 +0.11 54 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 13.26 +0.11 56 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.26 +0.11 59 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 15.25 +0.10 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.66 +0.02 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.75 +0.02 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.83 +0.02 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.93 +0.02 49 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.01 +0.01 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.13 +0.01 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.24 +0.05 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.36 +0.06 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.48 +0.05 49 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 1.73 +0.06 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.03 +0.05 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.34 +0.06 49 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 2.67 +0.06 49 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 3.01 +0.06 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 3.35 +0.04 49 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.75 +0.08 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.13 +0.07 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.53 +0.08 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.94 +0.09 50 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.36 +0.11 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.77 +0.08 50 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 6.21 +0.12 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.66 +0.11 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.10 +0.11 51 0 0 0
TOTAL PUT 122 5,883 +117
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$ 14.01
28MAY26 9.75 C 0.00 0.00 0.00 4.33 -0.41 79 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.11 -0.38 82 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.62 -0.41 74 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.12 -0.38 64 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.61 -0.42 53 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.04 -0.50 28 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.55 -0.44 24 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.10 -0.42 25 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 0.71 -0.38 25 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.42 -0.29 26 0 35 0
28MAY26 14.50 C 0.33 0.33 0.31 0.21 -0.21 25 53 167 +53
28MAY26 15.00 C 0.13 0.13 0.13 0.10 -0.13 25 1 430 -1
28MAY26 15.50 C 0.00 0.00 0.00 0.04 -0.07 25 0 243 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 239 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 113 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 76 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 57 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 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
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.37 -0.40 58 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.14 -0.40 58 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.66 -0.39 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.15 -0.41 45 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 2.65 -0.42 38 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 2.17 -0.42 34 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 1.67 -0.41 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.27 -0.39 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.91 -0.33 26 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.64 -0.28 26 0 194 0
29JUN26 14.50 C 0.50 0.50 0.43 0.43 -0.23 27 105 360 +105
29JUN26 15.00 C 0.00 0.00 0.00 0.28 -0.18 27 0 250 0
29JUN26 15.50 C 0.23 0.23 0.23 0.17 -0.13 27 1 509 +1
29JUN26 16.00 C 0.11 0.11 0.11 0.10 -0.10 27 25 448 +25
29JUN26 16.50 C 0.07 0.07 0.07 0.06 -0.06 27 46 140 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.40 -0.40 59 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.17 -0.39 58 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.66 -0.41 50 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.15 -0.42 43 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.65 -0.43 36 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.17 -0.44 32 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.67 -0.41 26 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.28 -0.38 26 0 0 0
30JUL26 13.50 C 1.21 1.21 1.17 0.97 -0.33 27 35 35 +35
30JUL26 14.00 C 0.00 0.00 0.00 0.68 -0.28 27 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.47 -0.23 27 0 21 0
30JUL26 15.00 C 0.00 0.00 0.00 0.31 -0.18 27 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.19 -0.14 26 0 82 0
30JUL26 16.00 C 0.00 0.00 0.00 0.12 -0.09 26 0 23 0
30JUL26 16.50 C 0.00 0.00 0.00 0.08 -0.06 27 0 44 0
30JUL26 17.00 C 0.00 0.00 0.00 0.05 -0.04 27 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 15 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.17 - 54 0 0 -
28AUG26 10.50 C 0.00 0.00 0.00 3.66 - 46 0 0 -
28AUG26 11.00 C 0.00 0.00 0.00 3.16 - 41 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 2.66 - 35 0 0 -
28AUG26 12.00 C 0.00 0.00 0.00 2.19 - 31 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 1.70 - 26 0 0 -
28AUG26 13.00 C 0.00 0.00 0.00 1.33 - 27 0 0 -
28AUG26 13.50 C 0.00 0.00 0.00 1.03 - 27 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 0.77 - 27 0 0 -
28AUG26 14.50 C 0.73 0.73 0.63 0.55 - 27 18 18 -
28AUG26 15.00 C 0.00 0.00 0.00 0.39 - 27 0 0 -
28AUG26 15.50 C 0.00 0.00 0.00 0.27 - 27 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 0.19 - 27 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 0.13 - 27 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 0.09 - 27 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 0.06 - 27 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 0.04 - 27 0 0 -
28AUG26 18.50 C 0.00 0.00 0.00 0.03 - 28 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29SEP26 9.75 C 0.00 0.00 0.00 4.42 -0.39 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.17 -0.39 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.66 -0.41 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.16 -0.41 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.68 -0.41 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.22 -0.41 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.74 -0.39 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.39 -0.35 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.08 -0.31 27 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.85 -0.24 27 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.65 -0.22 27 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.48 -0.15 27 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.36 -0.15 27 0 217 0
29SEP26 16.00 C 0.00 0.00 0.00 0.26 -0.12 27 0 371 0
29SEP26 16.50 C 0.00 0.00 0.00 0.19 -0.09 27 0 122 0
29SEP26 17.00 C 0.00 0.00 0.00 0.14 -0.07 27 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 -0.05 27 0 115 0
29SEP26 18.00 C 0.12 0.12 0.12 0.07 -0.04 27 24 45 -24
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.03 27 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.42 -0.39 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.17 -0.39 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.66 -0.41 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.16 -0.41 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.68 -0.41 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.25 -0.40 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.89 -0.37 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.57 -0.34 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.30 -0.31 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.07 -0.27 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.88 -0.24 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.71 -0.22 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.57 -0.19 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.46 -0.16 26 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.37 -0.14 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.29 -0.12 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.23 -0.10 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 -0.08 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 -0.07 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 -0.05 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 -0.05 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.04 26 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.44 -0.37 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.19 -0.38 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.70 -0.38 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.25 -0.37 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.83 -0.35 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.46 -0.31 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.06 -0.37 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.77 -0.35 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.52 -0.32 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.30 -0.24 26 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.09 -0.24 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.93 -0.26 26 0 17 0
30MAR27 15.50 C 0.00 0.00 0.00 0.79 -0.23 26 0 5 0
30MAR27 16.00 C 0.00 0.00 0.00 0.66 -0.17 26 0 14 0
30MAR27 16.50 C 0.00 0.00 0.00 0.56 -0.14 27 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.46 -0.13 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.38 -0.13 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.32 -0.11 27 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.26 -0.11 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.21 -0.10 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 -0.09 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 -0.07 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 -0.06 26 0 0 0
TOTAL CALL 308 5,625 +194
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 64 0
28MAY26 12.50 P 0.03 0.04 0.03 0.02 0.00 25 33 102 +33
28MAY26 13.00 P 0.00 0.00 0.00 0.07 +0.03 25 0 89 0
28MAY26 13.50 P 0.11 0.17 0.11 0.18 +0.07 25 38 292 +1
28MAY26 14.00 P 0.25 0.32 0.25 0.36 +0.12 24 33 212 +8
28MAY26 14.50 P 0.55 0.55 0.55 0.66 +0.20 24 29 266 -29
28MAY26 15.00 P 0.00 0.00 0.00 1.06 +0.31 25 0 315 0
28MAY26 15.50 P 1.33 1.33 1.31 1.51 +0.38 25 3 24 -3
28MAY26 16.00 P 0.00 0.00 0.00 1.99 +0.42 0 0 110 -4
28MAY26 16.50 P 0.00 0.00 0.00 2.49 +0.44 0 0 146 -4
28MAY26 17.00 P 0.00 0.00 0.00 2.99 +0.45 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.49 +0.45 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.99 +0.45 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.49 +0.45 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.99 +0.45 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.49 +0.45 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.99 +0.45 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.99 +0.45 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.99 +0.45 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.99 +0.45 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 29 0
29JUN26 12.50 P 0.12 0.12 0.12 0.12 +0.04 28 5 137 +5
29JUN26 13.00 P 0.22 0.22 0.22 0.22 +0.07 27 7 168 +6
29JUN26 13.50 P 0.35 0.36 0.35 0.38 +0.11 27 52 156 +30
29JUN26 14.00 P 0.52 0.59 0.51 0.61 +0.16 28 75 439 +75
29JUN26 14.50 P 0.79 0.88 0.79 0.91 +0.22 28 120 405 +22
29JUN26 15.00 P 0.00 0.00 0.00 1.22 +0.23 27 0 145 0
29JUN26 15.50 P 0.00 0.00 0.00 1.62 +0.32 27 0 416 0
29JUN26 16.00 P 0.00 0.00 0.00 2.05 +0.36 27 0 402 0
29JUN26 16.50 P 0.00 0.00 0.00 2.53 +0.41 29 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 3.08 +0.43 38 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 3.59 +0.45 43 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 4.08 +0.45 46 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.51 +0.39 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.05 +0.43 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.54 +0.43 52 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.06 +0.45 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.00 +0.40 52 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.04 +0.45 66 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.05 +0.47 73 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.02 +0.45 72 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.01 +0.43 74 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.99 +0.41 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.03 +0.46 87 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.00 +0.43 82 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.09 +0.03 27 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.16 +0.05 26 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.27 +0.07 26 0 10 0
30JUL26 13.00 P 0.00 0.00 0.00 0.46 +0.14 27 0 85 0
30JUL26 13.50 P 0.00 0.00 0.00 0.65 +0.15 25 0 65 0
30JUL26 14.00 P 0.81 0.81 0.81 0.92 +0.18 25 15 135 +15
30JUL26 14.50 P 0.00 0.00 0.00 1.25 +0.26 25 0 76 0
30JUL26 15.00 P 0.00 0.00 0.00 1.62 +0.29 24 0 61 0
30JUL26 15.50 P 0.00 0.00 0.00 2.07 +0.34 26 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 2.44 +0.30 18 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.89 +0.38 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.35 +0.38 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.82 +0.38 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.29 +0.38 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.80 +0.37 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.25 +0.36 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.78 +0.40 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 - 28 0 0 -
28AUG26 10.50 P 0.00 0.00 0.00 0.04 - 27 0 0 -
28AUG26 11.00 P 0.00 0.00 0.00 0.08 - 27 0 0 -
28AUG26 11.50 P 0.13 0.13 0.13 0.14 - 27 5 5 -
28AUG26 12.00 P 0.00 0.00 0.00 0.23 - 26 0 0 -
28AUG26 12.50 P 0.00 0.00 0.00 0.37 - 27 0 0 -
28AUG26 13.00 P 0.00 0.00 0.00 0.53 - 26 0 0 -
28AUG26 13.50 P 0.00 0.00 0.00 0.76 - 26 0 0 -
28AUG26 14.00 P 0.00 0.00 0.00 1.03 - 26 0 0 -
28AUG26 14.50 P 1.21 1.21 1.21 1.34 - 25 2 2 -
28AUG26 15.00 P 0.00 0.00 0.00 1.71 - 25 0 0 -
28AUG26 15.50 P 0.00 0.00 0.00 2.15 - 27 0 0 -
28AUG26 16.00 P 0.00 0.00 0.00 2.49 - 21 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 2.93 - 17 0 0 -
28AUG26 17.00 P 0.00 0.00 0.00 3.37 - 0 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 3.83 - 0 0 0 -
28AUG26 18.00 P 0.00 0.00 0.00 4.30 - 0 0 0 -
28AUG26 18.50 P 0.00 0.00 0.00 4.80 - 0 0 0 -
28AUG26 19.00 P 0.00 0.00 0.00 5.27 - 0 0 0 -
29SEP26 9.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 +0.04 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 +0.06 27 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.31 +0.08 27 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.44 +0.10 26 0 8 0
29SEP26 13.00 P 0.59 0.59 0.59 0.62 +0.12 26 3 89 0
29SEP26 13.50 P 0.00 0.00 0.00 0.85 +0.16 26 0 86 0
29SEP26 14.00 P 0.00 0.00 0.00 1.12 +0.21 26 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 1.43 +0.24 25 0 176 0
29SEP26 15.00 P 0.00 0.00 0.00 1.82 +0.31 26 0 311 0
29SEP26 15.50 P 0.00 0.00 0.00 2.21 +0.32 27 0 555 0
29SEP26 16.00 P 0.00 0.00 0.00 2.55 +0.27 23 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.97 +0.33 21 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 3.41 +0.34 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.86 +0.35 0 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 4.32 +0.36 0 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.80 +0.37 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.28 +0.38 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.78 +0.38 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.26 +0.38 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.24 +0.37 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.24 +0.36 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.23 +0.39 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.21 +0.38 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.22 +0.36 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.21 +0.38 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.21 +0.38 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.19 +0.38 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.23 +0.05 27 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.33 +0.05 26 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.47 +0.08 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.64 +0.10 26 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.84 +0.12 26 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 1.08 +0.15 26 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.36 +0.19 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.67 +0.22 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.01 +0.25 26 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 2.37 +0.27 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.76 +0.30 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.17 +0.32 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.60 +0.34 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.05 +0.37 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.51 +0.39 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.98 +0.40 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.45 +0.41 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.94 +0.43 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.42 +0.43 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.41 +0.44 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.40 +0.45 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.39 +0.45 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.39 +0.45 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.38 +0.45 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 +0.02 26 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.23 +0.03 27 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.33 +0.05 27 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 0.46 +0.07 27 0 7 0
30MAR27 12.00 P 0.56 0.56 0.56 0.62 +0.11 27 4 8 +4
30MAR27 12.50 P 0.00 0.00 0.00 0.80 +0.12 27 0 5 0
30MAR27 13.00 P 0.00 0.00 0.00 1.01 +0.14 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.25 +0.17 26 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.53 +0.16 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.83 +0.18 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.11 +0.18 25 0 12 0
30MAR27 15.50 P 0.00 0.00 0.00 2.46 +0.22 25 0 8 0
30MAR27 16.00 P 0.00 0.00 0.00 2.84 +0.26 25 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.23 +0.27 25 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.64 +0.29 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.06 +0.30 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.51 +0.32 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.98 +0.37 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.45 +0.37 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.94 +0.40 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.42 +0.42 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.41 +0.44 25 0 0 0
TOTAL PUT 424 7,031 +159
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$ 5.32
28MAY26 4.20 C 0.00 0.00 0.00 1.16 +0.07 62 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.06 +0.07 57 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.96 +0.06 53 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.86 +0.06 48 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.76 +0.05 43 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.67 +0.05 42 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.57 +0.03 36 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.49 +0.04 37 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.41 +0.03 35 0 5 0
28MAY26 5.25 C 0.29 0.29 0.29 0.24 +0.03 33 60 60 +60
28MAY26 5.50 C 0.14 0.15 0.14 0.13 +0.02 34 24 68 +7
28MAY26 5.75 C 0.05 0.05 0.05 0.06 +0.01 33 10 57 +10
28MAY26 6.00 C 0.03 0.03 0.03 0.03 0.00 35 15 173 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 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 72 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 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 92 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.18 +0.06 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.08 +0.05 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.99 +0.05 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.89 +0.04 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.80 +0.03 37 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.72 +0.04 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.64 +0.04 36 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.56 +0.03 35 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.49 +0.04 34 0 0 0
29JUN26 5.25 C 0.38 0.38 0.38 0.34 +0.03 34 60 459 +53
29JUN26 5.50 C 0.00 0.00 0.00 0.22 +0.02 33 0 137 0
29JUN26 5.75 C 0.00 0.00 0.00 0.14 +0.01 33 0 303 0
29JUN26 6.00 C 0.11 0.11 0.11 0.08 0.00 33 1 210 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 0.00 33 0 207 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 0.00 34 0 396 0
29JUN26 6.75 C 0.03 0.03 0.03 0.02 0.00 35 8 429 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 45 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 54 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 1.18 +0.05 43 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.08 +0.04 40 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.99 +0.04 39 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.90 +0.04 38 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.81 +0.04 36 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.73 +0.03 36 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.65 +0.03 35 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.57 +0.02 33 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.50 +0.03 33 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.35 +0.03 32 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.24 +0.02 32 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.16 +0.01 32 0 1 0
30JUL26 6.00 C 0.13 0.13 0.13 0.10 0.00 32 1 13 +1
30JUL26 6.25 C 0.07 0.07 0.07 0.06 0.00 32 20 50 +20
30JUL26 6.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 +0.01 35 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 39 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.18 - 40 0 0 -
28AUG26 4.30 C 0.00 0.00 0.00 1.09 - 39 0 0 -
28AUG26 4.40 C 0.00 0.00 0.00 1.00 - 37 0 0 -
28AUG26 4.50 C 0.00 0.00 0.00 0.91 - 36 0 0 -
28AUG26 4.60 C 0.00 0.00 0.00 0.82 - 34 0 0 -
28AUG26 4.70 C 0.00 0.00 0.00 0.74 - 34 0 0 -
28AUG26 4.80 C 0.00 0.00 0.00 0.66 - 33 0 0 -
28AUG26 4.90 C 0.00 0.00 0.00 0.59 - 33 0 0 -
28AUG26 5.00 C 0.00 0.00 0.00 0.52 - 32 0 0 -
28AUG26 5.25 C 0.00 0.00 0.00 0.38 - 32 0 0 -
28AUG26 5.50 C 0.00 0.00 0.00 0.27 - 31 0 0 -
28AUG26 5.75 C 0.00 0.00 0.00 0.19 - 32 0 0 -
28AUG26 6.00 C 0.00 0.00 0.00 0.13 - 32 0 0 -
28AUG26 6.25 C 0.00 0.00 0.00 0.09 - 32 0 0 -
28AUG26 6.50 C 0.00 0.00 0.00 0.06 - 32 0 0 -
28AUG26 6.75 C 0.00 0.00 0.00 0.04 - 32 0 0 -
28AUG26 7.00 C 0.00 0.00 0.00 0.03 - 33 0 0 -
28AUG26 7.25 C 0.00 0.00 0.00 0.02 - 33 0 0 -
28AUG26 7.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
29SEP26 4.20 C 0.00 0.00 0.00 1.19 +0.04 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.10 +0.04 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.01 +0.04 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.93 +0.04 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.85 +0.04 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.77 +0.04 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.70 +0.03 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.63 +0.03 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.57 +0.03 33 0 220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 +0.03 32 0 501 0
29SEP26 5.50 C 0.00 0.00 0.00 0.32 +0.02 32 0 280 0
29SEP26 5.75 C 0.00 0.00 0.00 0.24 +0.02 32 0 16 0
29SEP26 6.00 C 0.00 0.00 0.00 0.17 0.00 32 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.13 +0.01 32 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 0.00 32 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 +0.01 33 0 77 0
29SEP26 7.00 C 0.06 0.06 0.06 0.05 0.00 33 20 34 -20
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 32 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 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 1.19 +0.02 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.11 +0.02 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.04 +0.03 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.96 +0.02 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.89 +0.02 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.83 +0.02 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.77 +0.02 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.71 +0.02 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.66 +0.02 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.54 +0.02 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.43 +0.01 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.35 +0.01 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.28 +0.01 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.22 +0.01 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.17 0.00 31 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 0.00 32 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 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 34 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.28 +0.07 34 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.21 +0.07 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.14 +0.07 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.07 +0.07 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.00 +0.07 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.94 +0.07 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.88 +0.06 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.82 +0.05 32 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.76 +0.04 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.65 +0.04 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.54 +0.03 32 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.45 +0.02 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.37 +0.01 31 0 134 0
30MAR27 6.25 C 0.00 0.00 0.00 0.31 +0.01 32 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.27 +0.02 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.22 +0.01 32 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.15 0.00 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 +0.01 33 0 5 0
TOTAL CALL 219 5,391 +131
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 36 0 2 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 -0.01 32 0 15 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 -0.01 34 0 19 0
28MAY26 4.80 P 0.03 0.03 0.03 0.03 -0.01 33 30 38 +30
28MAY26 4.90 P 0.00 0.00 0.00 0.05 0.00 34 0 26 0
28MAY26 5.00 P 0.06 0.06 0.06 0.07 -0.01 33 4 65 +4
28MAY26 5.25 P 0.20 0.20 0.11 0.15 -0.03 31 80 109 +23
28MAY26 5.50 P 0.24 0.27 0.23 0.28 -0.05 30 31 160 +20
28MAY26 5.75 P 0.00 0.00 0.00 0.48 -0.04 33 3 22 -3
28MAY26 6.00 P 0.00 0.00 0.00 0.70 -0.05 34 2 22 -2
28MAY26 6.25 P 0.00 0.00 0.00 0.93 -0.06 0 0 28 0
28MAY26 6.50 P 0.00 0.00 0.00 1.18 -0.05 0 0 34 0
28MAY26 6.75 P 0.00 0.00 0.00 1.43 -0.06 0 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.68 -0.06 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.93 -0.06 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.18 -0.06 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.43 -0.06 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.68 -0.06 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.93 -0.06 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.18 -0.06 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.43 -0.06 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.68 -0.06 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.93 -0.06 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 0.00 34 0 30 0
29JUN26 4.70 P 0.06 0.06 0.06 0.07 0.00 34 15 38 +15
29JUN26 4.80 P 0.00 0.00 0.00 0.09 -0.01 34 0 95 0
29JUN26 4.90 P 0.10 0.10 0.10 0.11 -0.01 33 15 78 +15
29JUN26 5.00 P 0.14 0.14 0.14 0.14 -0.02 33 15 83 +15
29JUN26 5.25 P 0.00 0.00 0.00 0.24 -0.02 32 0 44 0
29JUN26 5.50 P 0.00 0.00 0.00 0.37 -0.04 32 1 41 +1
29JUN26 5.75 P 0.00 0.00 0.00 0.54 -0.05 32 3 45 +3
29JUN26 6.00 P 0.00 0.00 0.00 0.75 -0.04 34 2 18 +2
29JUN26 6.25 P 0.00 0.00 0.00 0.97 -0.05 35 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 1.23 -0.03 43 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.44 -0.07 37 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.68 -0.08 0 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.93 -0.09 0 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 2.18 -0.08 0 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.43 -0.08 0 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.68 -0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.93 -0.07 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.18 -0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.43 -0.07 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.68 -0.06 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.93 -0.06 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.18 -0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.43 -0.06 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 4 0
30JUL26 4.60 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.19 -0.03 31 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.23 -0.03 31 0 6 0
30JUL26 5.25 P 0.00 0.00 0.00 0.35 -0.04 30 0 9 0
30JUL26 5.50 P 0.49 0.49 0.49 0.50 -0.04 30 3 3 0
30JUL26 5.75 P 0.00 0.00 0.00 0.68 -0.04 29 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.87 -0.06 27 0 181 0
30JUL26 6.25 P 0.00 0.00 0.00 1.08 -0.07 24 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.30 -0.08 0 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.53 -0.09 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.77 -0.09 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.01 -0.09 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.26 -0.09 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.51 -0.08 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.75 -0.09 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.05 - 31 0 0 -
28AUG26 4.30 P 0.00 0.00 0.00 0.07 - 32 0 0 -
28AUG26 4.40 P 0.00 0.00 0.00 0.09 - 32 0 0 -
28AUG26 4.50 P 0.00 0.00 0.00 0.11 - 32 0 0 -
28AUG26 4.60 P 0.00 0.00 0.00 0.13 - 31 0 0 -
28AUG26 4.70 P 0.00 0.00 0.00 0.16 - 31 0 0 -
28AUG26 4.80 P 0.00 0.00 0.00 0.19 - 31 0 0 -
28AUG26 4.90 P 0.00 0.00 0.00 0.22 - 30 0 0 -
28AUG26 5.00 P 0.00 0.00 0.00 0.26 - 30 0 0 -
28AUG26 5.25 P 0.00 0.00 0.00 0.39 - 30 0 0 -
28AUG26 5.50 P 0.00 0.00 0.00 0.53 - 29 0 0 -
28AUG26 5.75 P 0.00 0.00 0.00 0.70 - 28 0 0 -
28AUG26 6.00 P 0.00 0.00 0.00 0.89 - 27 0 0 -
28AUG26 6.25 P 0.00 0.00 0.00 1.10 - 26 0 0 -
28AUG26 6.50 P 0.00 0.00 0.00 1.32 - 22 0 0 -
28AUG26 6.75 P 0.00 0.00 0.00 1.54 - 0 0 0 -
28AUG26 7.00 P 0.00 0.00 0.00 1.77 - 0 0 0 -
28AUG26 7.25 P 0.00 0.00 0.00 2.02 - 0 0 0 -
28AUG26 7.50 P 0.00 0.00 0.00 2.26 - 0 0 0 -
29SEP26 4.20 P 0.00 0.00 0.00 0.08 0.00 32 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 -0.01 32 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 -0.02 31 0 4 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 -0.02 31 0 8 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 -0.02 31 0 13 0
29SEP26 5.00 P 0.00 0.00 0.00 0.31 -0.04 31 0 267 0
29SEP26 5.25 P 0.00 0.00 0.00 0.44 -0.03 31 0 474 0
29SEP26 5.50 P 0.54 0.54 0.54 0.58 -0.05 30 3 352 0
29SEP26 5.75 P 0.00 0.00 0.00 0.75 -0.04 30 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 0.93 -0.05 29 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.13 -0.06 27 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.34 -0.07 25 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.56 -0.07 0 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.78 -0.09 0 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.02 -0.09 0 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.26 -0.09 0 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.51 -0.08 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.75 -0.09 0 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.00 -0.09 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.24 -0.09 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.49 -0.09 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.74 -0.09 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.99 -0.09 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.24 -0.08 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.48 -0.09 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 -0.01 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 -0.01 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.33 -0.01 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 -0.02 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.42 -0.01 31 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.55 -0.02 32 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.70 -0.02 32 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.86 -0.02 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.04 -0.02 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.24 -0.02 32 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.44 -0.03 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.65 -0.03 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.88 -0.02 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.11 -0.02 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.34 -0.03 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.58 -0.03 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.82 -0.03 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.06 -0.03 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.31 -0.03 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.56 -0.03 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.80 -0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.05 -0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.30 -0.03 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.55 -0.03 35 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.20 0.00 32 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.22 -0.01 32 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.24 -0.02 31 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.29 -0.01 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 -0.02 31 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 -0.04 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.39 -0.04 31 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.44 -0.03 31 0 6 0
30MAR27 5.00 P 0.00 0.00 0.00 0.48 -0.04 31 0 17 0
30MAR27 5.25 P 0.00 0.00 0.00 0.61 -0.05 31 0 9 0
30MAR27 5.50 P 0.00 0.00 0.00 0.77 -0.03 31 0 46 0
30MAR27 5.75 P 0.00 0.00 0.00 0.91 -0.06 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.08 -0.06 30 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.27 -0.06 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.46 -0.08 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.67 -0.08 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.88 -0.09 28 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.11 -0.07 29 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.34 -0.07 28 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.58 -0.06 29 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.82 -0.05 29 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.06 -0.05 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.31 -0.04 29 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.56 -0.03 31 0 0 0
TOTAL PUT 207 4,781 +123
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$ 157.20
28MAY26 120.00 C 0.00 0.00 0.00 37.33 +0.39 46 0 301 0
28MAY26 122.50 C 0.00 0.00 0.00 34.84 -0.18 44 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 32.37 +0.39 45 0 25 0
28MAY26 127.50 C 0.00 0.00 0.00 29.91 -0.51 44 0 46 0
28MAY26 130.00 C 0.00 0.00 0.00 27.48 +0.37 44 0 51 0
28MAY26 132.50 C 0.00 0.00 0.00 25.09 +0.38 44 0 126 0
28MAY26 135.00 C 0.00 0.00 0.00 22.76 +0.94 44 0 171 0
28MAY26 137.50 C 0.00 0.00 0.00 20.50 +0.33 44 0 62 0
28MAY26 140.00 C 17.05 17.05 17.05 18.31 +0.32 44 90 187 +90
28MAY26 142.50 C 0.00 0.00 0.00 16.26 -0.17 44 0 380 0
28MAY26 145.00 C 0.00 0.00 0.00 14.32 +0.28 44 0 157 0
28MAY26 147.50 C 0.00 0.00 0.00 12.72 +0.84 46 0 202 0
28MAY26 150.00 C 8.50 9.31 8.20 11.15 +0.81 46 204 755 +174
28MAY26 152.50 C 7.60 8.27 6.91 9.61 +0.77 46 286 869 +49
28MAY26 155.00 C 6.30 8.70 5.70 8.19 +0.66 46 2,503 3,037 +930
28MAY26 157.50 C 5.30 7.39 5.00 6.94 +0.34 45 3,119 5,408 +943
28MAY26 160.00 C 4.45 6.68 3.94 5.85 +0.49 45 20,630 18,034 +14,313
28MAY26 162.50 C 4.45 5.50 3.35 4.86 +0.37 45 490 2,993 +157
28MAY26 165.00 C 3.44 4.63 2.99 4.05 +0.25 45 215 2,628 +44
28MAY26 167.50 C 3.10 4.02 2.48 3.34 +0.11 45 107 931 +16
28MAY26 170.00 C 2.40 3.50 1.90 2.73 +0.11 45 1,147 4,275 +651
28MAY26 172.50 C 2.15 2.75 1.70 2.23 +0.08 45 617 1,726 +89
28MAY26 175.00 C 1.65 2.50 1.34 1.78 +0.06 45 176 1,636 +41
28MAY26 177.50 C 1.49 2.00 1.49 1.45 +0.06 45 52 1,378 +7
28MAY26 180.00 C 1.15 1.75 1.03 1.15 +0.05 45 1,141 2,535 +912
28MAY26 182.50 C 0.95 1.58 0.85 0.92 +0.05 45 261 422 +128
28MAY26 185.00 C 0.95 1.26 0.73 0.72 +0.03 44 327 602 +174
28MAY26 187.50 C 1.20 1.20 1.20 0.57 +0.04 45 6 331 +6
28MAY26 190.00 C 0.71 1.00 0.62 0.44 +0.02 44 120 960 +83
28MAY26 192.50 C 0.71 0.85 0.71 0.34 +0.02 44 80 303 -60
28MAY26 195.00 C 0.64 0.64 0.61 0.27 +0.02 45 46 691 -45
28MAY26 197.50 C 0.57 0.58 0.57 0.20 +0.01 44 60 748 -60
28MAY26 200.00 C 0.47 0.58 0.47 0.16 +0.01 45 6 2,301 0
28MAY26 205.00 C 0.33 0.33 0.33 0.09 0.00 44 3 815 -3
28MAY26 210.00 C 0.36 0.36 0.35 0.05 0.00 44 15 2,234 0
28MAY26 215.00 C 0.00 0.00 0.00 0.03 0.00 45 0 172 0
28MAY26 220.00 C 0.00 0.00 0.00 0.02 0.00 46 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 0.17 0.17 0.17 0.01 0.00 48 3 580 0
28MAY26 235.00 C 0.17 0.17 0.17 0.01 0.00 50 2 601 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,135 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 55 0 654 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 57 0 920 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 59 0 603 0
28MAY26 260.00 C 0.11 0.11 0.11 0.01 0.00 61 5 234 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 63 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 65 0 237 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 67 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 69 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 70 0 261 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 72 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 74 0 255 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 76 0 213 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 79 0 81 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 86 0 68 0
29JUN26 100.00 C 0.00 0.00 0.00 57.75 +0.85 80 0 6 0
29JUN26 102.50 C 0.00 0.00 0.00 55.04 +0.63 70 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 52.76 +0.85 73 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 50.05 +0.64 64 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 47.59 +0.67 62 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 45.66 +1.28 69 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 43.19 +1.31 65 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 40.73 +1.29 62 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 37.83 +0.82 54 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 35.88 +0.86 57 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 33.51 +1.29 55 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 31.19 +0.77 53 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 28.48 +1.04 48 0 49 0
29JUN26 132.50 C 0.00 0.00 0.00 25.84 +0.39 43 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 23.76 +0.30 43 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 21.77 +0.42 43 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 19.91 +1.03 43 0 43 0
29JUN26 142.50 C 0.00 0.00 0.00 18.15 +0.44 43 0 78 0
29JUN26 145.00 C 0.00 0.00 0.00 16.50 +0.44 43 0 38 0
29JUN26 147.50 C 0.00 0.00 0.00 14.97 +0.44 43 0 60 0
29JUN26 150.00 C 11.15 11.15 11.15 13.53 +0.54 43 30 1,601 0
29JUN26 152.50 C 10.41 12.63 10.28 12.54 +0.81 44 235 900 +28
29JUN26 155.00 C 8.80 11.52 8.80 11.28 +0.74 44 291 2,953 +66
29JUN26 157.50 C 9.56 10.29 8.53 10.16 +0.67 44 273 752 +108
29JUN26 160.00 C 8.73 9.21 7.38 9.04 +0.69 44 259 876 +65
29JUN26 162.50 C 7.67 8.32 7.67 8.12 +0.45 44 96 935 +90
29JUN26 165.00 C 6.96 7.20 6.96 7.20 +0.39 44 115 932 -45
29JUN26 167.50 C 6.53 6.69 5.20 6.40 +0.34 44 261 558 +60
29JUN26 170.00 C 5.00 6.43 5.00 5.67 +0.34 44 120 3,019 0
29JUN26 172.50 C 4.37 5.70 4.37 4.98 +0.29 44 267 378 +62
29JUN26 175.00 C 4.00 4.80 4.00 4.42 +0.30 44 87 656 +12
29JUN26 177.50 C 4.63 4.65 4.60 3.85 +0.27 44 31 244 +6
29JUN26 180.00 C 3.50 4.10 3.50 3.39 +0.24 44 4 3,516 +2
29JUN26 182.50 C 2.64 3.55 2.64 2.96 +0.24 44 80 159 +48
29JUN26 185.00 C 2.55 2.55 2.37 2.56 +0.19 44 120 407 +90
29JUN26 187.50 C 2.14 2.43 2.14 2.25 +0.20 44 180 350 +180
29JUN26 190.00 C 2.00 2.66 1.94 1.94 +0.19 44 141 1,912 +30
29JUN26 192.50 C 2.35 2.35 2.35 1.68 +0.15 44 1 505 +1
29JUN26 195.00 C 2.08 2.13 2.08 1.46 +0.16 44 130 602 +94
29JUN26 197.50 C 0.00 0.00 0.00 1.24 +0.13 43 0 442 0
29JUN26 200.00 C 1.75 1.86 1.45 1.08 +0.12 44 50 3,513 +40
29JUN26 205.00 C 1.57 1.57 1.57 0.78 +0.09 43 5 569 +5
29JUN26 210.00 C 0.00 0.00 0.00 0.58 +0.09 43 0 1,201 0
29JUN26 215.00 C 1.15 1.15 1.15 0.42 +0.06 43 10 543 0
29JUN26 220.00 C 0.00 0.00 0.00 0.29 +0.04 43 0 3,334 0
29JUN26 225.00 C 0.00 0.00 0.00 0.22 +0.04 43 0 766 0
29JUN26 230.00 C 0.74 0.74 0.74 0.15 +0.02 43 3 3,172 0
29JUN26 235.00 C 0.00 0.00 0.00 0.11 +0.02 43 0 1,537 0
29JUN26 240.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 3,654 0
29JUN26 245.00 C 0.00 0.00 0.00 0.05 0.00 43 0 548 0
29JUN26 250.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 1,332 0
29JUN26 255.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 446 0
29JUN26 260.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 615 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 43 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 47 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 0.00 0.00 0.00 0.01 0.00 52 0 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 63 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 70 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 0.10 0.10 0.10 0.01 0.00 73 35 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 75 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 76 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 78 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 79 0 277 0
30JUL26 120.00 C 0.00 0.00 0.00 38.53 +1.52 51 0 16 0
30JUL26 122.50 C 0.00 0.00 0.00 36.15 +1.13 49 0 2 0
30JUL26 125.00 C 0.00 0.00 0.00 33.98 +0.87 48 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 31.48 +0.23 46 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 29.74 +1.26 47 0 4 0
30JUL26 132.50 C 0.00 0.00 0.00 27.30 +0.58 44 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 25.42 +0.08 44 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 23.72 +0.48 44 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 22.05 +0.12 44 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 20.47 +0.20 44 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 19.00 +0.22 44 0 441 0
30JUL26 147.50 C 0.00 0.00 0.00 17.54 +0.13 44 0 108 0
30JUL26 150.00 C 0.00 0.00 0.00 16.26 0.00 44 0 163 0
30JUL26 152.50 C 12.80 15.46 12.80 15.24 +0.86 45 88 272 +62
30JUL26 155.00 C 12.40 14.23 12.14 14.06 +0.82 45 272 546 +112
30JUL26 157.50 C 11.79 13.18 11.17 13.07 +0.86 45 285 550 +105
30JUL26 160.00 C 10.60 12.11 10.19 11.81 +0.50 44 517 755 +247
30JUL26 162.50 C 9.90 11.12 9.90 10.99 +0.64 45 61 364 +31
30JUL26 165.00 C 9.84 10.27 8.71 10.09 +0.48 45 246 549 +77
30JUL26 167.50 C 8.30 9.44 8.30 9.20 +0.44 45 92 211 +54
30JUL26 170.00 C 7.30 8.71 7.30 8.39 +0.39 45 150 397 +137
30JUL26 172.50 C 6.80 6.80 6.80 7.67 +0.38 45 30 353 0
30JUL26 175.00 C 7.50 7.50 7.39 6.96 +0.39 45 1,078 1,264 +1,010
30JUL26 177.50 C 0.00 0.00 0.00 6.31 +0.33 45 0 199 0
30JUL26 180.00 C 5.01 5.01 5.01 5.76 +0.34 44 13 295 -13
30JUL26 182.50 C 4.97 4.97 4.97 5.20 +0.34 44 20 237 0
30JUL26 185.00 C 4.40 5.31 4.40 4.68 +0.28 44 205 272 +205
30JUL26 187.50 C 0.00 0.00 0.00 4.26 +0.28 44 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 3.85 +0.29 44 0 254 0
30JUL26 192.50 C 0.00 0.00 0.00 3.43 +0.24 44 0 16 0
30JUL26 195.00 C 0.00 0.00 0.00 3.12 +0.23 44 0 92 0
30JUL26 197.50 C 0.00 0.00 0.00 2.81 +0.22 44 0 11 0
30JUL26 200.00 C 3.05 3.20 3.05 2.51 +0.23 44 32 427 +32
30JUL26 205.00 C 2.68 2.68 2.68 2.03 +0.18 44 1 17 +1
30JUL26 210.00 C 2.35 2.35 2.35 1.61 +0.15 44 1 27 0
30JUL26 215.00 C 2.31 2.31 2.31 1.30 +0.13 44 30 120 +30
30JUL26 220.00 C 1.76 1.76 1.76 1.02 +0.10 44 30 124 +30
30JUL26 225.00 C 1.35 1.79 1.35 0.82 +0.10 44 40 80 +30
30JUL26 230.00 C 0.00 0.00 0.00 0.63 +0.06 44 0 45 0
30JUL26 235.00 C 0.00 0.00 0.00 0.51 +0.07 44 0 142 0
30JUL26 240.00 C 0.00 0.00 0.00 0.39 +0.05 44 0 30 0
30JUL26 245.00 C 0.00 0.00 0.00 0.32 +0.05 44 0 77 0
30JUL26 250.00 C 0.00 0.00 0.00 0.24 +0.03 44 0 15 0
30JUL26 255.00 C 0.83 0.84 0.83 0.19 +0.03 44 60 120 +60
30JUL26 260.00 C 0.00 0.00 0.00 0.15 +0.03 44 0 60 0
30JUL26 265.00 C 0.66 0.67 0.61 0.12 +0.02 44 380 387 +335
30JUL26 270.00 C 0.56 0.68 0.56 0.09 +0.02 44 420 615 +418
28AUG26 135.00 C 0.00 0.00 0.00 27.98 - 47 0 0 -
28AUG26 137.50 C 0.00 0.00 0.00 26.59 - 48 0 0 -
28AUG26 140.00 C 0.00 0.00 0.00 24.56 - 46 0 0 -
28AUG26 142.50 C 0.00 0.00 0.00 23.13 - 46 0 0 -
28AUG26 145.00 C 0.00 0.00 0.00 21.70 - 46 0 0 -
28AUG26 147.50 C 0.00 0.00 0.00 20.35 - 46 0 0 -
28AUG26 150.00 C 0.00 0.00 0.00 19.11 - 46 0 0 -
28AUG26 152.50 C 16.55 17.98 16.55 18.39 - 47 60 30 -
28AUG26 155.00 C 16.07 17.50 15.55 17.18 - 47 197 137 -
28AUG26 157.50 C 15.30 16.40 14.38 15.85 - 47 291 144 -
28AUG26 160.00 C 13.90 13.90 13.90 15.04 - 47 30 30 -
28AUG26 162.50 C 12.94 12.94 12.94 13.97 - 47 30 30 -
28AUG26 165.00 C 12.05 12.05 12.05 13.06 - 47 30 30 -
28AUG26 167.50 C 11.23 11.23 11.23 12.18 - 47 30 30 -
28AUG26 170.00 C 10.21 11.76 10.21 11.30 - 47 57 25 -
28AUG26 172.50 C 11.24 11.24 11.24 10.47 - 47 30 30 -
28AUG26 175.00 C 0.00 0.00 0.00 9.77 - 47 0 0 -
28AUG26 177.50 C 0.00 0.00 0.00 9.08 - 47 0 0 -
28AUG26 180.00 C 8.50 8.50 8.50 8.38 - 47 2 2 -
29SEP26 100.00 C 0.00 0.00 0.00 57.75 +0.74 52 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 55.61 +1.20 53 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 53.25 +1.20 52 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 51.13 +1.38 52 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 48.93 +1.50 51 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 46.79 +1.53 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 44.60 +1.45 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 42.67 +1.30 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 40.64 +1.20 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 38.39 +0.93 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 36.53 +0.90 47 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 34.73 +0.59 47 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 33.35 +1.53 48 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 31.31 +1.04 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 30.03 +1.04 48 0 2 0
29SEP26 137.50 C 0.00 0.00 0.00 28.37 +0.93 47 0 0 0
29SEP26 140.00 C 25.53 25.53 25.53 26.69 +0.44 46 30 30 -30
29SEP26 142.50 C 0.00 0.00 0.00 25.34 +1.21 47 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 23.77 +0.50 46 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 22.52 +0.45 46 0 25 0
29SEP26 150.00 C 19.82 19.99 18.98 21.30 +0.51 46 81 431 +9
29SEP26 152.50 C 18.58 18.58 17.89 20.36 +1.15 47 85 578 0
29SEP26 155.00 C 17.47 17.47 17.47 19.35 +1.21 47 30 55 -30
29SEP26 157.50 C 0.00 0.00 0.00 18.27 +0.76 47 0 144 0
29SEP26 160.00 C 0.00 0.00 0.00 17.35 +0.83 47 2 133 0
29SEP26 162.50 C 0.00 0.00 0.00 16.30 +0.72 47 0 47 0
29SEP26 165.00 C 13.78 13.78 13.78 15.31 +0.79 47 30 39 +3
29SEP26 167.50 C 14.14 14.14 14.14 14.33 +0.49 47 6 40 -6
29SEP26 170.00 C 12.50 13.89 12.50 13.59 +0.62 47 44 2,541 +6
29SEP26 172.50 C 0.00 0.00 0.00 12.73 +0.51 47 0 0 0
29SEP26 175.00 C 11.93 11.93 11.93 11.92 +0.45 47 10 544 +10
29SEP26 177.50 C 11.89 11.89 11.89 11.24 +0.46 47 7 85 0
29SEP26 180.00 C 0.00 0.00 0.00 10.55 +0.46 47 0 61 0
29SEP26 182.50 C 10.02 10.02 10.02 9.87 +0.46 47 2 25 0
29SEP26 185.00 C 0.00 0.00 0.00 9.18 +0.40 47 1 261 0
29SEP26 187.50 C 0.00 0.00 0.00 8.65 +0.40 47 0 168 0
29SEP26 190.00 C 7.72 7.72 7.72 8.12 +0.40 47 5 196 +5
29SEP26 192.50 C 0.00 0.00 0.00 7.60 +0.41 47 0 62 0
29SEP26 195.00 C 7.49 7.49 7.49 7.07 +0.41 47 1 89 0
29SEP26 197.50 C 0.00 0.00 0.00 6.59 +0.34 47 0 75 0
29SEP26 200.00 C 7.50 7.50 7.50 6.20 +0.34 47 75 1,218 +71
29SEP26 205.00 C 0.00 0.00 0.00 5.26 +0.19 46 0 110 0
29SEP26 210.00 C 5.61 5.61 5.61 4.55 +0.15 46 1 242 -1
29SEP26 215.00 C 0.00 0.00 0.00 3.99 +0.27 46 0 198 0
29SEP26 220.00 C 0.00 0.00 0.00 3.44 +0.27 46 1 379 0
29SEP26 225.00 C 0.00 0.00 0.00 3.00 +0.22 46 0 185 0
29SEP26 230.00 C 0.00 0.00 0.00 2.61 +0.22 46 0 1,072 0
29SEP26 235.00 C 0.00 0.00 0.00 2.23 +0.18 46 0 127 0
29SEP26 240.00 C 0.00 0.00 0.00 1.95 +0.16 46 0 789 0
29SEP26 245.00 C 0.00 0.00 0.00 1.69 +0.16 46 0 116 0
29SEP26 250.00 C 0.00 0.00 0.00 1.43 +0.12 46 1 525 +1
29SEP26 255.00 C 0.00 0.00 0.00 1.26 +0.12 46 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 1.09 +0.12 46 0 276 0
29SEP26 265.00 C 0.00 0.00 0.00 0.92 +0.09 46 0 217 0
29SEP26 270.00 C 0.00 0.00 0.00 0.81 +0.09 46 0 697 0
29SEP26 275.00 C 0.00 0.00 0.00 0.70 +0.09 46 0 71 0
29SEP26 280.00 C 0.00 0.00 0.00 0.60 +0.08 46 0 56 0
29SEP26 285.00 C 0.00 0.00 0.00 0.51 +0.06 46 0 61 0
29SEP26 290.00 C 1.08 1.29 1.06 0.46 +0.06 46 120 369 +45
29SEP26 295.00 C 0.00 0.00 0.00 0.38 +0.06 46 0 46 0
29SEP26 300.00 C 0.00 0.00 0.00 0.32 +0.04 46 0 563 0
29SEP26 310.00 C 0.96 0.97 0.79 0.25 +0.04 46 180 366 +120
29SEP26 320.00 C 0.00 0.00 0.00 0.18 +0.03 46 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.13 +0.02 46 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.10 +0.02 46 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 215 0
29SEP26 360.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 101 0
29SEP26 370.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 117 0
29SEP26 380.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 0.02 +0.01 46 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 60.13 +1.74 53 0 11 0
30DEC26 102.50 C 0.00 0.00 0.00 57.72 +1.49 51 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 55.41 +1.13 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 53.94 +1.67 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 51.69 +1.38 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 49.78 +1.39 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 47.99 +1.55 49 0 19 0
30DEC26 117.50 C 0.00 0.00 0.00 45.79 +1.20 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 44.07 +1.23 47 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 42.34 +1.15 47 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 41.10 +1.54 48 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 38.95 +1.02 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 37.43 +0.86 47 0 4 0
30DEC26 132.50 C 0.00 0.00 0.00 35.89 +0.99 47 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 34.32 +0.83 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 33.33 +1.30 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 31.61 +0.40 46 0 16 0
30DEC26 142.50 C 0.00 0.00 0.00 30.17 +0.78 46 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 29.22 +1.02 47 0 62 0
30DEC26 147.50 C 0.00 0.00 0.00 27.98 +0.89 47 0 43 0
30DEC26 150.00 C 25.74 25.74 25.74 26.49 +0.78 46 2 26 0
30DEC26 152.50 C 0.00 0.00 0.00 25.39 +0.75 46 0 51 0
30DEC26 155.00 C 23.01 23.01 22.54 24.35 +0.75 47 50 68 +28
30DEC26 157.50 C 22.24 22.24 22.24 23.47 +0.87 47 30 101 +30
30DEC26 160.00 C 21.66 22.93 21.11 22.44 +0.78 47 53 861 +52
30DEC26 162.50 C 0.00 0.00 0.00 21.42 +0.25 47 0 104 0
30DEC26 165.00 C 0.00 0.00 0.00 20.40 +0.25 47 0 117 0
30DEC26 167.50 C 18.50 18.50 18.50 19.45 +0.44 46 30 92 +30
30DEC26 170.00 C 19.69 19.69 19.69 18.62 +0.32 46 30 135 +30
30DEC26 172.50 C 0.00 0.00 0.00 17.79 +0.24 46 0 124 0
30DEC26 175.00 C 0.00 0.00 0.00 16.96 +0.22 46 0 46 0
30DEC26 177.50 C 17.13 17.13 17.13 16.13 +0.22 46 30 68 +30
30DEC26 180.00 C 16.52 16.52 16.12 15.33 +0.46 46 8 2,020 0
30DEC26 182.50 C 0.00 0.00 0.00 14.68 +0.19 46 0 1,077 0
30DEC26 185.00 C 0.00 0.00 0.00 14.02 +0.19 46 0 88 0
30DEC26 187.50 C 0.00 0.00 0.00 12.97 -0.20 45 0 97 0
30DEC26 190.00 C 0.00 0.00 0.00 12.70 +0.19 46 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 11.70 -0.16 45 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 11.48 +0.15 46 0 127 0
30DEC26 197.50 C 0.00 0.00 0.00 10.66 -0.16 45 0 158 0
30DEC26 200.00 C 17.87 17.87 17.87 10.17 -0.15 45 1 622 0
30DEC26 205.00 C 0.00 0.00 0.00 9.46 +0.15 46 0 303 0
30DEC26 210.00 C 0.00 0.00 0.00 8.53 +0.12 46 0 339 0
30DEC26 215.00 C 0.00 0.00 0.00 7.55 -0.11 45 0 121 0
30DEC26 220.00 C 7.77 8.57 7.77 7.03 +0.12 46 1,466 1,456 +991
30DEC26 225.00 C 0.00 0.00 0.00 6.11 -0.08 45 0 53 0
30DEC26 230.00 C 6.71 6.71 6.71 5.58 -0.07 45 120 207 +120
30DEC26 235.00 C 0.00 0.00 0.00 5.06 -0.05 45 0 306 0
30DEC26 240.00 C 0.00 0.00 0.00 4.67 +0.10 46 0 1,549 0
30DEC26 245.00 C 0.00 0.00 0.00 4.10 -0.05 45 0 1,250 0
30DEC26 250.00 C 0.00 0.00 0.00 3.73 -0.04 45 0 534 0
30DEC26 255.00 C 0.00 0.00 0.00 3.37 -0.03 45 0 98 0
30DEC26 260.00 C 0.00 0.00 0.00 3.01 -0.01 45 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 2.73 +0.05 45 0 117 0
30DEC26 270.00 C 0.00 0.00 0.00 2.49 +0.06 45 0 13 0
30DEC26 275.00 C 0.00 0.00 0.00 2.24 +0.05 45 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 2.00 +0.06 45 0 399 0
30DEC26 285.00 C 0.00 0.00 0.00 1.81 +0.04 45 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 1.65 +0.03 45 0 122 0
30DEC26 295.00 C 0.00 0.00 0.00 1.49 +0.03 45 0 92 0
30DEC26 300.00 C 2.79 2.79 2.79 1.33 -0.01 45 2 293 0
30DEC26 310.00 C 0.00 0.00 0.00 1.09 +0.02 45 0 12 0
30DEC26 320.00 C 0.00 0.00 0.00 0.92 +0.05 46 0 114 0
30DEC26 330.00 C 2.10 2.10 2.10 0.72 +0.02 45 2 11 +1
30DEC26 340.00 C 0.00 0.00 0.00 0.60 +0.02 45 0 70 0
30DEC26 350.00 C 0.00 0.00 0.00 0.48 +0.02 45 0 113 0
30MAR27 120.00 C 0.00 0.00 0.00 47.57 +0.63 48 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 45.93 +0.88 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 44.35 +0.84 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 42.85 +0.87 48 0 0 0
30MAR27 130.00 C 40.00 40.00 40.00 41.90 +0.94 48 1 8 +1
30MAR27 132.50 C 0.00 0.00 0.00 39.93 +0.80 47 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 39.02 +1.22 48 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 37.21 +0.68 47 0 0 0
30MAR27 140.00 C 35.00 35.00 35.00 35.67 +0.71 47 2 63 0
30MAR27 142.50 C 0.00 0.00 0.00 34.50 +0.75 47 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 33.88 +0.99 48 0 216 0
30MAR27 147.50 C 0.00 0.00 0.00 32.69 +0.99 48 0 1,316 0
30MAR27 150.00 C 0.00 0.00 0.00 31.50 +0.99 48 0 1,623 0
30MAR27 152.50 C 0.00 0.00 0.00 30.32 +1.01 48 0 46 0
30MAR27 155.00 C 0.00 0.00 0.00 29.18 +0.99 47 0 65 0
30MAR27 157.50 C 0.00 0.00 0.00 28.19 +0.99 47 0 1,004 0
30MAR27 160.00 C 25.98 26.77 25.98 27.20 +1.00 47 205 1,325 +200
30MAR27 162.50 C 26.16 26.16 26.16 26.22 +1.01 47 30 73 0
30MAR27 165.00 C 0.00 0.00 0.00 25.23 +1.02 47 0 46 0
30MAR27 167.50 C 0.00 0.00 0.00 24.24 +1.02 47 0 58 0
30MAR27 170.00 C 0.00 0.00 0.00 23.34 +0.97 47 0 42 0
30MAR27 172.50 C 0.00 0.00 0.00 22.54 +0.98 47 0 70 0
30MAR27 175.00 C 0.00 0.00 0.00 21.74 +0.99 47 0 6 0
30MAR27 177.50 C 22.26 22.26 22.26 20.94 +0.99 47 30 47 +14
30MAR27 180.00 C 19.24 19.24 19.24 20.13 +0.99 47 60 203 +60
30MAR27 182.50 C 0.00 0.00 0.00 19.33 +1.00 47 0 1,015 0
30MAR27 185.00 C 0.00 0.00 0.00 18.56 +0.91 47 0 1,006 0
30MAR27 187.50 C 0.00 0.00 0.00 17.93 +0.92 47 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 17.30 +0.93 47 0 34 0
30MAR27 192.50 C 0.00 0.00 0.00 16.67 +0.93 47 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 16.04 +0.94 47 0 93 0
30MAR27 197.50 C 0.00 0.00 0.00 15.41 +0.95 47 0 1 0
30MAR27 200.00 C 0.00 0.00 0.00 14.78 +0.94 47 0 246 0
30MAR27 205.00 C 0.00 0.00 0.00 13.71 +0.84 47 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 12.75 +0.85 47 0 17 0
30MAR27 215.00 C 0.00 0.00 0.00 11.79 +0.87 47 0 56 0
30MAR27 220.00 C 0.00 0.00 0.00 10.82 +0.76 47 0 1,096 0
30MAR27 225.00 C 9.34 12.00 9.34 9.79 +0.45 46 101 81 -87
30MAR27 230.00 C 0.00 0.00 0.00 9.10 +0.48 46 0 299 0
30MAR27 235.00 C 0.00 0.00 0.00 8.66 +0.77 47 0 12 0
30MAR27 240.00 C 0.00 0.00 0.00 7.94 +0.66 46 0 89 0
30MAR27 245.00 C 0.00 0.00 0.00 7.18 +0.42 46 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 6.68 +0.44 46 0 273 0
30MAR27 255.00 C 0.00 0.00 0.00 6.37 +0.65 46 0 2 0
30MAR27 260.00 C 0.00 0.00 0.00 5.69 +0.45 46 0 14 0
30MAR27 265.00 C 0.00 0.00 0.00 5.24 +0.36 46 0 41 0
30MAR27 270.00 C 0.00 0.00 0.00 5.04 +0.52 46 0 17 0
30MAR27 275.00 C 6.00 6.00 6.00 4.69 +0.53 46 20 96 +20
TOTAL CALL 42,328 162,994 +24,267
28MAY26 120.00 P 0.32 0.36 0.32 0.13 0.00 45 7 1,300 +2
28MAY26 122.50 P 0.00 0.00 0.00 0.20 -0.01 45 0 489 0
28MAY26 125.00 P 0.50 0.55 0.49 0.30 -0.02 44 5 522 +1
28MAY26 127.50 P 0.56 0.62 0.56 0.45 -0.02 44 3 436 0
28MAY26 130.00 P 0.85 0.85 0.71 0.64 -0.03 44 13 865 +5
28MAY26 132.50 P 0.82 1.05 0.82 0.91 -0.03 45 38 576 +5
28MAY26 135.00 P 1.30 1.41 1.13 1.22 -0.08 44 140 1,910 +133
28MAY26 137.50 P 1.52 1.70 1.52 1.61 -0.05 44 57 1,331 +32
28MAY26 140.00 P 2.17 2.34 1.86 2.07 -0.10 44 337 4,606 +191
28MAY26 142.50 P 2.77 3.00 2.32 2.70 -0.07 44 448 1,140 +125
28MAY26 145.00 P 3.48 3.83 2.92 3.42 -0.10 43 1,104 19,356 +666
28MAY26 147.50 P 4.58 4.70 3.70 4.25 -0.13 43 1,913 2,858 +327
28MAY26 150.00 P 5.18 6.00 4.60 5.22 -0.31 43 1,620 7,236 +824
28MAY26 152.50 P 6.57 7.16 5.52 6.33 -0.24 43 4,921 7,460 +1,615
28MAY26 155.00 P 8.41 8.55 6.93 7.53 -0.25 43 108,593 132,704 +105,556
28MAY26 157.50 P 7.51 10.19 7.51 8.89 -0.41 43 1,339 3,468 +739
28MAY26 160.00 P 10.50 12.44 9.60 10.36 -0.54 42 378 4,251 +149
28MAY26 162.50 P 11.59 11.59 11.59 12.02 -0.59 42 1 1,631 0
28MAY26 165.00 P 13.51 14.35 13.10 13.79 -0.81 42 4 1,066 +1
28MAY26 167.50 P 0.00 0.00 0.00 15.89 -0.59 44 0 216 0
28MAY26 170.00 P 18.10 18.10 18.10 17.70 -0.32 43 1 545 0
28MAY26 172.50 P 0.00 0.00 0.00 19.88 -0.15 44 0 273 0
28MAY26 175.00 P 0.00 0.00 0.00 21.96 -0.48 44 0 786 0
28MAY26 177.50 P 0.00 0.00 0.00 24.15 -1.06 44 0 455 0
28MAY26 180.00 P 0.00 0.00 0.00 26.37 +0.43 44 0 590 0
28MAY26 182.50 P 0.00 0.00 0.00 28.65 -0.34 44 0 171 0
28MAY26 185.00 P 0.00 0.00 0.00 30.97 -0.23 44 0 203 0
28MAY26 187.50 P 0.00 0.00 0.00 33.32 -0.15 44 0 251 0
28MAY26 190.00 P 0.00 0.00 0.00 35.71 -0.31 44 0 410 0
28MAY26 192.50 P 0.00 0.00 0.00 38.11 -1.46 44 0 95 0
28MAY26 195.00 P 0.00 0.00 0.00 40.54 -1.41 44 0 163 0
28MAY26 197.50 P 0.00 0.00 0.00 42.98 -1.47 44 0 119 0
28MAY26 200.00 P 48.64 48.64 48.64 45.44 -1.44 44 2 397 0
28MAY26 205.00 P 0.00 0.00 0.00 50.38 -0.87 45 0 187 0
28MAY26 210.00 P 0.00 0.00 0.00 55.34 -0.92 44 0 1,547 0
28MAY26 215.00 P 0.00 0.00 0.00 60.32 +0.14 45 0 567 0
28MAY26 220.00 P 0.00 0.00 0.00 65.30 -1.33 44 0 693 0
28MAY26 225.00 P 0.00 0.00 0.00 70.29 -0.69 43 0 731 0
28MAY26 230.00 P 0.00 0.00 0.00 75.28 -0.68 0 0 490 0
28MAY26 235.00 P 0.00 0.00 0.00 80.28 -1.20 47 0 221 0
28MAY26 240.00 P 0.00 0.00 0.00 85.27 -0.92 0 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 90.27 -1.10 51 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 95.26 -1.06 0 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 100.26 +0.41 54 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 105.25 +0.26 0 0 232 0
28MAY26 265.00 P 0.00 0.00 0.00 110.25 -0.95 58 0 290 0
28MAY26 270.00 P 0.00 0.00 0.00 115.24 +0.27 0 0 268 0
28MAY26 275.00 P 0.00 0.00 0.00 120.24 -0.99 61 0 42 0
28MAY26 280.00 P 0.00 0.00 0.00 125.23 -0.80 0 0 57 0
28MAY26 285.00 P 0.00 0.00 0.00 130.23 -0.59 63 0 56 0
28MAY26 290.00 P 0.00 0.00 0.00 135.22 -0.56 0 0 160 0
28MAY26 295.00 P 0.00 0.00 0.00 140.22 -0.72 66 0 105 0
28MAY26 300.00 P 0.00 0.00 0.00 145.21 -0.62 0 0 104 0
28MAY26 310.00 P 0.00 0.00 0.00 155.20 -0.72 0 0 135 0
28MAY26 320.00 P 0.00 0.00 0.00 165.19 -0.67 0 0 112 0
28MAY26 330.00 P 0.00 0.00 0.00 175.18 +0.36 0 0 3,169 0
29JUN26 100.00 P 0.00 0.00 0.00 0.05 0.00 44 0 2,401 0
29JUN26 102.50 P 0.00 0.00 0.00 0.07 0.00 43 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 456 0
29JUN26 107.50 P 0.00 0.00 0.00 0.16 +0.01 43 0 164 0
29JUN26 110.00 P 0.60 0.60 0.60 0.23 +0.01 43 2 440 0
29JUN26 112.50 P 0.00 0.00 0.00 0.31 +0.01 43 0 154 0
29JUN26 115.00 P 0.00 0.00 0.00 0.45 +0.02 43 0 1,127 0
29JUN26 117.50 P 0.00 0.00 0.00 0.61 +0.03 43 0 1,175 0
29JUN26 120.00 P 0.90 1.10 0.90 0.81 +0.04 44 177 2,527 -132
29JUN26 122.50 P 1.30 1.30 1.30 1.07 +0.05 44 2 974 +2
29JUN26 125.00 P 1.54 1.54 1.54 1.35 +0.05 43 10 881 +10
29JUN26 127.50 P 1.92 1.92 1.92 1.74 +0.06 44 30 964 -30
29JUN26 130.00 P 1.98 1.99 1.98 2.16 +0.07 44 5 2,772 -3
29JUN26 132.50 P 2.82 2.82 2.82 2.63 +0.02 43 30 796 +30
29JUN26 135.00 P 3.30 3.38 3.10 3.12 -0.06 43 59 779 +28
29JUN26 137.50 P 3.90 4.05 3.54 3.71 -0.14 43 125 1,270 +79
29JUN26 140.00 P 4.68 4.73 4.40 4.41 -0.14 42 161 1,829 +54
29JUN26 142.50 P 5.45 5.60 5.00 5.22 -0.21 42 186 2,647 +115
29JUN26 145.00 P 6.50 6.56 6.00 6.10 -0.20 42 92 7,320 +27
29JUN26 147.50 P 7.48 7.91 6.71 7.09 -0.18 42 1,005 3,925 +820
29JUN26 150.00 P 7.89 9.19 7.80 8.15 -0.34 42 1,315 5,504 +841
29JUN26 152.50 P 10.18 10.52 8.97 9.33 -0.30 42 423 1,389 +271
29JUN26 155.00 P 11.08 11.85 10.03 10.56 -0.41 42 947 2,388 +657
29JUN26 157.50 P 11.90 13.47 11.66 11.92 -0.33 42 264 1,474 +18
29JUN26 160.00 P 14.10 14.98 13.21 13.41 -0.44 42 339 3,900 -153
29JUN26 162.50 P 15.63 15.63 15.63 15.01 -0.58 42 30 1,395 +30
29JUN26 165.00 P 16.95 16.95 16.95 16.60 -0.35 42 1 1,342 -1
29JUN26 167.50 P 0.00 0.00 0.00 18.66 -0.06 43 0 594 0
29JUN26 170.00 P 0.00 0.00 0.00 20.45 -0.06 43 0 1,858 0
29JUN26 172.50 P 0.00 0.00 0.00 22.29 -0.11 43 0 535 0
29JUN26 175.00 P 0.00 0.00 0.00 24.24 -0.23 43 0 472 0
29JUN26 177.50 P 0.00 0.00 0.00 26.19 -0.67 43 0 383 0
29JUN26 180.00 P 0.00 0.00 0.00 28.30 -0.37 43 0 8,422 0
29JUN26 182.50 P 0.00 0.00 0.00 30.38 -0.65 43 0 496 0
29JUN26 185.00 P 0.00 0.00 0.00 32.53 -0.37 44 0 1,765 0
29JUN26 187.50 P 0.00 0.00 0.00 34.67 -0.50 43 0 199 0
29JUN26 190.00 P 0.00 0.00 0.00 36.91 -1.30 43 0 2,614 0
29JUN26 192.50 P 41.22 41.22 41.22 39.42 -1.15 45 50 1,894 -50
29JUN26 195.00 P 43.55 43.55 43.55 41.68 -1.26 45 47 570 -24
29JUN26 197.50 P 0.00 0.00 0.00 43.94 -1.39 45 0 421 0
29JUN26 200.00 P 0.00 0.00 0.00 45.63 -1.73 37 0 5,048 0
29JUN26 205.00 P 0.00 0.00 0.00 50.99 -1.19 45 0 1,841 0
29JUN26 210.00 P 0.00 0.00 0.00 55.74 -0.91 45 0 966 0
29JUN26 215.00 P 0.00 0.00 0.00 60.57 -0.88 44 0 883 0
29JUN26 220.00 P 0.00 0.00 0.00 65.39 -1.76 41 0 2,059 0
29JUN26 225.00 P 0.00 0.00 0.00 70.29 -1.14 36 0 891 0
29JUN26 230.00 P 0.00 0.00 0.00 75.28 -1.50 36 0 1,366 0
29JUN26 235.00 P 0.00 0.00 0.00 80.28 -1.39 39 0 194 0
29JUN26 240.00 P 0.00 0.00 0.00 85.27 -1.27 39 0 1,578 0
29JUN26 245.00 P 0.00 0.00 0.00 90.27 -1.18 43 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 95.26 -1.17 43 0 254 0
29JUN26 255.00 P 0.00 0.00 0.00 100.26 -1.10 46 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 105.25 -1.21 46 0 198 0
29JUN26 265.00 P 0.00 0.00 0.00 110.25 -0.95 49 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 115.24 -0.58 49 0 334 0
29JUN26 275.00 P 0.00 0.00 0.00 120.24 -1.08 52 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 125.23 -1.16 52 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 130.23 -1.09 55 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 135.22 -1.06 54 0 783 0
29JUN26 295.00 P 0.00 0.00 0.00 140.22 -0.72 58 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 145.21 -0.62 57 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 155.20 -0.72 59 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 165.19 -0.70 62 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 175.18 -0.76 64 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 184.66 -1.06 0 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 194.43 -1.19 0 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 204.96 -0.97 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 214.55 -1.08 0 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 224.56 -0.99 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 234.92 -0.90 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 244.88 -0.71 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 254.91 -0.88 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 264.90 -0.69 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 274.89 -0.69 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 284.85 -1.02 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 294.84 -0.74 0 0 0 0
30JUL26 120.00 P 2.04 2.04 2.04 1.85 +0.07 44 30 309 +30
30JUL26 122.50 P 2.51 2.51 2.51 2.25 +0.08 44 60 254 0
30JUL26 125.00 P 2.45 2.62 2.45 2.71 +0.09 44 46 163 +10
30JUL26 127.50 P 3.36 3.36 3.10 3.22 +0.07 44 60 175 +30
30JUL26 130.00 P 3.45 3.92 3.45 3.69 -0.03 44 224 457 +155
30JUL26 132.50 P 4.58 4.58 4.55 4.27 -0.13 43 32 339 +30
30JUL26 135.00 P 5.22 5.25 5.22 4.93 -0.15 43 32 298 +29
30JUL26 137.50 P 6.00 6.00 6.00 5.70 -0.15 43 6 773 +1
30JUL26 140.00 P 6.20 7.10 6.20 6.52 -0.20 43 112 781 +57
30JUL26 142.50 P 7.65 7.89 7.45 7.42 -0.24 43 39 1,169 +26
30JUL26 145.00 P 8.73 8.73 8.34 8.42 -0.18 43 40 966 +3
30JUL26 147.50 P 9.35 10.16 9.35 9.43 -0.47 43 127 929 +92
30JUL26 150.00 P 11.00 11.49 10.15 10.60 -0.43 43 504 2,278 +308
30JUL26 152.50 P 11.65 12.54 11.65 11.80 -0.49 43 88 1,417 +15
30JUL26 155.00 P 13.85 14.50 13.10 13.04 -0.60 42 365 899 +262
30JUL26 157.50 P 15.48 15.79 15.48 14.52 -0.35 43 53 823 +10
30JUL26 160.00 P 17.60 17.60 16.92 15.97 -0.58 43 200 688 +200
30JUL26 162.50 P 18.90 18.90 17.97 17.51 -0.82 43 71 427 +60
30JUL26 165.00 P 20.56 20.80 20.56 19.16 -0.84 43 57 451 +30
30JUL26 167.50 P 20.78 20.78 20.74 20.87 -0.36 43 60 130 +54
30JUL26 170.00 P 0.00 0.00 0.00 22.70 -0.10 43 0 112 0
30JUL26 172.50 P 0.00 0.00 0.00 24.62 -0.73 44 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 26.63 +0.02 45 0 30 0
30JUL26 177.50 P 0.00 0.00 0.00 28.55 -0.21 45 0 35 0
30JUL26 180.00 P 0.00 0.00 0.00 30.43 -0.79 45 0 1 0
30JUL26 182.50 P 0.00 0.00 0.00 32.47 -0.30 45 0 15 0
30JUL26 185.00 P 34.25 34.25 34.07 34.61 -0.19 45 200 215 +185
30JUL26 187.50 P 0.00 0.00 0.00 36.80 -0.57 46 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 38.81 -0.36 46 0 161 0
30JUL26 192.50 P 0.00 0.00 0.00 41.06 -0.52 46 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 43.23 -0.50 46 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 45.36 -1.02 46 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 47.59 -0.76 46 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 51.68 -1.51 44 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 56.50 -1.30 45 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 61.43 -0.61 47 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 65.77 -1.38 43 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 70.55 -0.88 42 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 75.69 -1.09 46 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 80.28 -1.39 34 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 85.37 -1.17 43 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 90.27 -1.18 37 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 95.26 -1.17 37 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 100.26 -1.10 40 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 105.25 -1.21 39 0 0 0
30JUL26 265.00 P 110.52 110.52 108.90 110.26 -0.94 45 600 600 +600
30JUL26 270.00 P 115.51 115.51 113.90 115.25 -2.08 45 600 600 +600
28AUG26 135.00 P 7.20 7.72 6.80 7.13 - 46 6 6 -
28AUG26 137.50 P 8.30 8.30 8.30 7.99 - 46 1 1 -
28AUG26 140.00 P 9.61 9.69 9.61 8.85 - 45 27 27 -
28AUG26 142.50 P 10.10 10.10 10.10 9.86 - 45 5 5 -
28AUG26 145.00 P 11.81 11.81 11.01 10.91 - 45 81 79 -
28AUG26 147.50 P 13.09 13.09 12.98 12.03 - 45 44 44 -
28AUG26 150.00 P 13.56 14.05 13.29 13.23 - 45 32 30 -
28AUG26 152.50 P 14.85 15.21 14.85 14.57 - 45 62 60 -
28AUG26 155.00 P 16.25 16.97 16.00 15.91 - 46 86 81 -
28AUG26 157.50 P 18.12 18.53 18.10 17.32 - 45 120 90 -
28AUG26 160.00 P 0.00 0.00 0.00 18.76 - 45 0 0 -
28AUG26 162.50 P 21.53 21.53 21.53 20.30 - 46 30 30 -
28AUG26 165.00 P 23.31 23.72 21.85 21.91 - 46 243 243 -
28AUG26 167.50 P 23.51 23.51 23.46 23.57 - 46 60 60 -
28AUG26 170.00 P 0.00 0.00 0.00 25.28 - 46 0 0 -
28AUG26 172.50 P 0.00 0.00 0.00 27.06 - 46 0 0 -
28AUG26 175.00 P 0.00 0.00 0.00 29.18 - 47 0 0 -
28AUG26 177.50 P 0.00 0.00 0.00 31.05 - 47 0 0 -
28AUG26 180.00 P 0.00 0.00 0.00 32.95 - 47 0 0 -
29SEP26 100.00 P 0.00 0.00 0.00 1.14 +0.06 46 0 429 0
29SEP26 102.50 P 1.35 1.35 1.35 1.38 +0.03 46 4 106 +2
29SEP26 105.00 P 0.00 0.00 0.00 1.68 +0.03 46 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 1.97 +0.02 46 0 64 0
29SEP26 110.00 P 0.00 0.00 0.00 2.37 +0.03 46 0 180 0
29SEP26 112.50 P 0.00 0.00 0.00 2.77 +0.01 46 2 230 0
29SEP26 115.00 P 0.00 0.00 0.00 3.22 +0.07 46 0 79 0
29SEP26 117.50 P 0.00 0.00 0.00 3.65 +0.04 46 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 4.42 +0.37 47 0 230 0
29SEP26 122.50 P 5.21 5.21 5.21 4.76 +0.13 46 38 152 +30
29SEP26 125.00 P 5.90 5.90 5.90 5.60 +0.30 46 12 226 +12
29SEP26 127.50 P 0.00 0.00 0.00 6.30 +0.28 46 0 211 0
29SEP26 130.00 P 6.80 6.80 6.80 7.26 +0.52 47 12 435 +2
29SEP26 132.50 P 0.00 0.00 0.00 8.11 +0.39 47 0 311 0
29SEP26 135.00 P 0.00 0.00 0.00 9.02 +0.40 47 0 339 0
29SEP26 137.50 P 9.46 9.94 9.46 9.46 -0.01 45 31 225 +30
29SEP26 140.00 P 9.95 10.98 9.63 10.48 -0.02 45 52 940 +30
29SEP26 142.50 P 11.55 11.55 11.55 11.51 -0.04 45 3 990 0
29SEP26 145.00 P 13.00 13.43 13.00 12.55 -0.15 45 13 650 +10
29SEP26 147.50 P 14.22 14.67 14.22 13.74 -0.04 45 17 1,139 +7
29SEP26 150.00 P 16.30 16.30 14.50 14.97 -0.32 45 148 4,582 +127
29SEP26 152.50 P 17.30 17.30 17.30 16.20 -0.16 45 30 441 +15
29SEP26 155.00 P 18.80 18.80 18.80 17.50 -0.45 45 2 589 +2
29SEP26 157.50 P 20.36 20.36 20.36 18.89 -0.30 45 30 386 0
29SEP26 160.00 P 0.00 0.00 0.00 20.34 -0.35 45 0 1,036 0
29SEP26 162.50 P 22.20 22.20 22.20 21.85 -0.97 45 1 309 0
29SEP26 165.00 P 25.37 25.37 24.32 23.56 -0.69 45 20 252 -3
29SEP26 167.50 P 27.00 27.00 27.00 25.20 -0.70 45 50 293 +48
29SEP26 170.00 P 0.00 0.00 0.00 27.19 -0.57 46 0 432 0
29SEP26 172.50 P 0.00 0.00 0.00 28.89 -0.66 46 0 257 0
29SEP26 175.00 P 0.00 0.00 0.00 30.66 +0.13 46 0 301 0
29SEP26 177.50 P 0.00 0.00 0.00 32.57 +0.09 46 0 449 0
29SEP26 180.00 P 36.00 36.00 35.60 34.08 -1.17 46 70 4,717 -40
29SEP26 182.50 P 0.00 0.00 0.00 36.33 -0.33 47 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 38.26 -0.29 47 0 767 0
29SEP26 187.50 P 0.00 0.00 0.00 40.24 -0.21 47 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 42.24 -0.44 47 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 44.26 -0.40 47 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 46.25 -0.52 47 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 48.39 -0.48 48 0 365 0
29SEP26 200.00 P 0.00 0.00 0.00 50.31 -0.64 47 0 1,211 0
29SEP26 205.00 P 0.00 0.00 0.00 54.73 -0.57 48 0 1,080 0
29SEP26 210.00 P 0.00 0.00 0.00 58.81 -1.53 47 0 302 0
29SEP26 215.00 P 0.00 0.00 0.00 63.22 -0.86 47 0 535 0
29SEP26 220.00 P 0.00 0.00 0.00 67.99 -1.26 48 0 242 0
29SEP26 225.00 P 0.00 0.00 0.00 72.52 -1.30 48 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 77.11 -1.04 48 0 773 0
29SEP26 235.00 P 0.00 0.00 0.00 81.75 -1.14 48 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 85.91 -1.44 43 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 90.93 -1.33 45 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 95.84 -1.27 46 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 100.47 -1.54 43 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 105.46 -1.43 44 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 110.26 -1.52 38 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 115.25 -2.08 38 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 120.24 -1.08 37 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 125.23 -1.35 0 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 130.23 -1.28 39 0 81 0
29SEP26 290.00 P 0.00 0.00 0.00 135.22 -1.26 0 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 140.22 -1.17 41 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 145.21 -0.97 0 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 155.20 -1.18 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 165.19 -0.76 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 175.18 -0.76 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 184.96 -0.76 0 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 194.94 -0.96 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 204.96 -0.97 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 214.93 -0.93 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 224.91 -0.70 0 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 234.92 -0.90 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 244.89 -0.72 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 254.91 -0.88 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 264.90 -0.69 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 274.89 -0.69 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 284.85 -1.02 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 294.84 -0.79 0 0 90 0
30DEC26 100.00 P 3.00 3.00 3.00 2.65 -0.02 46 15 826 -15
30DEC26 102.50 P 0.00 0.00 0.00 3.08 -0.02 46 0 17 0
30DEC26 105.00 P 0.00 0.00 0.00 3.51 -0.03 46 0 47 0
30DEC26 107.50 P 0.00 0.00 0.00 4.02 -0.04 46 0 95 0
30DEC26 110.00 P 4.93 4.93 4.75 4.60 -0.03 46 3 1,949 +1
30DEC26 112.50 P 0.00 0.00 0.00 5.17 0.00 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 5.79 0.00 46 0 67 0
30DEC26 117.50 P 0.00 0.00 0.00 6.53 +0.23 46 0 5 0
30DEC26 120.00 P 6.89 7.24 6.89 7.27 +0.38 46 35 243 +5
30DEC26 122.50 P 0.00 0.00 0.00 7.99 +0.28 46 0 175 0
30DEC26 125.00 P 0.00 0.00 0.00 8.76 +0.34 46 0 246 0
30DEC26 127.50 P 0.00 0.00 0.00 9.59 +0.30 46 0 159 0
30DEC26 130.00 P 10.17 10.31 10.17 10.46 +0.29 45 3 251 0
30DEC26 132.50 P 0.00 0.00 0.00 11.65 +0.12 46 0 141 0
30DEC26 135.00 P 12.10 12.50 12.10 12.63 +0.43 46 54 504 +39
30DEC26 137.50 P 13.56 13.56 13.56 13.71 +0.19 46 10 287 +10
30DEC26 140.00 P 14.64 15.26 14.02 14.31 -0.33 45 5 2,902 +3
30DEC26 142.50 P 0.00 0.00 0.00 15.37 -0.24 45 0 446 0
30DEC26 145.00 P 16.88 17.69 16.88 16.54 -0.34 45 101 565 -99
30DEC26 147.50 P 18.89 18.89 18.89 17.77 -0.44 45 30 390 +30
30DEC26 150.00 P 19.26 20.50 19.26 19.80 -0.05 46 44 1,672 +8
30DEC26 152.50 P 21.71 21.71 21.71 20.36 -0.58 45 30 743 0
30DEC26 155.00 P 22.50 23.00 22.50 21.73 -0.33 45 4 885 +4
30DEC26 157.50 P 24.69 24.69 24.69 23.14 -0.43 45 30 288 +30
30DEC26 160.00 P 26.33 26.33 25.92 24.60 -0.47 44 35 805 -1
30DEC26 162.50 P 28.00 28.00 27.96 26.10 -1.00 45 15 417 -12
30DEC26 165.00 P 29.14 29.66 28.80 27.83 -0.90 45 206 976 +76
30DEC26 167.50 P 0.00 0.00 0.00 29.46 -0.39 45 0 210 0
30DEC26 170.00 P 0.00 0.00 0.00 31.36 -0.01 46 0 447 0
30DEC26 172.50 P 0.00 0.00 0.00 33.09 -0.28 46 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 34.83 -0.58 46 0 433 0
30DEC26 177.50 P 0.00 0.00 0.00 36.54 -0.81 46 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 38.41 -0.89 46 0 1,297 0
30DEC26 182.50 P 0.00 0.00 0.00 40.26 -0.80 46 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 42.13 -0.62 46 0 239 0
30DEC26 187.50 P 0.00 0.00 0.00 44.03 -0.86 46 0 189 0
30DEC26 190.00 P 0.00 0.00 0.00 45.98 -0.59 47 0 211 0
30DEC26 192.50 P 0.00 0.00 0.00 47.63 -1.21 46 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 49.61 -1.36 46 0 412 0
30DEC26 197.50 P 0.00 0.00 0.00 51.87 -0.96 47 0 278 0
30DEC26 200.00 P 0.00 0.00 0.00 53.68 -1.24 46 0 1,544 0
30DEC26 205.00 P 0.00 0.00 0.00 57.78 -1.21 47 0 1,797 0
30DEC26 210.00 P 0.00 0.00 0.00 62.11 -1.16 47 0 154 -19
30DEC26 215.00 P 0.00 0.00 0.00 66.35 -1.19 47 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 70.62 -1.23 47 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 75.00 -1.03 47 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 79.41 -1.21 47 0 240 0
30DEC26 235.00 P 0.00 0.00 0.00 83.46 -1.70 46 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 88.17 -1.43 47 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 92.92 -1.27 47 0 1,282 0
30DEC26 250.00 P 0.00 0.00 0.00 97.31 -1.42 46 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 101.89 -1.51 46 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 106.40 -1.63 45 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 111.22 -1.77 45 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 115.93 -1.59 44 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 120.59 -1.53 43 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 125.53 -1.52 43 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 130.23 -1.64 38 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 135.22 -1.45 39 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 140.22 -1.21 40 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 145.21 -1.27 41 0 2 0
30DEC26 310.00 P 0.00 0.00 0.00 155.21 -1.17 43 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 165.19 -0.79 44 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 175.18 -0.86 46 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 184.96 -1.08 0 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 194.98 -0.99 0 0 24 0
30MAR27 120.00 P 10.00 10.00 10.00 10.10 +0.49 47 3 2,204 +3
30MAR27 122.50 P 10.61 10.61 10.61 10.68 +0.22 46 13 53 +8
30MAR27 125.00 P 0.00 0.00 0.00 11.53 +0.18 46 0 14 0
30MAR27 127.50 P 0.00 0.00 0.00 12.56 +0.15 46 0 335 0
30MAR27 130.00 P 0.00 0.00 0.00 13.53 +0.12 46 0 338 0
30MAR27 132.50 P 0.00 0.00 0.00 14.61 +0.06 46 0 142 0
30MAR27 135.00 P 15.69 15.69 15.69 16.25 +0.56 47 4 65 +4
30MAR27 137.50 P 0.00 0.00 0.00 16.57 -0.26 45 0 135 0
30MAR27 140.00 P 18.00 18.20 17.63 17.78 -0.19 46 8 655 +5
30MAR27 142.50 P 0.00 0.00 0.00 18.69 -0.53 45 0 399 0
30MAR27 145.00 P 20.08 20.08 20.07 20.14 -0.38 45 31 247 +28
30MAR27 147.50 P 0.00 0.00 0.00 21.22 -0.62 45 0 1,146 0
30MAR27 150.00 P 23.10 23.80 23.10 22.55 -0.64 45 81 1,569 -20
30MAR27 152.50 P 25.27 25.27 25.27 23.92 -0.68 45 30 175 +30
30MAR27 155.00 P 26.44 26.93 26.44 25.33 -0.63 45 135 512 +70
30MAR27 157.50 P 27.90 27.90 27.90 26.77 +0.80 45 30 1,062 +30
30MAR27 160.00 P 30.01 30.01 29.37 28.26 +0.83 45 120 1,278 0
30MAR27 162.50 P 31.00 31.60 31.00 29.77 -0.86 45 90 108 +50
30MAR27 165.00 P 32.73 32.73 32.73 31.54 -0.69 45 30 91 +30
30MAR27 167.50 P 34.97 34.97 34.97 33.15 -0.64 46 30 30 +14
30MAR27 170.00 P 0.00 0.00 0.00 34.83 -0.66 46 0 26 0
30MAR27 172.50 P 0.00 0.00 0.00 36.49 -0.51 46 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 38.47 -0.35 46 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 39.91 -0.58 46 0 24 0
30MAR27 180.00 P 42.50 42.50 42.50 41.68 -0.14 46 1 77 -1
30MAR27 182.50 P 0.00 0.00 0.00 43.47 -0.76 46 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 45.35 -0.75 46 0 1,249 0
30MAR27 187.50 P 48.22 48.29 48.22 47.22 -0.80 46 60 60 -1
30MAR27 190.00 P 50.61 50.61 50.13 49.20 -0.74 46 90 106 +90
30MAR27 192.50 P 52.56 52.56 52.07 51.00 -0.86 46 90 93 +41
30MAR27 195.00 P 0.00 0.00 0.00 52.98 -0.81 46 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 54.86 -0.86 46 0 1 0
30MAR27 200.00 P 0.00 0.00 0.00 56.84 -0.85 47 0 87 0
30MAR27 205.00 P 0.00 0.00 0.00 60.76 -1.07 47 0 117 0
30MAR27 210.00 P 0.00 0.00 0.00 64.70 -1.30 46 0 32 0
30MAR27 215.00 P 0.00 0.00 0.00 68.80 -1.08 46 0 12 0
30MAR27 220.00 P 0.00 0.00 0.00 72.96 -1.53 47 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 77.62 -1.17 48 0 0 0
30MAR27 230.00 P 82.16 83.57 82.16 81.39 -1.70 46 210 295 +190
30MAR27 235.00 P 0.00 0.00 0.00 85.89 -1.59 47 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 90.23 -1.63 47 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 94.66 -1.73 47 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 99.02 -1.81 46 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 103.94 -1.36 47 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 108.50 -1.50 47 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 113.04 -1.28 47 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 117.67 -1.52 47 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 122.27 -0.88 47 0 3 0
TOTAL PUT 132,838 387,032 +116,650
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$ 16.32
28MAY26 10.00 C 0.00 0.00 0.00 6.33 -0.04 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.83 -0.02 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.33 -0.02 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.83 -0.03 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.34 -0.03 55 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.84 -0.04 47 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.32 -0.04 0 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 2.84 -0.02 33 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.35 -0.02 34 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.88 -0.01 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.43 -0.02 34 0 0 0
28MAY26 15.50 C 0.88 0.94 0.88 1.01 -0.03 32 60 240 +60
28MAY26 16.00 C 0.55 0.56 0.55 0.67 -0.03 31 505 549 +292
28MAY26 16.50 C 0.30 0.39 0.30 0.42 -0.01 32 697 4,310 +412
28MAY26 17.00 C 0.21 0.22 0.21 0.23 -0.03 31 230 3,697 -9
28MAY26 17.50 C 0.09 0.09 0.08 0.12 -0.03 31 255 1,442 +153
28MAY26 18.00 C 0.04 0.04 0.04 0.06 -0.02 31 20 1,720 -20
28MAY26 18.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 802 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 4,219 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 365 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 390 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.83 -0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.58 -0.03 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.33 -0.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.83 -0.03 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.33 -0.03 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.83 -0.04 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.34 -0.03 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.84 -0.04 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.32 -0.05 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.85 -0.02 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.37 -0.02 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.91 -0.02 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.49 -0.02 32 0 37 0
29JUN26 15.50 C 1.06 1.06 1.06 1.12 -0.03 32 30 90 +30
29JUN26 16.00 C 0.00 0.00 0.00 0.83 -0.02 32 0 279 0
29JUN26 16.50 C 0.00 0.00 0.00 0.60 -0.01 32 0 9,106 0
29JUN26 17.00 C 0.00 0.00 0.00 0.41 -0.02 31 0 671 0
29JUN26 17.50 C 0.24 0.24 0.24 0.30 0.00 32 14 1,230 0
29JUN26 18.00 C 0.00 0.00 0.00 0.20 -0.01 32 0 218 0
29JUN26 18.50 C 0.00 0.00 0.00 0.14 -0.01 32 0 687 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 233 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 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 50 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 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 0.01 0.01 0.01 0.01 0.00 70 3 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 6.33 -0.04 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.83 -0.03 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.33 -0.03 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.83 -0.04 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.34 -0.03 42 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.84 -0.04 37 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.34 -0.03 32 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.86 -0.02 33 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.39 -0.03 32 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.97 -0.02 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.60 -0.02 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.28 -0.02 33 0 7 0
30JUL26 16.00 C 0.00 0.00 0.00 1.02 -0.01 33 0 44 0
30JUL26 16.50 C 0.72 0.73 0.72 0.81 0.00 33 11 528 0
30JUL26 17.00 C 0.00 0.00 0.00 0.64 +0.01 33 0 438 0
30JUL26 17.50 C 0.41 0.41 0.41 0.49 0.00 33 10 131 +10
30JUL26 18.00 C 0.00 0.00 0.00 0.38 0.00 33 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 0.29 0.00 33 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.23 +0.01 34 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.17 0.00 34 0 30 0
30JUL26 20.00 C 0.00 0.00 0.00 0.13 0.00 34 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.08 0.00 35 0 20 0
30JUL26 22.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.03 0.00 37 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 43 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.83 - 0 0 0 -
28AUG26 11.00 C 0.00 0.00 0.00 5.33 - 0 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 4.83 - 0 0 0 -
28AUG26 12.00 C 0.00 0.00 0.00 4.34 - 38 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 3.84 - 34 0 0 -
28AUG26 13.00 C 0.00 0.00 0.00 3.35 - 33 0 0 -
28AUG26 13.50 C 0.00 0.00 0.00 2.88 - 32 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 2.47 - 34 0 0 -
28AUG26 14.50 C 0.00 0.00 0.00 2.08 - 34 0 0 -
28AUG26 15.00 C 0.00 0.00 0.00 1.72 - 33 0 0 -
28AUG26 15.50 C 0.00 0.00 0.00 1.44 - 33 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 1.21 - 34 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 1.01 - 34 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 0.85 - 35 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 0.70 - 35 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 0.58 - 35 0 0 -
28AUG26 18.50 C 0.00 0.00 0.00 0.48 - 35 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 0.40 - 36 0 0 -
28AUG26 19.50 C 0.00 0.00 0.00 0.33 - 36 0 0 -
28AUG26 20.00 C 0.00 0.00 0.00 0.27 - 36 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 0.19 - 37 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 0.12 - 37 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 0.08 - 38 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 0.06 - 39 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 0.04 - 39 0 0 -
29SEP26 10.00 C 0.00 0.00 0.00 6.33 -0.04 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.83 -0.03 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.33 -0.03 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.83 -0.04 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.34 -0.03 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.85 -0.03 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.38 -0.03 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.92 -0.03 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.52 -0.03 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.17 -0.03 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.82 -0.08 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.57 -0.02 32 0 775 0
29SEP26 16.00 C 0.00 0.00 0.00 1.35 -0.01 33 400 430 +380
29SEP26 16.50 C 0.00 0.00 0.00 1.16 0.00 34 400 541 +400
29SEP26 17.00 C 0.00 0.00 0.00 1.01 +0.01 34 0 272 0
29SEP26 17.50 C 0.00 0.00 0.00 0.87 +0.01 35 0 852 0
29SEP26 18.00 C 0.00 0.00 0.00 0.75 +0.01 35 0 154 0
29SEP26 18.50 C 0.00 0.00 0.00 0.65 +0.01 36 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.57 +0.02 37 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.50 +0.02 37 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.44 +0.03 38 0 221 0
29SEP26 21.00 C 0.00 0.00 0.00 0.34 +0.03 39 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.27 +0.03 41 0 952 0
29SEP26 23.00 C 0.00 0.00 0.00 0.21 +0.03 42 0 34 0
29SEP26 24.00 C 0.00 0.00 0.00 0.17 +0.03 43 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.14 +0.03 44 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.12 +0.03 45 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.11 +0.03 47 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 +0.03 48 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 +0.03 49 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 +0.03 50 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.06 +0.03 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 +0.03 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 +0.03 52 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.33 -0.04 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.84 -0.02 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.33 -0.03 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.84 -0.03 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.36 -0.01 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.90 +0.02 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.38 -0.09 26 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.12 -0.02 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.80 +0.07 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.51 +0.06 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.24 -0.01 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.94 -0.01 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.73 -0.01 32 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 1.54 -0.01 33 0 267 0
30DEC26 17.00 C 0.00 0.00 0.00 1.38 -0.01 33 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 1.23 -0.01 34 0 206 0
30DEC26 18.00 C 0.00 0.00 0.00 1.10 0.00 34 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 0.99 0.00 35 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.89 +0.01 35 0 419 0
30DEC26 19.50 C 0.00 0.00 0.00 0.80 0.00 36 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.72 +0.01 36 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.59 +0.01 37 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.49 +0.02 38 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.41 +0.02 39 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.34 +0.02 40 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.29 +0.02 41 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.25 +0.02 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.22 +0.02 42 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.19 +0.02 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.17 +0.02 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.14 +0.03 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 +0.03 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.12 +0.03 48 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 +0.03 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.33 -0.04 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.84 -0.02 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.41 +0.05 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.84 -0.04 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.45 +0.08 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.09 +0.05 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.75 +0.08 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.42 +0.10 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.11 +0.09 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.91 +0.16 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.54 +0.04 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.29 +0.01 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.10 +0.03 33 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 1.83 -0.05 32 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 1.67 -0.03 33 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 1.54 -0.01 33 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 1.41 +0.01 34 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 1.31 +0.03 35 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.21 +0.05 35 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 1.12 +0.07 36 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 1.04 +0.08 36 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 0.91 +0.12 38 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.81 +0.14 39 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.72 +0.16 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.64 +0.17 41 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.59 +0.19 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.54 +0.20 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.50 +0.21 45 0 0 0
TOTAL CALL 2,635 44,325 +1,708
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 58 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 38 0
28MAY26 12.50 P 0.03 0.03 0.03 0.01 0.00 40 13 200 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 0.00 39 0 10 0
28MAY26 13.50 P 0.07 0.07 0.07 0.04 +0.01 37 62 120 +52
28MAY26 14.00 P 0.00 0.00 0.00 0.07 0.00 35 0 590 0
28MAY26 14.50 P 0.19 0.19 0.19 0.14 0.00 34 10 3,109 +10
28MAY26 15.00 P 0.30 0.32 0.30 0.25 0.00 33 71 2,397 +20
28MAY26 15.50 P 0.00 0.00 0.00 0.42 0.00 33 0 2,625 0
28MAY26 16.00 P 0.76 0.80 0.76 0.65 +0.01 32 12 904 +10
28MAY26 16.50 P 0.00 0.00 0.00 0.95 0.00 31 0 3,310 0
28MAY26 17.00 P 0.00 0.00 0.00 1.33 +0.02 32 0 1,237 0
28MAY26 17.50 P 0.00 0.00 0.00 1.75 0.00 31 0 1,023 0
28MAY26 18.00 P 0.00 0.00 0.00 2.20 0.00 31 0 1,701 0
28MAY26 18.50 P 0.00 0.00 0.00 2.68 -0.07 32 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 3.19 +0.05 39 0 122 0
28MAY26 19.50 P 0.00 0.00 0.00 3.67 +0.04 38 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 4.19 +0.02 48 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 5.19 +0.02 56 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.18 +0.01 61 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.19 +0.06 71 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.18 +0.07 75 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.19 +0.03 84 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 10.18 +0.04 87 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 11.17 +0.06 89 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 12.16 +0.04 89 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 13.18 +0.02 104 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 14.17 +0.05 105 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 35 0 1,072 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 0.00 35 0 73 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 0.00 34 0 260 0
29JUN26 13.50 P 0.00 0.00 0.00 0.12 0.00 34 0 177 0
29JUN26 14.00 P 0.00 0.00 0.00 0.20 0.00 33 0 289 0
29JUN26 14.50 P 0.38 0.38 0.38 0.31 0.00 33 30 497 -30
29JUN26 15.00 P 0.44 0.44 0.44 0.45 +0.01 32 3 466 +3
29JUN26 15.50 P 0.00 0.00 0.00 0.65 +0.02 32 0 780 0
29JUN26 16.00 P 0.00 0.00 0.00 0.89 +0.01 32 0 1,131 0
29JUN26 16.50 P 0.00 0.00 0.00 1.18 +0.01 31 0 10,759 0
29JUN26 17.00 P 0.00 0.00 0.00 1.52 +0.02 31 0 829 0
29JUN26 17.50 P 0.00 0.00 0.00 1.91 0.00 32 0 948 0
29JUN26 18.00 P 0.00 0.00 0.00 2.32 -0.07 31 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 2.76 -0.04 32 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 3.24 +0.05 33 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.73 +0.03 36 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 4.22 +0.05 38 0 223 0
29JUN26 21.00 P 0.00 0.00 0.00 5.19 -0.02 40 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 6.18 +0.01 44 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 7.19 +0.04 51 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 8.18 +0.07 53 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.19 +0.03 60 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.19 +0.05 64 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.19 +0.07 69 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.17 +0.05 68 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.18 -0.01 74 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.18 +0.03 78 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.15 +0.04 70 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.17 +0.02 82 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.15 0.00 77 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.17 +0.04 89 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 -0.01 33 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 0.00 35 0 16 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 0.00 34 0 12 0
30JUL26 12.50 P 0.12 0.12 0.12 0.08 0.00 33 50 50 +50
30JUL26 13.00 P 0.19 0.19 0.19 0.13 -0.01 33 216 320 +210
30JUL26 13.50 P 0.25 0.27 0.25 0.21 0.00 33 95 76 +76
30JUL26 14.00 P 0.00 0.00 0.00 0.32 0.00 33 0 43 0
30JUL26 14.50 P 0.50 0.50 0.49 0.45 0.00 33 95 90 +50
30JUL26 15.00 P 0.66 0.66 0.66 0.62 +0.01 32 15 190 +15
30JUL26 15.50 P 0.00 0.00 0.00 0.82 +0.01 32 0 580 0
30JUL26 16.00 P 0.00 0.00 0.00 1.08 +0.02 32 0 706 0
30JUL26 16.50 P 0.00 0.00 0.00 1.37 +0.02 32 0 843 0
30JUL26 17.00 P 0.00 0.00 0.00 1.70 +0.03 32 0 531 0
30JUL26 17.50 P 0.00 0.00 0.00 2.08 +0.02 33 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.47 +0.02 33 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 2.89 0.00 33 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.35 -0.02 35 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 3.77 +0.02 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.22 0.00 32 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.19 -0.04 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.18 -0.04 37 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.23 +0.08 48 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.22 +0.10 51 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.19 +0.03 51 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.19 +0.03 55 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.19 +0.07 58 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28AUG26 11.00 P 0.00 0.00 0.00 0.02 - 32 0 0 -
28AUG26 11.50 P 0.00 0.00 0.00 0.04 - 32 0 0 -
28AUG26 12.00 P 0.00 0.00 0.00 0.08 - 33 0 0 -
28AUG26 12.50 P 0.00 0.00 0.00 0.13 - 33 0 0 -
28AUG26 13.00 P 0.00 0.00 0.00 0.20 - 33 0 0 -
28AUG26 13.50 P 0.00 0.00 0.00 0.31 - 34 0 0 -
28AUG26 14.00 P 0.00 0.00 0.00 0.44 - 34 0 0 -
28AUG26 14.50 P 0.00 0.00 0.00 0.62 - 34 0 0 -
28AUG26 15.00 P 0.00 0.00 0.00 0.83 - 35 0 0 -
28AUG26 15.50 P 0.00 0.00 0.00 1.07 - 35 0 0 -
28AUG26 16.00 P 1.38 1.40 1.38 1.35 - 36 120 120 -
28AUG26 16.50 P 0.00 0.00 0.00 1.65 - 36 0 0 -
28AUG26 17.00 P 0.00 0.00 0.00 1.99 - 37 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 2.35 - 37 0 0 -
28AUG26 18.00 P 0.00 0.00 0.00 2.74 - 38 0 0 -
28AUG26 18.50 P 0.00 0.00 0.00 3.14 - 38 0 0 -
28AUG26 19.00 P 0.00 0.00 0.00 3.57 - 40 0 0 -
28AUG26 19.50 P 0.00 0.00 0.00 3.91 - 37 0 0 -
28AUG26 20.00 P 0.00 0.00 0.00 4.36 - 37 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 5.27 - 37 0 0 -
28AUG26 22.00 P 0.00 0.00 0.00 6.22 - 38 0 0 -
28AUG26 23.00 P 0.00 0.00 0.00 7.23 - 43 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 8.22 - 46 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 9.19 - 46 0 0 -
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 -0.02 32 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.26 -0.02 32 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 0.38 -0.02 32 0 158 0
29SEP26 14.00 P 0.00 0.00 0.00 0.53 -0.02 33 0 335 0
29SEP26 14.50 P 0.86 0.86 0.86 0.72 -0.01 34 72 326 +72
29SEP26 15.00 P 1.09 1.12 1.09 0.94 0.00 34 90 229 0
29SEP26 15.50 P 0.00 0.00 0.00 1.19 0.00 34 0 509 0
29SEP26 16.00 P 1.64 1.67 1.63 1.47 +0.01 35 466 927 +466
29SEP26 16.50 P 1.95 1.95 1.95 1.78 +0.02 36 430 736 +238
29SEP26 17.00 P 0.00 0.00 0.00 2.13 +0.02 36 0 764 0
29SEP26 17.50 P 0.00 0.00 0.00 2.43 -0.04 36 0 346 0
29SEP26 18.00 P 0.00 0.00 0.00 2.89 +0.03 38 0 322 0
29SEP26 18.50 P 0.00 0.00 0.00 3.31 +0.04 40 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.73 +0.04 40 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.17 +0.04 42 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.62 +0.06 43 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 5.55 +0.05 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.46 +0.03 47 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.38 -0.05 48 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.35 -0.01 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.32 -0.04 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.31 -0.03 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.28 0.00 55 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.30 +0.03 60 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.25 +0.04 59 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.27 +0.03 63 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.23 +0.01 62 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.22 +0.01 64 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.21 +0.01 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.23 +0.04 69 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 0.00 31 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 0.00 31 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 0.00 31 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 0.45 0.00 32 0 295 0
30DEC26 13.50 P 0.78 0.78 0.78 0.60 0.00 32 30 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.79 0.00 33 0 120 0
30DEC26 14.50 P 0.00 0.00 0.00 1.00 +0.01 33 0 483 0
30DEC26 15.00 P 1.42 1.42 1.42 1.23 +0.01 34 30 858 +30
30DEC26 15.50 P 0.00 0.00 0.00 1.50 +0.01 34 0 1,025 0
30DEC26 16.00 P 0.00 0.00 0.00 1.79 +0.01 35 0 883 0
30DEC26 16.50 P 0.00 0.00 0.00 2.10 +0.01 35 0 1,258 0
30DEC26 17.00 P 0.00 0.00 0.00 2.44 +0.02 36 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 2.80 +0.02 36 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.18 +0.03 37 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 3.57 +0.02 38 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.97 +0.02 38 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 4.40 +0.06 39 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.83 +0.04 40 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.70 +0.05 41 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.57 +0.02 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.50 +0.02 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.50 +0.08 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.45 +0.08 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.38 +0.04 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.39 +0.08 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.31 +0.04 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.29 +0.03 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.28 +0.03 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.26 +0.04 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.25 +0.04 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.24 +0.03 57 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.23 +0.04 58 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 +0.10 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 +0.13 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.33 +0.14 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.43 +0.16 37 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 0.53 +0.15 36 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.66 +0.16 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.80 +0.15 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.96 +0.14 36 0 304 0
30MAR27 14.00 P 0.00 0.00 0.00 1.13 +0.12 35 0 635 0
30MAR27 14.50 P 0.00 0.00 0.00 1.33 +0.09 35 0 320 0
30MAR27 15.00 P 0.00 0.00 0.00 1.55 +0.07 35 0 141 0
30MAR27 15.50 P 0.00 0.00 0.00 1.79 +0.04 35 0 267 0
30MAR27 16.00 P 0.00 0.00 0.00 2.04 0.00 34 0 134 0
30MAR27 16.50 P 0.00 0.00 0.00 2.32 -0.03 34 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 2.64 -0.03 35 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 3.04 +0.02 36 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.41 +0.03 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.81 +0.05 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.22 +0.07 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.60 +0.05 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.04 +0.11 39 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 5.88 +0.09 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.69 +0.03 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.60 +0.04 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.50 +0.02 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.45 +0.03 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.39 +0.02 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.39 +0.08 46 0 0 0
TOTAL PUT 1,910 60,373 +1,272
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$ 5.42
28MAY26 4.30 C 0.00 0.00 0.00 1.16 -0.03 61 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.06 -0.03 56 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.96 -0.03 51 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.86 -0.04 47 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.77 -0.02 46 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.68 -0.02 44 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.59 -0.03 41 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.50 -0.04 38 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.32 -0.03 37 0 1 0
28MAY26 5.50 C 0.25 0.25 0.19 0.19 -0.02 37 9 17 +9
28MAY26 5.75 C 0.11 0.11 0.11 0.10 -0.02 36 1 97 +1
28MAY26 6.00 C 0.06 0.06 0.05 0.05 -0.01 36 15 137 +8
28MAY26 6.25 C 0.00 0.00 0.00 0.03 0.00 39 0 389 0
28MAY26 6.50 C 0.03 0.03 0.03 0.01 -0.01 37 1 535 -1
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 380 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 228 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 123 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 166 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 116 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 1.96 -0.03 70 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.86 -0.03 66 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.76 -0.04 62 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.67 -0.03 63 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.57 -0.03 59 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.47 -0.03 55 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.37 -0.03 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.28 -0.03 51 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.18 -0.03 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.09 -0.03 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.00 -0.03 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.91 -0.03 43 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.83 -0.02 43 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.75 -0.01 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.67 -0.02 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.59 -0.03 39 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.44 0.00 40 0 5 0
29JUN26 5.50 C 0.30 0.30 0.30 0.31 -0.01 39 7 73 0
29JUN26 5.75 C 0.00 0.00 0.00 0.21 -0.01 39 0 31 0
29JUN26 6.00 C 0.14 0.14 0.14 0.14 -0.01 39 1 10 +1
29JUN26 6.25 C 0.09 0.09 0.09 0.09 0.00 39 3 203 +3
29JUN26 6.50 C 0.00 0.00 0.00 0.06 0.00 39 0 369 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 0.00 40 0 236 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 38 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 184 0
29JUN26 7.75 C 0.01 0.01 0.01 0.01 0.00 44 1 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 121 0
29JUN26 8.50 C 0.01 0.01 0.01 0.01 0.00 53 39 84 -35
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.20 -0.02 44 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.11 -0.02 43 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.03 -0.02 43 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.95 -0.02 42 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.87 -0.02 42 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.79 -0.03 41 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.72 -0.02 40 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.66 -0.01 41 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.51 -0.01 40 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.39 -0.01 40 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.29 -0.01 39 0 22 0
30JUL26 6.00 C 0.00 0.00 0.00 0.21 -0.01 39 0 30 0
30JUL26 6.25 C 0.00 0.00 0.00 0.15 -0.01 39 0 1 0
30JUL26 6.50 C 0.00 0.00 0.00 0.11 0.00 39 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30JUL26 7.00 C 0.07 0.07 0.07 0.06 0.00 40 30 60 +30
30JUL26 7.25 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 +0.01 40 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 41 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.23 - 44 0 0 -
28AUG26 4.40 C 0.00 0.00 0.00 1.15 - 43 0 0 -
28AUG26 4.50 C 0.00 0.00 0.00 1.07 - 43 0 0 -
28AUG26 4.60 C 0.00 0.00 0.00 1.00 - 43 0 0 -
28AUG26 4.70 C 0.00 0.00 0.00 0.92 - 42 0 0 -
28AUG26 4.80 C 0.00 0.00 0.00 0.85 - 41 0 0 -
28AUG26 4.90 C 0.00 0.00 0.00 0.78 - 41 0 0 -
28AUG26 5.00 C 0.00 0.00 0.00 0.72 - 41 0 0 -
28AUG26 5.25 C 0.00 0.00 0.00 0.58 - 40 0 0 -
28AUG26 5.50 C 0.00 0.00 0.00 0.46 - 40 0 0 -
28AUG26 5.75 C 0.00 0.00 0.00 0.36 - 40 0 0 -
28AUG26 6.00 C 0.00 0.00 0.00 0.28 - 40 0 0 -
28AUG26 6.25 C 0.00 0.00 0.00 0.22 - 40 0 0 -
28AUG26 6.50 C 0.00 0.00 0.00 0.16 - 39 0 0 -
28AUG26 6.75 C 0.00 0.00 0.00 0.12 - 39 0 0 -
28AUG26 7.00 C 0.00 0.00 0.00 0.09 - 39 0 0 -
28AUG26 7.25 C 0.00 0.00 0.00 0.07 - 40 0 0 -
28AUG26 7.50 C 0.00 0.00 0.00 0.05 - 39 0 0 -
28AUG26 7.75 C 0.00 0.00 0.00 0.03 - 38 0 0 -
29SEP26 4.30 C 0.00 0.00 0.00 1.27 -0.03 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.19 -0.03 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.12 -0.01 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.04 -0.01 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.98 0.00 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.91 -0.02 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.85 -0.01 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.78 -0.02 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.64 -0.02 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.54 -0.03 41 0 40 0
29SEP26 5.75 C 0.00 0.00 0.00 0.43 -0.04 40 0 474 0
29SEP26 6.00 C 0.00 0.00 0.00 0.34 -0.03 40 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.28 -0.02 40 0 82 0
29SEP26 6.50 C 0.00 0.00 0.00 0.22 -0.02 40 0 104 0
29SEP26 6.75 C 0.00 0.00 0.00 0.18 -0.01 40 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.14 -0.01 40 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 0.00 41 0 185 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.01 41 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 39 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 37 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 40 0 0 0
29SEP26 9.75 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 0.01 0.00 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 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 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 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 1.38 -0.03 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.31 -0.02 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.24 -0.02 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.18 -0.02 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.11 -0.02 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.05 -0.02 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.00 -0.01 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.94 -0.02 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.81 -0.01 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.69 -0.02 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.59 0.00 40 0 2 0
30DEC26 6.00 C 0.00 0.00 0.00 0.50 0.00 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.43 0.00 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.36 -0.01 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.31 -0.01 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.26 -0.01 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 -0.01 40 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 0.00 40 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 0.00 40 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 0.00 40 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 0.00 40 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 -0.01 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 41 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 1.49 -0.02 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.42 -0.02 42 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.36 -0.01 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.30 -0.01 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.24 -0.02 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.18 -0.01 41 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.13 -0.01 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.07 -0.02 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.95 -0.01 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.83 -0.01 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.73 -0.01 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.64 -0.01 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.57 -0.01 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.50 0.00 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.44 0.00 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.22 -0.01 40 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 0.00 40 0 1 0
TOTAL CALL 107 6,868 +16
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 +0.01 37 0 32 0
28MAY26 4.80 P 0.03 0.03 0.03 0.03 +0.01 37 34 70 +34
28MAY26 4.90 P 0.00 0.00 0.00 0.04 0.00 35 0 120 0
28MAY26 5.00 P 0.06 0.06 0.06 0.06 +0.01 36 11 285 +11
28MAY26 5.25 P 0.13 0.13 0.13 0.13 +0.01 35 11 392 +11
28MAY26 5.50 P 0.00 0.00 0.00 0.25 +0.01 35 0 605 0
28MAY26 5.75 P 0.50 0.50 0.50 0.41 +0.02 34 2 393 -2
28MAY26 6.00 P 0.00 0.00 0.00 0.61 +0.03 33 0 348 0
28MAY26 6.25 P 0.00 0.00 0.00 0.83 +0.03 0 0 72 0
28MAY26 6.50 P 0.00 0.00 0.00 1.08 +0.03 0 0 322 0
28MAY26 6.75 P 0.00 0.00 0.00 1.33 +0.04 0 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.83 +0.04 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.08 +0.04 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.33 +0.04 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.58 +0.04 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 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 40 0 1 0
29JUN26 4.40 P 0.03 0.03 0.03 0.04 +0.01 40 1 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 +0.01 39 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 0.08 +0.01 38 0 38 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 +0.01 37 0 195 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 0.00 36 0 90 0
29JUN26 5.00 P 0.00 0.00 0.00 0.16 +0.01 37 0 94 0
29JUN26 5.25 P 0.24 0.24 0.24 0.25 +0.02 36 54 330 +54
29JUN26 5.50 P 0.37 0.37 0.37 0.38 +0.02 36 3 251 +3
29JUN26 5.75 P 0.00 0.00 0.00 0.53 +0.02 35 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.72 +0.02 36 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 0.93 +0.03 36 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.15 +0.04 36 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 1.37 +0.03 32 0 165 0
29JUN26 7.00 P 0.00 0.00 0.00 1.61 +0.03 30 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.85 +0.03 0 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.10 +0.04 0 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.59 +0.03 0 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.84 +0.03 0 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 3.08 +0.03 0 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.33 +0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.58 +0.04 0 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.83 +0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.08 +0.03 0 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 4.33 +0.04 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.58 +0.04 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.09 +0.05 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.59 +0.04 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.09 +0.04 65 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.59 +0.04 74 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.09 +0.05 81 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.08 +0.01 40 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 38 0 0 0
30JUL26 4.70 P 0.13 0.13 0.13 0.13 0.00 38 30 30 +30
30JUL26 4.80 P 0.00 0.00 0.00 0.16 +0.01 38 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
30JUL26 5.00 P 0.22 0.22 0.22 0.23 +0.02 38 38 38 +34
30JUL26 5.25 P 0.00 0.00 0.00 0.33 +0.02 37 0 14 0
30JUL26 5.50 P 0.00 0.00 0.00 0.46 +0.02 37 0 31 0
30JUL26 5.75 P 0.00 0.00 0.00 0.61 +0.03 37 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.79 +0.03 37 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 0.98 +0.03 37 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.19 +0.03 37 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.41 +0.03 36 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.64 +0.03 36 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 1.87 +0.03 34 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.11 +0.03 33 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.59 +0.02 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.84 +0.03 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.09 +0.03 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.09 - 39 0 0 -
28AUG26 4.40 P 0.00 0.00 0.00 0.11 - 39 0 0 -
28AUG26 4.50 P 0.00 0.00 0.00 0.14 - 40 0 0 -
28AUG26 4.60 P 0.00 0.00 0.00 0.16 - 39 0 0 -
28AUG26 4.70 P 0.00 0.00 0.00 0.19 - 40 0 0 -
28AUG26 4.80 P 0.00 0.00 0.00 0.22 - 39 0 0 -
28AUG26 4.90 P 0.24 0.24 0.24 0.25 - 39 4 4 -
28AUG26 5.00 P 0.00 0.00 0.00 0.29 - 39 0 0 -
28AUG26 5.25 P 0.00 0.00 0.00 0.40 - 39 0 0 -
28AUG26 5.50 P 0.00 0.00 0.00 0.53 - 38 0 0 -
28AUG26 5.75 P 0.00 0.00 0.00 0.67 - 37 0 0 -
28AUG26 6.00 P 0.00 0.00 0.00 0.86 - 39 0 0 -
28AUG26 6.25 P 0.00 0.00 0.00 1.04 - 38 0 0 -
28AUG26 6.50 P 0.00 0.00 0.00 1.24 - 38 0 0 -
28AUG26 6.75 P 0.00 0.00 0.00 1.45 - 38 0 0 -
28AUG26 7.00 P 0.00 0.00 0.00 1.67 - 38 0 0 -
28AUG26 7.25 P 0.00 0.00 0.00 1.89 - 36 0 0 -
28AUG26 7.50 P 0.00 0.00 0.00 2.13 - 37 0 0 -
28AUG26 7.75 P 0.00 0.00 0.00 2.36 - 32 0 0 -
29SEP26 4.30 P 0.00 0.00 0.00 0.14 0.00 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.19 +0.01 41 0 2 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 +0.02 41 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.25 +0.01 41 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.28 +0.01 40 0 72 0
29SEP26 4.90 P 0.00 0.00 0.00 0.32 +0.01 40 0 13 0
29SEP26 5.00 P 0.00 0.00 0.00 0.35 0.00 40 0 115 0
29SEP26 5.25 P 0.00 0.00 0.00 0.47 -0.01 40 0 34 0
29SEP26 5.50 P 0.55 0.55 0.55 0.60 0.00 39 1 132 +1
29SEP26 5.75 P 0.00 0.00 0.00 0.74 -0.02 39 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 0.92 +0.03 40 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 1.10 +0.03 40 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.30 +0.03 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.50 +0.03 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.71 +0.03 39 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.93 +0.03 39 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.16 +0.04 39 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.39 +0.04 38 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.62 +0.03 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.86 +0.03 35 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 3.10 +0.03 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.35 +0.03 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.59 +0.03 0 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.84 +0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.08 +0.03 0 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.33 +0.03 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.58 +0.03 0 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 5.09 +0.04 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.59 +0.04 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.09 +0.04 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.59 +0.04 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.09 +0.05 57 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.29 +0.02 41 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.32 +0.01 40 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.35 +0.01 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.39 +0.02 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.43 +0.02 40 0 2 0
30DEC26 5.00 P 0.00 0.00 0.00 0.48 +0.02 40 0 26 0
30DEC26 5.25 P 0.58 0.58 0.58 0.60 +0.03 40 10 29 +10
30DEC26 5.50 P 0.00 0.00 0.00 0.73 +0.03 39 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.87 +0.01 39 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.04 +0.02 39 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.22 +0.03 39 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.40 +0.02 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.60 +0.03 39 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.80 +0.03 39 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.01 +0.03 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.23 +0.03 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.46 +0.04 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.68 +0.03 39 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.91 +0.03 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.14 +0.03 38 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 3.37 +0.03 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.61 +0.04 36 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.85 +0.03 33 0 0 0
30MAR27 4.30 P 0.28 0.28 0.28 0.30 +0.01 40 4 4 +4
30MAR27 4.40 P 0.00 0.00 0.00 0.34 +0.01 41 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.37 +0.01 40 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.41 +0.01 40 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.45 +0.01 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.49 +0.02 40 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.53 +0.02 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.58 +0.02 40 0 3 0
30MAR27 5.25 P 0.00 0.00 0.00 0.70 +0.02 40 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.83 +0.02 39 0 3 0
30MAR27 5.75 P 0.00 0.00 0.00 0.98 +0.02 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.14 +0.02 39 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.31 +0.02 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.49 +0.02 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.68 +0.02 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.89 +0.03 40 0 4 0
30MAR27 7.25 P 0.00 0.00 0.00 2.09 +0.03 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.29 +0.02 39 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 2.51 +0.03 39 0 0 0
30MAR27 8.00 P 2.70 2.70 2.70 2.73 +0.03 39 2 4 +2
30MAR27 8.25 P 0.00 0.00 0.00 2.95 +0.03 39 0 0 0
30MAR27 8.50 P 3.20 3.20 3.20 3.16 +0.01 37 2 4 +2
TOTAL PUT 207 7,100 +194
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$ 1.98
28MAY26 1.40 C 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.39 0.00 51 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.34 0.00 45 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.30 +0.01 50 0 2 0
28MAY26 1.75 C 0.00 0.00 0.00 0.25 -0.01 43 0 1 0
28MAY26 1.80 C 0.00 0.00 0.00 0.22 0.00 49 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.17 -0.01 41 0 8 0
28MAY26 1.90 C 0.13 0.14 0.13 0.14 -0.01 43 4 104 +1
28MAY26 1.95 C 0.00 0.00 0.00 0.11 -0.01 42 0 6 0
28MAY26 2.00 C 0.08 0.09 0.07 0.09 0.00 44 6 182 +3
28MAY26 2.10 C 0.05 0.06 0.05 0.05 -0.01 43 22 94 +7
28MAY26 2.20 C 0.03 0.03 0.03 0.03 0.00 45 7 127 +7
28MAY26 2.30 C 0.02 0.02 0.02 0.02 0.00 48 2 273 +1
28MAY26 2.40 C 0.01 0.01 0.01 0.01 0.00 48 15 398 +5
28MAY26 2.50 C 0.00 0.00 0.00 0.01 0.00 55 0 218 0
28MAY26 2.60 C 0.00 0.00 0.00 0.01 0.00 62 0 28 0
28MAY26 2.70 C 0.01 0.01 0.01 0.01 0.00 69 1 36 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 75 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 101 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.09 0.00 104 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.04 0.00 97 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.99 0.00 90 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.94 0.00 84 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.89 0.00 78 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.84 0.00 72 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.79 0.00 67 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.74 0.00 62 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.69 0.00 57 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.65 +0.01 66 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.60 0.00 61 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.55 0.00 56 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.50 0.00 51 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.46 0.00 53 0 2 0
29JUN26 1.60 C 0.41 0.41 0.41 0.43 +0.03 59 1 84 +1
29JUN26 1.65 C 0.00 0.00 0.00 0.37 -0.01 49 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.33 0.00 48 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.29 -0.01 47 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.26 0.00 48 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.23 0.00 49 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.20 0.00 48 0 30 0
29JUN26 1.95 C 0.00 0.00 0.00 0.18 0.00 50 0 3 0
29JUN26 2.00 C 0.00 0.00 0.00 0.16 +0.01 51 0 31 0
29JUN26 2.10 C 0.11 0.11 0.11 0.11 0.00 48 3 38 0
29JUN26 2.20 C 0.07 0.08 0.07 0.08 0.00 48 10 33 +2
29JUN26 2.30 C 0.05 0.06 0.05 0.06 0.00 50 12 79 +12
29JUN26 2.40 C 0.00 0.00 0.00 0.05 +0.01 53 0 1,105 0
29JUN26 2.50 C 0.04 0.04 0.04 0.03 0.00 50 1 181 -1
29JUN26 2.60 C 0.00 0.00 0.00 0.02 0.00 50 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 46 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 51 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 62 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 75 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 78 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.61 0.00 55 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.56 0.00 50 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.52 0.00 52 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.48 0.00 52 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.44 +0.01 51 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.40 0.00 50 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.36 -0.01 49 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.33 0.00 50 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.29 -0.01 47 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.27 0.00 50 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.24 0.00 49 0 66 0
30JUL26 1.95 C 0.00 0.00 0.00 0.22 0.00 51 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.20 0.00 51 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.16 0.00 51 0 1 0
30JUL26 2.20 C 0.00 0.00 0.00 0.12 -0.01 50 0 6 0
30JUL26 2.30 C 0.00 0.00 0.00 0.10 0.00 52 0 4 0
30JUL26 2.40 C 0.00 0.00 0.00 0.08 0.00 52 0 4 0
30JUL26 2.50 C 0.00 0.00 0.00 0.06 0.00 51 0 6 0
30JUL26 2.60 C 0.05 0.05 0.05 0.05 0.00 53 3 5 +3
30JUL26 2.70 C 0.00 0.00 0.00 0.04 0.00 53 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.03 0.00 53 0 5 0
30JUL26 2.90 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.50 - 52 0 0 -
28AUG26 1.60 C 0.00 0.00 0.00 0.46 - 51 0 0 -
28AUG26 1.65 C 0.00 0.00 0.00 0.43 - 52 0 0 -
28AUG26 1.70 C 0.00 0.00 0.00 0.39 - 50 0 0 -
28AUG26 1.75 C 0.00 0.00 0.00 0.36 - 51 0 0 -
28AUG26 1.80 C 0.00 0.00 0.00 0.34 - 53 0 0 -
28AUG26 1.85 C 0.00 0.00 0.00 0.31 - 53 0 0 -
28AUG26 1.90 C 0.00 0.00 0.00 0.28 - 52 0 0 -
28AUG26 1.95 C 0.00 0.00 0.00 0.25 - 50 0 0 -
28AUG26 2.00 C 0.00 0.00 0.00 0.24 - 53 0 0 -
28AUG26 2.10 C 0.00 0.00 0.00 0.20 - 53 0 0 -
28AUG26 2.20 C 0.00 0.00 0.00 0.17 - 54 0 0 -
28AUG26 2.30 C 0.13 0.13 0.13 0.14 - 54 1 1 -
28AUG26 2.40 C 0.11 0.11 0.11 0.11 - 53 1 1 -
28AUG26 2.50 C 0.10 0.10 0.10 0.09 - 53 1 1 -
28AUG26 2.60 C 0.00 0.00 0.00 0.08 - 55 0 0 -
28AUG26 2.70 C 0.00 0.00 0.00 0.06 - 53 0 0 -
28AUG26 2.80 C 0.00 0.00 0.00 0.05 - 53 0 0 -
28AUG26 2.90 C 0.00 0.00 0.00 0.04 - 53 0 0 -
29SEP26 1.40 C 0.00 0.00 0.00 0.64 0.00 54 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.60 0.00 53 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.56 0.00 53 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.52 -0.01 51 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.49 0.00 53 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.45 -0.01 51 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.42 -0.01 51 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.39 -0.01 52 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.37 -0.01 53 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.34 0.00 53 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.31 -0.02 52 0 1 0
29SEP26 1.95 C 0.00 0.00 0.00 0.30 0.00 54 0 17 0
29SEP26 2.00 C 0.00 0.00 0.00 0.28 -0.01 55 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.24 0.00 55 0 101 0
29SEP26 2.20 C 0.00 0.00 0.00 0.20 -0.01 54 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.17 -0.01 54 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.14 -0.02 53 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.12 -0.01 53 0 119 0
29SEP26 2.60 C 0.00 0.00 0.00 0.10 -0.01 53 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.09 -0.01 55 0 89 0
29SEP26 2.80 C 0.00 0.00 0.00 0.07 -0.01 53 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.06 -0.01 53 0 7 0
29SEP26 3.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.04 -0.01 53 0 9 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 -0.01 51 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 -0.01 49 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 -0.01 45 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 52 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 55 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 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 0.68 -0.01 52 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.65 0.00 53 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.61 -0.01 52 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.58 0.00 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.55 0.00 53 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.52 0.00 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.49 0.00 53 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.46 +0.01 52 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.44 0.00 53 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.41 0.00 52 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.40 +0.01 54 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.39 +0.02 56 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.37 +0.02 57 0 12 0
30DEC26 2.10 C 0.00 0.00 0.00 0.33 +0.01 56 0 1 0
30DEC26 2.20 C 0.00 0.00 0.00 0.29 +0.01 56 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.26 +0.01 56 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.23 +0.01 55 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.20 0.00 55 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.18 +0.01 55 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.16 +0.01 55 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.14 0.00 55 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.13 +0.01 56 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.11 0.00 55 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.10 +0.01 55 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.09 +0.01 55 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 +0.01 54 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 +0.01 52 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 +0.01 50 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 +0.01 47 0 15 0
30MAR27 1.40 C 0.00 0.00 0.00 0.72 -0.01 52 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.69 0.00 53 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.66 0.00 53 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.63 0.00 53 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.60 0.00 53 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.57 0.00 52 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.54 0.00 52 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.52 0.00 53 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.49 0.00 52 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.47 0.00 53 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.45 0.00 53 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.43 0.00 53 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.41 0.00 53 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.38 0.00 54 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.34 -0.01 53 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.31 0.00 54 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.28 0.00 53 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.26 0.00 54 0 7 0
30MAR27 2.60 C 0.00 0.00 0.00 0.23 0.00 53 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.21 0.00 54 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.19 0.00 53 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.17 0.00 53 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.16 0.00 54 0 4 0
30MAR27 3.10 C 0.00 0.00 0.00 0.14 0.00 53 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.13 0.00 54 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.12 0.00 54 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.11 0.00 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.10 0.00 54 0 8 0
TOTAL CALL 90 9,616 +41
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 68 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 0.00 0.00 0.00 0.01 0.00 49 0 18 0
28MAY26 1.70 P 0.01 0.01 0.01 0.01 0.00 42 1 7 +1
28MAY26 1.75 P 0.00 0.00 0.00 0.02 0.00 45 0 11 0
28MAY26 1.80 P 0.03 0.03 0.03 0.03 0.00 45 6 33 +6
28MAY26 1.85 P 0.05 0.05 0.05 0.04 0.00 43 4 91 0
28MAY26 1.90 P 0.07 0.07 0.06 0.06 0.00 44 7 162 +6
28MAY26 1.95 P 0.10 0.10 0.08 0.08 0.00 44 2 32 +2
28MAY26 2.00 P 0.12 0.12 0.10 0.10 0.00 41 5 119 +1
28MAY26 2.10 P 0.18 0.18 0.18 0.17 +0.01 44 1 37 -1
28MAY26 2.20 P 0.00 0.00 0.00 0.25 +0.01 47 0 49 0
28MAY26 2.30 P 0.00 0.00 0.00 0.34 +0.01 51 0 258 0
28MAY26 2.40 P 0.00 0.00 0.00 0.43 0.00 51 0 407 0
28MAY26 2.50 P 0.00 0.00 0.00 0.52 -0.01 0 0 201 0
28MAY26 2.60 P 0.00 0.00 0.00 0.63 +0.01 66 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.73 0.00 73 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.83 0.00 79 0 23 0
28MAY26 2.90 P 0.00 0.00 0.00 0.93 0.00 86 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.03 0.00 91 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 1.13 +0.01 97 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.23 +0.01 102 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.33 0.00 107 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.43 0.00 112 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.53 +0.01 117 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.63 0.00 121 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.73 +0.01 126 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 99 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 87 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 46 0 28 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 1.60 P 0.00 0.00 0.00 0.02 0.00 45 0 25 0
29JUN26 1.65 P 0.00 0.00 0.00 0.03 0.00 47 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.05 +0.01 51 0 46 0
29JUN26 1.75 P 0.06 0.06 0.06 0.06 0.00 49 5 13 +5
29JUN26 1.80 P 0.07 0.07 0.07 0.07 0.00 47 1 44 0
29JUN26 1.85 P 0.00 0.00 0.00 0.09 0.00 48 0 68 0
29JUN26 1.90 P 0.00 0.00 0.00 0.11 0.00 47 0 15 0
29JUN26 1.95 P 0.00 0.00 0.00 0.14 +0.01 49 0 31 0
29JUN26 2.00 P 0.00 0.00 0.00 0.17 +0.02 50 0 62 0
29JUN26 2.10 P 0.00 0.00 0.00 0.23 +0.01 50 0 34 0
29JUN26 2.20 P 0.00 0.00 0.00 0.30 +0.01 51 0 23 0
29JUN26 2.30 P 0.00 0.00 0.00 0.38 +0.01 52 0 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.46 +0.01 52 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.55 +0.01 54 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.64 0.00 54 0 102 0
29JUN26 2.70 P 0.00 0.00 0.00 0.73 -0.01 52 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.84 +0.01 64 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 0.93 0.00 61 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.03 0.00 65 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.13 +0.01 69 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.23 0.00 73 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.33 0.00 76 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.43 0.00 80 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.53 0.00 83 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.63 0.00 86 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.73 0.00 89 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.03 0.00 98 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.12 -0.01 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.22 -0.01 0 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 0.02 +0.01 49 0 1 0
30JUL26 1.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.04 +0.01 51 0 3 0
30JUL26 1.60 P 0.00 0.00 0.00 0.05 +0.01 51 0 1 0
30JUL26 1.65 P 0.00 0.00 0.00 0.06 0.00 50 0 6 0
30JUL26 1.70 P 0.00 0.00 0.00 0.07 0.00 49 0 1 0
30JUL26 1.75 P 0.00 0.00 0.00 0.09 +0.01 50 0 6 0
30JUL26 1.80 P 0.00 0.00 0.00 0.10 0.00 47 0 103 0
30JUL26 1.85 P 0.00 0.00 0.00 0.13 +0.01 50 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.15 0.00 49 0 6 0
30JUL26 1.95 P 0.00 0.00 0.00 0.17 0.00 48 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.20 0.00 49 0 14 0
30JUL26 2.10 P 0.00 0.00 0.00 0.26 0.00 49 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.33 0.00 50 0 13 0
30JUL26 2.30 P 0.00 0.00 0.00 0.41 0.00 52 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.50 +0.01 55 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.58 +0.01 55 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.66 0.00 53 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.75 0.00 54 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.84 0.00 53 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.94 0.00 57 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.03 -0.01 54 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.06 - 53 0 0 -
28AUG26 1.60 P 0.00 0.00 0.00 0.07 - 51 0 0 -
28AUG26 1.65 P 0.00 0.00 0.00 0.08 - 50 0 0 -
28AUG26 1.70 P 0.00 0.00 0.00 0.10 - 51 0 0 -
28AUG26 1.75 P 0.00 0.00 0.00 0.12 - 52 0 0 -
28AUG26 1.80 P 0.00 0.00 0.00 0.14 - 51 0 0 -
28AUG26 1.85 P 0.00 0.00 0.00 0.16 - 51 0 0 -
28AUG26 1.90 P 0.00 0.00 0.00 0.18 - 50 0 0 -
28AUG26 1.95 P 0.00 0.00 0.00 0.21 - 51 0 0 -
28AUG26 2.00 P 0.00 0.00 0.00 0.24 - 52 0 0 -
28AUG26 2.10 P 0.00 0.00 0.00 0.30 - 52 0 0 -
28AUG26 2.20 P 0.00 0.00 0.00 0.37 - 53 0 0 -
28AUG26 2.30 P 0.45 0.45 0.45 0.43 - 50 2 2 -
28AUG26 2.40 P 0.00 0.00 0.00 0.52 - 54 0 0 -
28AUG26 2.50 P 0.00 0.00 0.00 0.61 - 57 0 0 -
28AUG26 2.60 P 0.00 0.00 0.00 0.69 - 56 0 0 -
28AUG26 2.70 P 0.00 0.00 0.00 0.78 - 58 0 0 -
28AUG26 2.80 P 0.00 0.00 0.00 0.87 - 59 0 0 -
28AUG26 2.90 P 0.00 0.00 0.00 0.96 - 59 0 0 -
29SEP26 1.40 P 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.06 0.00 55 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.07 0.00 54 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.08 0.00 53 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.10 0.00 54 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.11 0.00 52 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.13 0.00 53 0 46 0
29SEP26 1.75 P 0.00 0.00 0.00 0.14 -0.01 51 0 15 0
29SEP26 1.80 P 0.00 0.00 0.00 0.17 0.00 53 0 13 0
29SEP26 1.85 P 0.00 0.00 0.00 0.20 0.00 54 0 11 0
29SEP26 1.90 P 0.22 0.22 0.22 0.22 0.00 53 1 10 -1
29SEP26 1.95 P 0.00 0.00 0.00 0.24 -0.01 52 0 2 0
29SEP26 2.00 P 0.00 0.00 0.00 0.26 -0.01 50 0 215 0
29SEP26 2.10 P 0.00 0.00 0.00 0.33 0.00 52 0 129 0
29SEP26 2.20 P 0.00 0.00 0.00 0.40 +0.01 53 0 26 0
29SEP26 2.30 P 0.00 0.00 0.00 0.47 -0.01 54 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.56 +0.01 57 0 203 0
29SEP26 2.50 P 0.00 0.00 0.00 0.63 0.00 55 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.71 -0.01 55 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.80 -0.01 57 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.89 0.00 58 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.98 0.00 59 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.07 0.00 59 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.16 -0.01 59 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.25 -0.01 58 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.35 0.00 61 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.44 -0.01 60 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.54 0.00 62 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.63 -0.01 59 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.73 0.00 61 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.82 -0.01 0 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.03 0.00 67 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.12 -0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.22 -0.01 0 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.09 +0.01 55 0 7 0
30DEC26 1.45 P 0.00 0.00 0.00 0.11 +0.01 56 0 68 0
30DEC26 1.50 P 0.00 0.00 0.00 0.12 +0.01 55 0 12 0
30DEC26 1.55 P 0.00 0.00 0.00 0.13 +0.01 53 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.15 +0.01 54 0 22 0
30DEC26 1.65 P 0.16 0.16 0.16 0.17 +0.01 54 1 10 +1
30DEC26 1.70 P 0.00 0.00 0.00 0.19 0.00 53 0 2 0
30DEC26 1.75 P 0.20 0.20 0.20 0.22 +0.01 55 1 3 +1
30DEC26 1.80 P 0.00 0.00 0.00 0.24 +0.01 54 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.26 0.00 53 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.28 0.00 52 0 3 0
30DEC26 1.95 P 0.00 0.00 0.00 0.31 +0.02 53 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.34 +0.01 53 0 24 0
30DEC26 2.10 P 0.00 0.00 0.00 0.40 0.00 53 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.46 -0.01 52 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.53 -0.01 53 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.62 +0.01 56 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.70 +0.01 56 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.78 +0.01 57 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.86 +0.01 57 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.94 +0.01 57 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.03 +0.01 58 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.12 +0.01 59 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.21 +0.01 60 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.30 +0.01 60 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.39 0.00 60 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.48 0.00 60 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.57 -0.01 60 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.66 -0.01 60 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.76 0.00 61 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.85 -0.01 60 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.94 -0.01 59 0 1 0
30MAR27 1.40 P 0.10 0.10 0.10 0.11 0.00 52 1 7 +1
30MAR27 1.45 P 0.00 0.00 0.00 0.13 +0.01 53 0 3 0
30MAR27 1.50 P 0.00 0.00 0.00 0.15 +0.01 53 0 8 0
30MAR27 1.55 P 0.00 0.00 0.00 0.17 0.00 53 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.18 0.00 52 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.20 0.00 51 0 14 0
30MAR27 1.70 P 0.00 0.00 0.00 0.23 +0.01 52 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.25 +0.01 52 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.27 +0.01 51 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.30 +0.01 52 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.32 0.00 51 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.35 0.00 51 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.39 +0.01 53 0 12 0
30MAR27 2.10 P 0.00 0.00 0.00 0.44 -0.01 51 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.51 -0.01 52 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.58 -0.01 52 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.67 +0.01 55 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.74 0.00 55 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.82 0.00 55 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.90 +0.01 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.98 0.00 56 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.07 +0.01 57 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.15 0.00 56 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.24 +0.01 57 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.33 +0.01 58 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.41 0.00 57 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.50 0.00 57 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.59 0.00 57 0 1 0
TOTAL PUT 38 4,153 +22
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$ 135.80
28MAY26 97.50 C 0.00 0.00 0.00 38.93 -3.75 72 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 36.31 -3.88 63 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 33.95 -3.74 63 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 31.48 -3.72 59 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 28.84 -3.86 51 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 26.43 -3.78 49 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 24.13 -3.59 49 0 0 0
28MAY26 115.00 C 22.05 22.05 22.05 21.30 -4.58 37 5 14 -5
28MAY26 117.50 C 0.00 0.00 0.00 18.64 -4.04 28 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 16.27 -4.05 28 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 13.98 -4.47 28 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 11.80 -3.77 28 0 127 0
28MAY26 127.50 C 10.10 10.10 10.10 9.76 -3.56 28 2 45 -2
28MAY26 130.00 C 0.00 0.00 0.00 7.91 -3.29 28 0 96 0
28MAY26 132.50 C 0.00 0.00 0.00 6.31 -2.79 29 0 93 0
28MAY26 135.00 C 5.86 5.86 5.52 4.84 -2.49 28 2 171 -1
28MAY26 137.50 C 0.00 0.00 0.00 3.62 -2.10 28 0 133 0
28MAY26 140.00 C 3.31 3.31 2.70 2.68 -1.77 28 6 123 -3
28MAY26 142.50 C 2.40 2.40 2.01 1.92 -1.40 28 14 106 +4
28MAY26 145.00 C 1.68 1.68 1.39 1.39 -1.07 29 53 209 +4
28MAY26 147.50 C 1.25 1.25 1.25 0.95 -0.86 29 2 117 -2
28MAY26 150.00 C 0.95 0.95 0.71 0.63 -0.67 29 15 165 +11
28MAY26 152.50 C 0.66 0.66 0.49 0.41 -0.48 29 43 149 +40
28MAY26 155.00 C 0.47 0.47 0.47 0.26 -0.33 29 1 87 0
28MAY26 157.50 C 0.36 0.36 0.36 0.16 -0.22 29 1 48 -1
28MAY26 160.00 C 0.30 0.30 0.30 0.10 -0.14 29 10 85 +10
28MAY26 162.50 C 0.00 0.00 0.00 0.06 -0.09 29 0 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.04 -0.05 29 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.02 -0.04 29 0 8 0
29JUN26 60.00 C 0.00 0.00 0.00 75.95 -4.29 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 73.68 -4.07 85 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 71.50 -3.76 98 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 69.02 -3.75 94 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 66.30 -3.98 80 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 63.53 -3.99 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 61.18 -3.86 63 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 58.72 -3.84 62 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 56.16 -3.89 53 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 53.66 -3.93 49 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 51.64 -3.46 67 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 48.82 -3.81 53 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 46.56 -3.56 58 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 43.83 -3.85 47 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 41.76 -3.41 55 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 39.30 -3.44 52 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 36.55 -3.73 44 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 34.42 -3.41 47 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 31.66 -3.70 40 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 29.27 -3.68 38 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 26.89 -3.61 37 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 24.13 -4.00 30 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 21.78 -4.10 29 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 19.55 -3.91 29 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 17.41 -3.76 29 0 1,063 0
29JUN26 122.50 C 0.00 0.00 0.00 15.37 -3.62 29 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 13.45 -3.45 29 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 11.66 -3.26 29 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 10.02 -3.04 29 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 8.63 -2.70 30 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 7.24 -2.23 30 0 187 0
29JUN26 137.50 C 0.00 0.00 0.00 6.03 -2.03 29 0 155 0
29JUN26 140.00 C 5.74 5.82 5.34 5.03 -1.85 30 68 231 +64
29JUN26 142.50 C 0.00 0.00 0.00 4.08 -1.61 29 0 192 0
29JUN26 145.00 C 0.00 0.00 0.00 3.33 -1.39 30 0 128 0
29JUN26 147.50 C 2.72 2.72 2.72 2.71 -1.17 30 10 105 +10
29JUN26 150.00 C 0.00 0.00 0.00 2.15 -1.01 30 0 78 0
29JUN26 152.50 C 2.07 2.07 2.07 1.69 -0.86 30 15 64 0
29JUN26 155.00 C 1.73 1.73 1.73 1.32 -0.80 30 15 71 +14
29JUN26 157.50 C 1.33 1.33 1.33 1.02 -0.65 29 1 44 -1
29JUN26 160.00 C 0.00 0.00 0.00 0.76 -0.59 29 0 22 0
29JUN26 162.50 C 0.00 0.00 0.00 0.58 -0.44 29 0 32 0
29JUN26 165.00 C 0.00 0.00 0.00 0.43 -0.36 29 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.32 -0.28 29 0 7 0
30JUL26 105.00 C 0.00 0.00 0.00 32.37 -3.47 39 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 30.04 -3.42 37 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 27.75 -3.36 36 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 25.50 -3.30 35 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 22.63 -3.90 29 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 20.53 -3.78 29 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 18.53 -3.53 29 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 16.63 -3.38 29 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 14.84 -3.21 29 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 13.16 -3.04 29 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 11.61 -2.84 29 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 10.34 -2.48 30 0 22 0
30JUL26 135.00 C 0.00 0.00 0.00 8.97 -2.22 30 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 7.74 -2.02 30 0 90 0
30JUL26 140.00 C 0.00 0.00 0.00 6.66 -1.80 30 0 63 0
30JUL26 142.50 C 5.73 5.73 5.73 5.71 -1.58 30 3 59 -3
30JUL26 145.00 C 0.00 0.00 0.00 4.88 -1.39 30 0 47 0
30JUL26 147.50 C 0.00 0.00 0.00 4.12 -1.25 30 0 32 0
30JUL26 150.00 C 3.89 3.89 3.89 3.54 -1.04 30 1 37 +1
30JUL26 152.50 C 3.18 3.18 3.14 2.96 -0.96 30 30 50 -15
30JUL26 155.00 C 0.00 0.00 0.00 2.47 -0.88 30 0 120 0
30JUL26 157.50 C 0.00 0.00 0.00 2.04 -0.77 30 0 90 0
30JUL26 160.00 C 0.00 0.00 0.00 1.64 -0.74 29 0 6 0
30JUL26 162.50 C 0.00 0.00 0.00 1.34 - 29 0 0 -
28AUG26 117.50 C 0.00 0.00 0.00 21.36 - 29 0 0 -
28AUG26 120.00 C 0.00 0.00 0.00 19.44 - 29 0 0 -
28AUG26 122.50 C 0.00 0.00 0.00 17.62 - 29 0 0 -
28AUG26 125.00 C 0.00 0.00 0.00 15.90 - 29 0 0 -
28AUG26 127.50 C 0.00 0.00 0.00 14.28 - 29 0 0 -
28AUG26 130.00 C 0.00 0.00 0.00 12.77 - 29 0 0 -
28AUG26 132.50 C 0.00 0.00 0.00 11.63 - 30 0 0 -
28AUG26 135.00 C 0.00 0.00 0.00 10.17 - 29 0 0 -
28AUG26 137.50 C 9.45 9.45 9.45 8.97 - 29 15 15 -
28AUG26 140.00 C 0.00 0.00 0.00 7.88 - 29 0 0 -
28AUG26 142.50 C 0.00 0.00 0.00 6.90 - 29 0 0 -
28AUG26 145.00 C 0.00 0.00 0.00 6.02 - 29 0 0 -
28AUG26 147.50 C 0.00 0.00 0.00 5.25 - 29 0 0 -
28AUG26 150.00 C 0.00 0.00 0.00 4.54 - 29 0 0 -
28AUG26 152.50 C 0.00 0.00 0.00 3.98 - 30 0 0 -
28AUG26 155.00 C 3.68 3.68 3.68 3.41 - 30 2 2 -
28AUG26 157.50 C 0.00 0.00 0.00 2.83 - 29 0 0 -
28AUG26 160.00 C 0.00 0.00 0.00 2.41 - 29 0 0 -
28AUG26 162.50 C 0.00 0.00 0.00 2.05 - 29 0 0 -
29SEP26 67.50 C 0.00 0.00 0.00 69.55 -3.44 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 67.09 -3.44 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 64.64 -3.47 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 62.20 -3.43 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 59.76 -3.43 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 57.32 -3.43 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 54.89 -3.45 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 52.47 -3.41 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 50.05 -3.41 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 47.65 -3.39 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 45.26 -3.37 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 42.88 -3.35 41 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 40.52 -3.36 39 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 38.18 -3.30 38 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 35.89 -3.28 37 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 33.63 -3.24 36 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 31.37 -3.22 35 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 29.16 -3.21 34 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 27.01 -3.18 33 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 24.95 -3.11 33 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 22.29 -3.68 29 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 20.45 -3.52 29 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 18.69 -3.22 29 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 17.03 -3.08 29 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 15.47 -2.92 29 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 14.00 -2.77 29 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 12.63 -2.61 29 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 11.48 -2.33 29 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 10.29 -2.14 29 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 9.17 -2.04 29 0 23 0
29SEP26 142.50 C 0.00 0.00 0.00 8.26 -1.77 30 0 112 0
29SEP26 145.00 C 0.00 0.00 0.00 7.35 -1.76 30 0 31 0
29SEP26 147.50 C 0.00 0.00 0.00 6.42 -1.64 29 0 16 0
29SEP26 150.00 C 0.00 0.00 0.00 5.80 -1.51 30 0 40 0
29SEP26 152.50 C 5.10 5.10 5.10 5.10 -1.43 30 40 40 +40
29SEP26 155.00 C 4.64 4.64 4.64 4.48 -1.31 30 40 147 +40
29SEP26 157.50 C 4.51 4.51 4.51 3.92 -1.13 30 40 40 +40
29SEP26 160.00 C 0.00 0.00 0.00 3.33 -1.17 29 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 2.90 -1.05 29 0 2 0
29SEP26 165.00 C 0.00 0.00 0.00 2.52 -0.94 29 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 2.19 -0.83 29 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 64.95 -3.47 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 62.52 -3.43 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 60.10 -3.46 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 57.68 -3.42 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 55.27 -3.35 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 52.85 -3.43 42 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 50.48 -3.35 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 48.10 -3.41 40 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 45.74 -3.36 38 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 43.28 -3.49 36 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 41.10 -3.34 36 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 38.66 -3.47 34 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 36.58 -3.26 34 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 34.40 -3.23 34 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 32.26 -3.19 33 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 30.15 -3.16 32 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 28.12 -3.10 32 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 26.16 -3.03 31 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 24.29 -2.93 31 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 21.85 -3.49 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 20.18 -3.37 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 18.63 -3.02 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 17.12 -2.94 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 15.76 -2.75 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 14.41 -2.66 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 13.40 -2.32 29 0 12 0
30DEC26 137.50 C 12.98 12.98 12.98 12.24 -2.20 29 15 52 +15
30DEC26 140.00 C 0.00 0.00 0.00 11.27 -1.97 29 0 73 0
30DEC26 142.50 C 0.00 0.00 0.00 10.18 -1.94 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 9.23 -1.86 29 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 8.40 -1.75 29 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 7.65 -1.70 29 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 6.91 -1.61 29 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 6.26 -1.46 29 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 5.49 -1.55 29 0 18 0
30DEC26 160.00 C 5.79 5.79 5.79 5.05 -1.35 29 15 82 0
30DEC26 162.50 C 0.00 0.00 0.00 4.43 -1.36 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 3.98 -1.06 29 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 3.55 -1.02 29 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 34.99 -3.12 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 32.94 -3.07 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 30.98 -2.99 31 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 29.02 -2.97 30 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 27.13 -2.94 30 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 25.43 -2.80 30 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 23.04 -3.53 28 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 21.51 -3.21 28 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 20.00 -3.07 28 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 18.62 -2.93 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 17.30 -2.77 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 16.01 -2.74 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 15.11 -2.34 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 13.99 -2.06 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 12.74 -2.17 28 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 11.98 -1.93 28 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 11.09 -1.74 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 10.25 -1.65 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 9.46 -1.68 28 0 4 0
30MAR27 152.50 C 0.00 0.00 0.00 8.73 -1.46 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.99 -1.49 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.33 -1.46 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.56 -1.74 28 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 6.00 -1.63 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 5.45 -1.40 28 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 5.03 -1.27 28 0 3 0
TOTAL CALL 464 9,985 +260
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 56 0
28MAY26 112.50 P 0.18 0.18 0.18 0.03 +0.02 29 2 44 0
28MAY26 115.00 P 0.00 0.00 0.00 0.07 +0.05 29 0 65 0
28MAY26 117.50 P 0.33 0.33 0.33 0.13 +0.08 28 1 77 +1
28MAY26 120.00 P 0.37 0.53 0.36 0.26 +0.16 28 90 528 +80
28MAY26 122.50 P 0.72 0.72 0.72 0.47 +0.28 29 2 93 0
28MAY26 125.00 P 1.00 1.00 1.00 0.79 +0.44 29 7 184 +7
28MAY26 127.50 P 1.05 1.30 1.05 1.27 +0.67 29 23 87 0
28MAY26 130.00 P 1.60 1.75 1.60 1.95 +0.96 29 6 171 +6
28MAY26 132.50 P 2.08 2.80 2.08 2.80 +1.25 29 7 140 +4
28MAY26 135.00 P 3.06 3.06 3.06 3.84 +1.55 28 3 133 0
28MAY26 137.50 P 4.05 4.92 3.85 5.10 +1.86 28 64 206 +60
28MAY26 140.00 P 5.80 6.00 5.80 6.68 +2.29 28 4 63 -3
28MAY26 142.50 P 0.00 0.00 0.00 8.40 +2.55 28 0 53 0
28MAY26 145.00 P 0.00 0.00 0.00 10.34 +2.99 28 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 12.42 +3.34 28 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 14.62 +3.57 28 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 16.93 +3.77 28 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 19.30 +3.92 28 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 21.73 +4.03 28 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 24.20 +4.11 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 26.70 +3.81 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 29.20 +3.83 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 31.70 +3.83 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 33 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 31 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 51 0
29JUN26 102.50 P 0.00 0.00 0.00 0.05 +0.03 30 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.08 +0.04 29 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.13 +0.06 29 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.22 +0.10 29 0 41 0
29JUN26 112.50 P 0.00 0.00 0.00 0.35 +0.16 29 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 0.53 +0.22 29 0 62 0
29JUN26 117.50 P 1.02 1.02 1.02 0.81 +0.34 29 1 47 +1
29JUN26 120.00 P 1.20 1.55 1.20 1.18 +0.45 30 230 275 +223
29JUN26 122.50 P 1.38 1.38 1.38 1.65 +0.60 30 15 132 +15
29JUN26 125.00 P 2.20 2.35 2.20 2.25 +0.79 30 12 153 +11
29JUN26 127.50 P 2.88 2.88 2.88 2.98 +1.00 30 5 107 0
29JUN26 130.00 P 3.19 3.88 3.15 3.85 +1.23 30 48 627 +35
29JUN26 132.50 P 4.02 4.56 3.99 4.82 +1.46 30 49 103 +42
29JUN26 135.00 P 5.01 5.49 4.99 5.89 +1.65 29 63 177 +50
29JUN26 137.50 P 6.17 6.70 6.16 7.17 +1.92 29 77 200 +72
29JUN26 140.00 P 0.00 0.00 0.00 8.63 +2.17 29 0 53 0
29JUN26 142.50 P 0.00 0.00 0.00 10.25 +2.40 29 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 12.01 +2.83 29 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 13.87 +2.88 29 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 15.83 +3.07 29 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 17.90 +3.25 29 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 20.07 +3.44 29 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 22.29 +3.59 29 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 24.59 +3.71 29 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 26.89 +3.49 28 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 29.25 +3.53 27 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 31.76 +3.73 29 0 0 0
30JUL26 105.00 P 0.61 0.61 0.61 0.28 +0.12 29 1 8 +1
30JUL26 107.50 P 0.00 0.00 0.00 0.42 +0.18 30 0 0 0
30JUL26 110.00 P 0.94 0.94 0.94 0.59 +0.23 29 10 10 +10
30JUL26 112.50 P 0.00 0.00 0.00 0.85 +0.33 29 0 1 0
30JUL26 115.00 P 0.00 0.00 0.00 1.16 +0.42 29 0 20 0
30JUL26 117.50 P 0.00 0.00 0.00 1.60 +0.60 30 0 16 0
30JUL26 120.00 P 2.23 2.23 2.20 2.10 +0.70 30 30 91 +30
30JUL26 122.50 P 2.20 2.76 2.20 2.72 +0.86 30 55 75 +45
30JUL26 125.00 P 3.46 3.51 3.46 3.43 +1.04 30 2 2 +2
30JUL26 127.50 P 0.00 0.00 0.00 4.26 +1.22 30 0 17 0
30JUL26 130.00 P 5.10 5.10 5.10 5.22 +1.39 30 1 10 +1
30JUL26 132.50 P 0.00 0.00 0.00 6.21 +1.52 30 0 16 0
30JUL26 135.00 P 0.00 0.00 0.00 7.35 +1.73 30 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 8.60 +1.91 29 0 15 0
30JUL26 140.00 P 0.00 0.00 0.00 10.02 +2.14 29 0 15 0
30JUL26 142.50 P 0.00 0.00 0.00 11.64 +2.43 29 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 13.29 +2.49 29 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 15.06 +2.78 29 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 16.93 +2.95 29 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 18.87 +3.12 29 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 20.92 +3.27 29 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 23.01 +3.41 29 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 24.88 +3.21 27 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 27.09 - 27 0 0 -
28AUG26 117.50 P 0.00 0.00 0.00 2.24 - 30 0 0 -
28AUG26 120.00 P 0.00 0.00 0.00 2.83 - 30 0 0 -
28AUG26 122.50 P 0.00 0.00 0.00 3.48 - 30 0 0 -
28AUG26 125.00 P 0.00 0.00 0.00 4.31 - 30 0 0 -
28AUG26 127.50 P 0.00 0.00 0.00 5.19 - 30 0 0 -
28AUG26 130.00 P 0.00 0.00 0.00 6.11 - 29 0 0 -
28AUG26 132.50 P 0.00 0.00 0.00 7.14 - 29 0 0 -
28AUG26 135.00 P 0.00 0.00 0.00 8.30 - 29 0 0 -
28AUG26 137.50 P 0.00 0.00 0.00 9.58 - 29 0 0 -
28AUG26 140.00 P 0.00 0.00 0.00 11.00 - 29 0 0 -
28AUG26 142.50 P 0.00 0.00 0.00 12.54 - 29 0 0 -
28AUG26 145.00 P 0.00 0.00 0.00 14.19 - 29 0 0 -
28AUG26 147.50 P 0.00 0.00 0.00 15.94 - 29 0 0 -
28AUG26 150.00 P 0.00 0.00 0.00 17.72 - 29 0 0 -
28AUG26 152.50 P 0.00 0.00 0.00 19.64 - 29 0 0 -
28AUG26 155.00 P 0.00 0.00 0.00 21.58 - 29 0 0 -
28AUG26 157.50 P 0.00 0.00 0.00 23.64 - 29 0 0 -
28AUG26 160.00 P 0.00 0.00 0.00 25.41 - 28 0 0 -
28AUG26 162.50 P 0.00 0.00 0.00 27.56 - 27 0 0 -
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 30 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.06 +0.02 29 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.10 +0.04 29 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.15 +0.06 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.23 +0.09 29 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.33 +0.12 29 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.45 +0.15 29 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 0.63 +0.21 29 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.84 +0.26 29 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 1.10 +0.34 29 0 53 0
29SEP26 110.00 P 2.19 2.19 2.19 1.45 +0.43 29 10 82 0
29SEP26 112.50 P 0.00 0.00 0.00 1.83 +0.51 29 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 2.32 +0.63 29 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 2.96 +0.83 30 0 33 0
29SEP26 120.00 P 3.56 3.56 3.56 3.61 +0.91 30 1 15 +1
29SEP26 122.50 P 0.00 0.00 0.00 4.37 +1.03 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 5.19 +1.18 30 0 30 0
29SEP26 127.50 P 0.00 0.00 0.00 6.13 +1.29 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 7.07 +1.37 29 0 14 0
29SEP26 132.50 P 0.00 0.00 0.00 8.13 +1.43 29 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 9.39 +1.75 29 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 10.57 +1.68 29 0 154 0
29SEP26 140.00 P 0.00 0.00 0.00 12.10 +2.08 29 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 13.49 +2.11 29 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 15.10 +2.26 29 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 16.85 +2.44 29 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 18.63 +2.73 29 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 20.44 +2.84 29 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 22.38 +3.00 29 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 24.00 +2.79 28 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 26.07 +2.66 28 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 28.13 +2.68 28 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 30.25 +2.75 27 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 32.43 +2.83 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.08 +0.03 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.12 +0.04 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.16 +0.04 28 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.24 +0.07 28 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.34 +0.10 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.46 +0.13 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.62 +0.17 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.80 +0.20 29 0 113 0
30DEC26 97.50 P 0.00 0.00 0.00 1.05 +0.27 29 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.32 +0.30 29 0 40 0
30DEC26 102.50 P 1.88 1.88 1.88 1.68 +0.40 29 5 70 +5
30DEC26 105.00 P 0.00 0.00 0.00 2.12 +0.50 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 2.62 +0.64 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 3.14 +0.70 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 3.80 +0.87 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 4.46 +0.94 29 0 13 0
30DEC26 117.50 P 0.00 0.00 0.00 5.21 +1.05 29 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 5.95 +0.95 29 0 41 0
30DEC26 122.50 P 0.00 0.00 0.00 6.84 +1.10 28 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 7.78 +1.13 28 0 316 0
30DEC26 127.50 P 0.00 0.00 0.00 8.88 +1.36 28 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 10.00 +1.48 28 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 11.21 +1.57 28 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 12.51 +1.81 28 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 13.89 +1.85 28 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 15.33 +1.95 28 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 16.88 +2.08 28 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 18.50 +2.20 28 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 19.88 +1.99 27 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 21.65 +2.13 27 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 23.45 +2.21 27 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 25.33 +2.31 27 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 27.27 +2.41 27 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 29.24 +2.47 27 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 31.25 +2.55 27 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 33.34 +2.63 27 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 35.42 +2.67 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.02 +0.60 28 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 3.57 +0.66 28 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 4.23 +0.82 28 0 15 0
30MAR27 112.50 P 0.00 0.00 0.00 4.89 +0.85 28 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 5.70 +1.02 28 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 6.54 +0.97 28 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 7.44 +1.07 28 0 15 0
30MAR27 122.50 P 0.00 0.00 0.00 8.35 +1.17 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 9.30 +1.25 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 10.39 +1.17 28 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 11.51 +1.24 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 12.77 +1.43 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 14.07 +1.66 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 15.45 +1.80 28 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 16.91 +1.91 28 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 18.43 +1.87 28 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 20.03 +2.07 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 21.47 +1.96 27 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 23.17 +2.05 27 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 24.94 +2.14 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 26.77 +2.22 27 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.63 +2.30 27 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 30.54 +2.37 27 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 32.50 +2.44 27 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 34.50 +2.50 27 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 36.54 +2.57 27 0 0 0
TOTAL PUT 824 8,827 +699
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$ 2.86
28MAY26 2.00 C 0.00 0.00 0.00 0.88 -0.10 86 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.78 -0.10 76 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.68 -0.10 66 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.58 -0.10 57 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.49 -0.09 56 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.39 -0.09 46 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.31 -0.10 46 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.23 -0.09 42 0 0 0
28MAY26 2.80 C 0.17 0.17 0.17 0.17 -0.06 43 59 119 +59
28MAY26 2.90 C 0.00 0.00 0.00 0.12 -0.05 43 0 148 0
28MAY26 3.00 C 0.06 0.08 0.06 0.08 -0.05 42 10 119 0
28MAY26 3.10 C 0.05 0.05 0.05 0.05 -0.03 41 7 44 +5
28MAY26 3.20 C 0.00 0.00 0.00 0.03 -0.03 40 0 259 0
28MAY26 3.30 C 0.00 0.00 0.00 0.02 -0.02 42 0 663 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 -0.01 40 0 911 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 45 0 534 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 540 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 56 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 62 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 64 0 122 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 68 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.18 -0.10 83 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.13 -0.09 79 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.08 -0.10 75 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.03 -0.09 71 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 0.98 -0.10 68 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.93 -0.10 64 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.88 -0.10 60 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.78 -0.10 54 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.69 -0.10 53 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.60 -0.09 50 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.51 -0.09 47 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.43 -0.09 46 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.35 -0.09 43 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.28 -0.09 42 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.23 -0.07 43 0 12 0
29JUN26 2.90 C 0.19 0.19 0.19 0.18 -0.06 42 2 52 0
29JUN26 3.00 C 0.15 0.15 0.15 0.14 -0.05 42 60 79 +60
29JUN26 3.10 C 0.00 0.00 0.00 0.11 -0.04 43 0 20 0
29JUN26 3.20 C 0.00 0.00 0.00 0.08 -0.04 42 0 21 0
29JUN26 3.30 C 0.07 0.07 0.07 0.06 -0.03 42 3 174 0
29JUN26 3.40 C 0.00 0.00 0.00 0.05 -0.02 44 0 793 0
29JUN26 3.50 C 0.03 0.03 0.03 0.03 -0.03 41 160 1,173 0
29JUN26 3.60 C 0.00 0.00 0.00 0.02 -0.03 41 0 232 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 -0.02 38 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 -0.01 41 0 175 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30JUL26 2.00 C 0.00 0.00 0.00 0.90 -0.09 59 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.80 -0.09 52 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.71 -0.09 50 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.62 -0.09 47 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.54 -0.09 46 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.46 -0.09 44 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.39 -0.09 43 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.33 -0.09 43 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.28 -0.06 43 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.23 -0.06 43 0 700 0
30JUL26 3.00 C 0.00 0.00 0.00 0.19 -0.05 43 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.15 -0.06 42 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.12 -0.05 41 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.10 -0.04 42 0 41 0
30JUL26 3.40 C 0.00 0.00 0.00 0.08 -0.04 42 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.06 -0.04 42 0 4 0
30JUL26 3.60 C 0.00 0.00 0.00 0.05 -0.03 42 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.04 -0.03 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.03 -0.02 42 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 4 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.81 - 48 0 0 -
28AUG26 2.20 C 0.00 0.00 0.00 0.73 - 48 0 0 -
28AUG26 2.30 C 0.00 0.00 0.00 0.65 - 47 0 0 -
28AUG26 2.40 C 0.00 0.00 0.00 0.57 - 46 0 0 -
28AUG26 2.50 C 0.00 0.00 0.00 0.50 - 45 0 0 -
28AUG26 2.60 C 0.00 0.00 0.00 0.44 - 45 0 0 -
28AUG26 2.70 C 0.00 0.00 0.00 0.37 - 43 0 0 -
28AUG26 2.80 C 0.00 0.00 0.00 0.32 - 43 0 0 -
28AUG26 2.90 C 0.00 0.00 0.00 0.28 - 44 0 0 -
28AUG26 3.00 C 0.00 0.00 0.00 0.24 - 45 0 0 -
28AUG26 3.10 C 0.00 0.00 0.00 0.20 - 44 0 0 -
28AUG26 3.20 C 0.00 0.00 0.00 0.17 - 44 0 0 -
28AUG26 3.30 C 0.00 0.00 0.00 0.15 - 45 0 0 -
28AUG26 3.40 C 0.00 0.00 0.00 0.13 - 46 0 0 -
28AUG26 3.50 C 0.00 0.00 0.00 0.11 - 46 0 0 -
28AUG26 3.60 C 0.00 0.00 0.00 0.09 - 45 0 0 -
28AUG26 3.70 C 0.00 0.00 0.00 0.08 - 46 0 0 -
28AUG26 3.80 C 0.00 0.00 0.00 0.07 - 47 0 0 -
28AUG26 3.90 C 0.00 0.00 0.00 0.06 - 47 0 0 -
29SEP26 2.00 C 0.00 0.00 0.00 0.91 -0.09 47 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.83 -0.08 47 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.74 -0.09 44 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.66 -0.08 43 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.59 -0.08 44 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.53 -0.08 44 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.47 -0.07 44 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.41 -0.08 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.35 -0.08 42 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.31 -0.08 43 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.28 -0.06 45 0 10 0
29SEP26 3.10 C 0.00 0.00 0.00 0.24 -0.06 44 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.21 -0.06 44 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.18 -0.06 44 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.16 -0.05 45 0 644 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 -0.05 44 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.12 -0.05 45 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 -0.05 44 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 -0.04 44 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 -0.04 44 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 -0.04 44 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 -0.04 44 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 -0.04 43 0 2 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 -0.04 42 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 -0.04 40 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 -0.04 36 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.03 38 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.02 39 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 0.94 -0.09 42 0 70 0
30DEC26 2.10 C 0.00 0.00 0.00 0.86 -0.09 41 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.79 -0.08 42 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.72 -0.08 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.66 -0.08 43 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.60 -0.08 43 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.55 -0.07 44 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.50 -0.07 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.45 -0.07 44 0 2 0
30DEC26 2.90 C 0.44 0.44 0.44 0.40 -0.07 43 1 9 +1
30DEC26 3.00 C 0.00 0.00 0.00 0.37 -0.06 44 0 36 0
30DEC26 3.10 C 0.00 0.00 0.00 0.33 -0.06 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.30 -0.06 44 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.27 -0.06 44 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.24 -0.06 44 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.22 -0.06 44 0 81 0
30DEC26 3.60 C 0.00 0.00 0.00 0.20 -0.04 45 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 -0.05 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.16 -0.05 45 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.14 -0.05 44 0 3 0
30DEC26 4.00 C 0.00 0.00 0.00 0.13 -0.04 45 0 21 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 -0.04 44 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 -0.04 44 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.09 -0.03 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 -0.03 44 0 0 0
30DEC26 4.50 C 0.10 0.10 0.10 0.07 -0.03 44 40 255 +40
30DEC26 4.60 C 0.00 0.00 0.00 0.06 -0.03 43 0 227 0
30MAR27 2.00 C 0.00 0.00 0.00 0.99 -0.08 43 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 0.92 -0.08 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.86 -0.07 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.79 -0.07 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.74 -0.06 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.68 -0.07 44 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.63 -0.06 45 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.58 -0.06 44 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.54 -0.06 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.50 -0.06 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.46 -0.04 45 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.43 -0.05 46 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.40 -0.04 46 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.36 -0.05 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.33 -0.06 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.31 -0.05 46 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.28 -0.05 45 0 0 0
30MAR27 3.70 C 0.28 0.28 0.28 0.26 -0.04 46 1 16 +1
30MAR27 3.80 C 0.00 0.00 0.00 0.24 -0.04 46 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.22 -0.04 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.20 -0.04 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.18 -0.04 45 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.17 -0.03 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.15 -0.03 45 0 0 0
30MAR27 4.40 C 0.17 0.17 0.17 0.14 -0.03 45 50 650 +50
TOTAL CALL 393 13,309 +216
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 180 0
28MAY26 2.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 292 0
28MAY26 2.60 P 0.03 0.03 0.03 0.03 0.00 39 10 130 +10
28MAY26 2.70 P 0.06 0.06 0.05 0.05 +0.01 37 62 181 +62
28MAY26 2.80 P 0.06 0.10 0.06 0.09 +0.02 38 236 512 +234
28MAY26 2.90 P 0.00 0.00 0.00 0.14 +0.03 38 0 710 0
28MAY26 3.00 P 0.00 0.00 0.00 0.20 +0.05 37 0 3,009 0
28MAY26 3.10 P 0.00 0.00 0.00 0.28 +0.06 39 0 141 0
28MAY26 3.20 P 0.00 0.00 0.00 0.36 +0.08 38 0 655 0
28MAY26 3.30 P 0.00 0.00 0.00 0.45 +0.08 38 0 445 0
28MAY26 3.40 P 0.00 0.00 0.00 0.55 +0.10 44 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.64 +0.10 0 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.74 +0.10 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.84 +0.10 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.94 +0.10 0 0 0 -2
28MAY26 3.90 P 0.00 0.00 0.00 1.04 +0.10 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.14 +0.10 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.24 +0.10 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.34 +0.10 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.44 +0.10 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.54 +0.10 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.64 +0.10 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.74 +0.10 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 69 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 41 0 21 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 +0.01 44 0 134 0
29JUN26 2.50 P 0.05 0.05 0.05 0.05 0.00 40 40 280 0
29JUN26 2.60 P 0.08 0.08 0.07 0.08 +0.01 41 20 156 +19
29JUN26 2.70 P 0.11 0.11 0.11 0.11 +0.02 39 300 446 +240
29JUN26 2.80 P 0.15 0.15 0.15 0.16 +0.03 41 15 192 +15
29JUN26 2.90 P 0.18 0.18 0.18 0.21 +0.03 40 60 476 +60
29JUN26 3.00 P 0.23 0.23 0.23 0.26 +0.03 38 60 539 +60
29JUN26 3.10 P 0.00 0.00 0.00 0.33 +0.04 38 0 7,812 0
29JUN26 3.20 P 0.00 0.00 0.00 0.41 +0.06 39 0 93 0
29JUN26 3.30 P 0.00 0.00 0.00 0.50 +0.08 42 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.57 +0.07 37 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.67 +0.08 41 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.75 +0.08 34 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.85 +0.09 37 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.94 +0.08 0 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 1.04 +0.08 0 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.14 +0.09 0 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.24 +0.09 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.34 +0.10 0 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.44 +0.10 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.54 +0.10 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.64 +0.10 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.74 +0.10 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.84 +0.10 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.94 +0.10 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.04 +0.10 0 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 2.10 P 0.02 0.02 0.02 0.02 0.00 44 3 3 +3
30JUL26 2.20 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30JUL26 2.50 P 0.08 0.08 0.08 0.08 0.00 40 20 45 +20
30JUL26 2.60 P 0.11 0.11 0.11 0.11 +0.01 40 4 57 +4
30JUL26 2.70 P 0.00 0.00 0.00 0.15 +0.02 40 0 5 0
30JUL26 2.80 P 0.00 0.00 0.00 0.20 +0.03 41 0 65 0
30JUL26 2.90 P 0.24 0.24 0.24 0.25 +0.03 40 6 326 +6
30JUL26 3.00 P 0.00 0.00 0.00 0.31 +0.03 40 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.38 +0.05 41 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.45 +0.05 41 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.53 +0.06 41 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.61 +0.06 41 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.69 +0.07 40 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.78 +0.08 41 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.86 +0.06 37 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.96 +0.07 40 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.06 +0.08 42 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.24 +0.08 0 0 0 0
28AUG26 2.10 P 0.04 0.04 0.04 0.04 - 47 1 1 -
28AUG26 2.20 P 0.00 0.00 0.00 0.06 - 47 0 0 -
28AUG26 2.30 P 0.00 0.00 0.00 0.08 - 47 0 0 -
28AUG26 2.40 P 0.00 0.00 0.00 0.09 - 43 0 0 -
28AUG26 2.50 P 0.00 0.00 0.00 0.13 - 45 0 0 -
28AUG26 2.60 P 0.00 0.00 0.00 0.17 - 45 0 0 -
28AUG26 2.70 P 0.00 0.00 0.00 0.22 - 47 0 0 -
28AUG26 2.80 P 0.00 0.00 0.00 0.27 - 47 0 0 -
28AUG26 2.90 P 0.00 0.00 0.00 0.32 - 46 0 0 -
28AUG26 3.00 P 0.00 0.00 0.00 0.38 - 46 0 0 -
28AUG26 3.10 P 0.00 0.00 0.00 0.45 - 47 0 0 -
28AUG26 3.20 P 0.00 0.00 0.00 0.51 - 46 0 0 -
28AUG26 3.30 P 0.00 0.00 0.00 0.59 - 47 0 0 -
28AUG26 3.40 P 0.00 0.00 0.00 0.67 - 48 0 0 -
28AUG26 3.50 P 0.00 0.00 0.00 0.75 - 48 0 0 -
28AUG26 3.60 P 0.00 0.00 0.00 0.84 - 50 0 0 -
28AUG26 3.70 P 0.00 0.00 0.00 0.92 - 49 0 0 -
28AUG26 3.80 P 0.00 0.00 0.00 1.01 - 50 0 0 -
28AUG26 3.90 P 0.00 0.00 0.00 1.10 - 50 0 0 -
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 0.00 45 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.09 0.00 44 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.12 +0.01 44 0 58 0
29SEP26 2.50 P 0.00 0.00 0.00 0.16 +0.02 45 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.20 +0.02 45 0 113 0
29SEP26 2.70 P 0.00 0.00 0.00 0.24 +0.02 45 0 206 0
29SEP26 2.80 P 0.00 0.00 0.00 0.29 +0.02 45 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.34 +0.02 44 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.39 +0.01 43 0 224 0
29SEP26 3.10 P 0.00 0.00 0.00 0.47 +0.03 45 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.54 +0.04 45 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.62 +0.05 47 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.69 +0.05 46 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.78 +0.06 48 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.86 +0.06 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.95 +0.07 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.03 +0.07 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.12 +0.07 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.21 +0.07 50 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.30 +0.07 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.39 +0.07 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.49 +0.07 52 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.58 +0.07 51 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.68 +0.08 53 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.77 +0.08 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.87 +0.09 54 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.96 +0.08 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.06 +0.09 53 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.07 0.00 44 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.09 0.00 44 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.12 +0.01 44 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.15 +0.01 44 0 264 0
30DEC26 2.40 P 0.00 0.00 0.00 0.18 +0.01 44 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.22 +0.02 44 0 465 0
30DEC26 2.60 P 0.27 0.27 0.27 0.25 +0.01 42 50 508 +50
30DEC26 2.70 P 0.00 0.00 0.00 0.31 +0.02 44 0 198 0
30DEC26 2.80 P 0.00 0.00 0.00 0.37 +0.04 45 0 259 0
30DEC26 2.90 P 0.00 0.00 0.00 0.42 +0.02 44 0 139 0
30DEC26 3.00 P 0.00 0.00 0.00 0.48 +0.03 44 0 175 0
30DEC26 3.10 P 0.00 0.00 0.00 0.55 +0.04 45 0 134 0
30DEC26 3.20 P 0.00 0.00 0.00 0.62 +0.04 45 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.69 +0.05 46 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.77 +0.06 46 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.84 +0.05 46 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.92 +0.06 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.01 +0.07 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.09 +0.07 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.18 +0.07 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.26 +0.07 48 0 11 0
30DEC26 4.10 P 0.00 0.00 0.00 1.35 +0.07 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.44 +0.07 49 0 99 0
30DEC26 4.30 P 0.00 0.00 0.00 1.53 +0.08 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.62 +0.07 50 0 0 0
30DEC26 4.50 P 1.65 1.65 1.65 1.71 +0.07 50 5 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.80 +0.07 50 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.11 +0.01 45 0 7 0
30MAR27 2.10 P 0.00 0.00 0.00 0.13 +0.01 44 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.16 +0.01 44 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.20 +0.02 44 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.24 +0.03 45 0 135 0
30MAR27 2.50 P 0.26 0.26 0.26 0.28 +0.03 44 5 112 +5
30MAR27 2.60 P 0.00 0.00 0.00 0.33 +0.03 45 0 182 0
30MAR27 2.70 P 0.00 0.00 0.00 0.39 +0.04 46 0 125 0
30MAR27 2.80 P 0.00 0.00 0.00 0.44 +0.03 46 0 211 0
30MAR27 2.90 P 0.00 0.00 0.00 0.48 +0.02 44 0 177 0
30MAR27 3.00 P 0.00 0.00 0.00 0.55 +0.03 45 0 48 0
30MAR27 3.10 P 0.00 0.00 0.00 0.62 +0.04 46 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.69 +0.05 46 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.76 +0.05 46 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.83 +0.05 46 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.91 +0.06 47 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.98 +0.06 47 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.06 +0.06 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.15 +0.07 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.23 +0.07 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.31 +0.07 48 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.39 +0.06 48 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.48 +0.07 48 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.57 +0.07 49 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.66 +0.07 49 0 10 0
TOTAL PUT 897 27,433 +786
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$ 46.80
28MAY26 38.00 C 0.00 0.00 0.00 9.08 -1.33 53 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.89 -1.53 30 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.92 -1.51 31 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 5.97 -1.48 31 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.05 -1.44 30 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.19 -1.36 30 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 3.39 -1.27 30 0 0 0
28MAY26 45.00 C 2.83 2.92 2.83 2.76 -1.07 32 89 135 +52
28MAY26 46.00 C 2.62 2.62 2.14 2.12 -0.95 32 68 201 +1
28MAY26 47.00 C 0.00 0.00 0.00 1.58 -0.90 31 0 86 0
28MAY26 48.00 C 1.19 1.19 1.14 1.15 -0.72 31 65 188 +57
28MAY26 49.00 C 1.15 1.15 0.82 0.79 -0.58 30 6 149 -3
28MAY26 50.00 C 0.62 0.62 0.62 0.54 -0.42 30 15 140 0
28MAY26 52.50 C 0.19 0.19 0.19 0.19 -0.19 31 4 330 0
28MAY26 55.00 C 0.08 0.08 0.08 0.06 -0.07 31 1 99 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 56 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 218 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.13 -1.28 45 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.96 -1.50 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.03 -1.40 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.13 -1.41 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.29 -1.34 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.50 -1.25 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.78 -1.15 32 0 0 0
29JUN26 45.00 C 3.25 3.30 3.24 3.23 -0.94 34 75 154 +75
29JUN26 46.00 C 2.67 2.67 2.63 2.64 -0.84 33 60 179 -15
29JUN26 47.00 C 2.21 2.21 2.12 2.13 -0.79 33 76 290 +37
29JUN26 48.00 C 0.00 0.00 0.00 1.70 -0.68 33 0 480 0
29JUN26 49.00 C 0.00 0.00 0.00 1.34 -0.59 33 0 241 0
29JUN26 50.00 C 0.00 0.00 0.00 1.05 -0.49 33 0 47 0
29JUN26 52.50 C 0.00 0.00 0.00 0.55 -0.28 33 0 81 0
29JUN26 55.00 C 0.00 0.00 0.00 0.27 -0.15 33 0 125 0
29JUN26 57.50 C 0.00 0.00 0.00 0.13 -0.07 33 0 152 0
29JUN26 60.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 611 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.21 -1.37 42 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.07 -1.39 34 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.19 -1.29 34 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.35 -1.24 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.58 -1.25 33 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.86 -1.16 33 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.21 -1.06 33 0 0 0
30JUL26 45.00 C 3.79 3.79 3.75 3.73 -0.86 35 30 46 +30
30JUL26 46.00 C 3.58 3.58 3.58 3.18 -0.79 34 15 79 0
30JUL26 47.00 C 0.00 0.00 0.00 2.71 -0.80 34 0 76 0
30JUL26 48.00 C 2.60 2.60 2.30 2.29 -0.71 34 45 60 +30
30JUL26 49.00 C 0.00 0.00 0.00 1.94 -0.61 34 0 30 0
30JUL26 50.00 C 0.00 0.00 0.00 1.63 -0.53 34 0 51 0
30JUL26 52.50 C 0.00 0.00 0.00 1.03 -0.37 34 0 96 0
30JUL26 55.00 C 0.00 0.00 0.00 0.63 -0.24 34 0 32 0
30JUL26 57.50 C 0.49 0.49 0.44 0.37 -0.15 34 34 57 +34
30JUL26 60.00 C 0.00 0.00 0.00 0.22 -0.09 34 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.12 -0.06 33 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 1 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.27 - 35 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 7.46 - 35 0 0 -
28AUG26 41.00 C 0.00 0.00 0.00 6.70 - 35 0 0 -
28AUG26 42.00 C 0.00 0.00 0.00 5.98 - 35 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 5.35 - 35 0 0 -
28AUG26 44.00 C 0.00 0.00 0.00 4.75 - 35 0 0 -
28AUG26 45.00 C 0.00 0.00 0.00 4.21 - 35 0 0 -
28AUG26 46.00 C 3.84 3.84 3.84 3.83 - 36 15 15 -
28AUG26 47.00 C 3.37 3.37 3.36 3.38 - 36 30 15 -
28AUG26 48.00 C 3.11 3.12 2.96 2.96 - 36 90 75 -
28AUG26 49.00 C 0.00 0.00 0.00 2.59 - 36 0 0 -
28AUG26 50.00 C 0.00 0.00 0.00 2.26 - 36 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 1.59 - 36 0 0 -
28AUG26 55.00 C 0.00 0.00 0.00 1.10 - 36 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 0.74 - 35 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 0.49 - 35 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 0.32 - 35 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 0.21 - 35 0 0 -
28AUG26 67.50 C 0.00 0.00 0.00 0.13 - 35 0 0 -
29SEP26 38.00 C 0.00 0.00 0.00 9.47 -1.11 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.67 -1.08 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.95 -1.05 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.26 -1.04 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.64 -1.23 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.04 -1.19 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.50 -1.14 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 4.84 -1.23 36 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 4.38 -1.18 37 0 0 0
29SEP26 47.00 C 3.86 3.86 3.86 3.97 -1.09 37 15 15 +15
29SEP26 48.00 C 0.00 0.00 0.00 3.56 -1.06 37 0 4 0
29SEP26 49.00 C 0.00 0.00 0.00 3.22 -0.85 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.89 -0.80 37 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 2.19 -0.69 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.65 -0.56 37 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 1.23 -0.46 37 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 0.91 -0.38 37 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.68 -0.29 38 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.48 -0.25 38 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.34 -0.19 38 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.25 -0.15 38 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.19 -0.10 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.13 -0.10 38 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.10 -0.07 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.07 -0.05 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 -0.04 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.92 -1.16 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.22 -1.15 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.85 -0.87 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.25 -0.84 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.68 -0.80 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.12 -0.81 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.63 -0.74 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.95 -0.92 36 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 5.51 -1.08 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.10 -1.00 36 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 4.70 -0.97 36 0 75 0
30DEC26 49.00 C 0.00 0.00 0.00 4.34 -0.92 36 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 4.01 -0.69 36 0 131 0
30DEC26 52.50 C 0.00 0.00 0.00 3.26 -0.73 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 2.62 -0.54 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.11 -0.45 36 0 19 0
30DEC26 60.00 C 0.00 0.00 0.00 1.70 -0.36 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.38 -0.29 37 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 1.10 -0.24 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.88 -0.22 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.68 -0.20 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.54 -0.13 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.44 -0.10 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.35 -0.10 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.27 -0.09 37 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.21 -0.07 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.17 -0.05 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.13 -0.04 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 -0.03 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.67 -1.10 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.05 -1.09 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.47 -1.25 35 0 11 0
30MAR27 41.00 C 0.00 0.00 0.00 8.93 -0.98 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.39 -0.97 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.13 -0.69 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.65 -0.63 37 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 6.95 -0.86 36 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 6.51 -0.83 36 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 6.12 -0.75 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.73 -0.74 36 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 5.34 -0.73 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.01 -0.67 36 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 4.21 -0.62 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.57 -0.50 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.99 -0.44 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.50 -0.40 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.17 -0.24 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.79 -0.25 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.51 -0.23 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.24 -0.23 37 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 1.04 -0.21 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.85 -0.17 37 0 5 0
30MAR27 77.50 C 0.00 0.00 0.00 0.72 -0.14 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.59 -0.14 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.51 -0.09 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.42 -0.08 37 0 0 0
TOTAL CALL 733 8,792 +313
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 12 0
28MAY26 40.00 P 0.10 0.13 0.10 0.05 +0.03 31 40 108 +40
28MAY26 41.00 P 0.18 0.18 0.18 0.10 +0.06 31 2 80 +2
28MAY26 42.00 P 0.21 0.28 0.21 0.18 +0.11 30 17 56 +16
28MAY26 43.00 P 0.35 0.40 0.35 0.32 +0.18 31 72 138 +62
28MAY26 44.00 P 0.33 0.59 0.33 0.53 +0.28 31 146 218 +128
28MAY26 45.00 P 0.54 0.82 0.54 0.83 +0.41 31 68 176 +43
28MAY26 46.00 P 1.07 1.18 1.07 1.18 +0.51 30 73 128 -34
28MAY26 47.00 P 1.27 1.58 1.27 1.61 +0.63 29 251 540 +236
28MAY26 48.00 P 2.03 2.09 1.97 2.17 +0.80 29 87 455 +87
28MAY26 49.00 P 0.00 0.00 0.00 2.82 +0.94 28 0 241 0
28MAY26 50.00 P 0.00 0.00 0.00 3.66 +1.17 30 0 309 0
28MAY26 52.50 P 5.62 5.62 5.62 5.82 +1.36 30 2 119 -2
28MAY26 55.00 P 0.00 0.00 0.00 8.21 +1.49 30 0 335 0
28MAY26 57.50 P 0.00 0.00 0.00 10.70 +1.46 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.20 +1.37 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.70 +1.37 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.20 +1.37 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.70 +1.54 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.20 +1.54 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.70 +1.32 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.20 +1.44 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 30.70 +1.54 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.20 +1.33 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 35.70 +1.44 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.20 +1.44 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 40.70 +1.44 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.21 +0.11 33 0 30 0
29JUN26 39.00 P 0.00 0.00 0.00 0.32 +0.15 33 0 27 0
29JUN26 40.00 P 0.53 0.53 0.53 0.48 +0.23 33 5 68 +5
29JUN26 41.00 P 0.00 0.00 0.00 0.68 +0.29 33 0 47 0
29JUN26 42.00 P 0.00 0.00 0.00 0.94 +0.37 33 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 1.26 +0.46 33 0 47 0
29JUN26 44.00 P 1.60 1.60 1.60 1.60 +0.51 32 15 85 +15
29JUN26 45.00 P 1.90 1.98 1.90 2.02 +0.59 32 56 174 +35
29JUN26 46.00 P 0.00 0.00 0.00 2.48 +0.67 31 0 103 0
29JUN26 47.00 P 0.00 0.00 0.00 3.05 +0.80 31 0 323 0
29JUN26 48.00 P 0.00 0.00 0.00 3.67 +0.89 31 0 261 0
29JUN26 49.00 P 3.92 4.23 3.92 4.33 +0.96 30 27 101 0
29JUN26 50.00 P 0.00 0.00 0.00 5.21 +1.18 32 0 139 0
29JUN26 52.50 P 0.00 0.00 0.00 7.26 +1.31 33 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 9.35 +1.13 26 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 11.73 +1.17 0 0 47 0
29JUN26 60.00 P 0.00 0.00 0.00 14.18 +1.23 0 0 648 0
29JUN26 62.50 P 0.00 0.00 0.00 16.65 +1.17 0 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 19.18 +1.31 0 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 21.62 +1.25 0 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 24.11 +1.27 0 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 26.60 +1.27 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.09 +1.26 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.59 +1.45 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.08 +1.28 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.57 +1.44 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.07 +1.27 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.56 +1.28 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.06 +1.28 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.55 +1.26 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 49.04 +1.27 0 0 0 0
30JUL26 38.00 P 0.56 0.58 0.56 0.49 +0.19 34 8 8 +8
30JUL26 39.00 P 0.00 0.00 0.00 0.67 +0.25 34 0 0 0
30JUL26 40.00 P 0.93 0.93 0.93 0.88 +0.30 34 1 65 +1
30JUL26 41.00 P 1.07 1.07 1.07 1.15 +0.37 34 15 45 +15
30JUL26 42.00 P 1.21 1.37 1.21 1.47 +0.45 34 12 108 +12
30JUL26 43.00 P 0.00 0.00 0.00 1.81 +0.50 34 0 47 0
30JUL26 44.00 P 2.13 2.13 2.13 2.21 +0.57 34 15 118 +6
30JUL26 45.00 P 2.56 2.59 2.56 2.64 +0.65 33 45 79 +45
30JUL26 46.00 P 0.00 0.00 0.00 3.12 +0.72 33 0 45 0
30JUL26 47.00 P 3.49 3.60 3.49 3.66 +0.79 33 90 105 +14
30JUL26 48.00 P 0.00 0.00 0.00 4.26 +0.87 32 0 54 0
30JUL26 49.00 P 0.00 0.00 0.00 4.86 +0.90 32 0 31 0
30JUL26 50.00 P 0.00 0.00 0.00 5.72 +1.13 33 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 7.65 +1.20 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.61 +0.98 30 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.87 +1.06 27 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 14.24 +1.14 0 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 16.67 +1.19 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.18 +1.22 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.62 +1.17 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.11 +1.27 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.60 +1.27 0 0 0 0
28AUG26 39.00 P 1.08 1.08 1.08 1.06 - 36 2 2 -
28AUG26 40.00 P 0.00 0.00 0.00 1.33 - 36 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 1.65 - 36 0 0 -
28AUG26 42.00 P 1.88 1.96 1.88 1.95 - 35 45 45 -
28AUG26 43.00 P 2.21 2.30 2.21 2.32 - 35 19 15 -
28AUG26 44.00 P 0.00 0.00 0.00 2.75 - 35 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 3.19 - 35 0 0 -
28AUG26 46.00 P 0.00 0.00 0.00 3.69 - 34 0 0 -
28AUG26 47.00 P 4.01 4.19 4.01 4.23 - 34 58 58 -
28AUG26 48.00 P 4.68 4.77 4.65 4.82 - 34 45 15 -
28AUG26 49.00 P 0.00 0.00 0.00 5.46 - 34 0 0 -
28AUG26 50.00 P 0.00 0.00 0.00 6.26 - 35 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 8.12 - 35 0 0 -
28AUG26 55.00 P 0.00 0.00 0.00 9.95 - 32 0 0 -
28AUG26 57.50 P 0.00 0.00 0.00 12.10 - 31 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 14.36 - 28 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 16.73 - 0 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 19.18 - 0 0 0 -
28AUG26 67.50 P 0.00 0.00 0.00 21.63 - 0 0 0 -
29SEP26 38.00 P 0.00 0.00 0.00 1.32 +0.18 38 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.60 +0.21 38 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 1.93 +0.26 38 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 2.27 +0.28 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.68 +0.34 39 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.10 +0.38 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.58 +0.43 39 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 4.09 +0.49 39 0 15 0
29SEP26 46.00 P 4.76 4.86 4.76 4.63 +0.53 39 139 139 +139
29SEP26 47.00 P 0.00 0.00 0.00 5.22 +0.60 39 0 22 0
29SEP26 48.00 P 0.00 0.00 0.00 5.82 +0.62 39 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 6.30 +0.51 38 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.95 +0.54 38 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.00 +0.88 40 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 11.00 +1.01 41 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 13.14 +1.12 42 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 15.39 +1.21 44 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 17.73 +1.30 46 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 20.13 +1.37 48 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 22.59 +1.43 51 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 25.03 +1.42 53 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.45 +1.35 55 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.91 +1.30 57 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.36 +1.22 59 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.80 +1.17 60 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.26 +1.17 62 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.72 +1.17 64 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.20 +1.18 65 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.65 +1.18 67 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.13 +1.20 68 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 49.60 +1.19 69 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.02 +0.36 37 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 2.37 +0.44 37 0 1 0
30DEC26 40.00 P 2.95 2.95 2.95 2.72 +0.39 37 3 4 +3
30DEC26 41.00 P 0.00 0.00 0.00 3.13 +0.45 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.56 +0.50 38 0 2 0
30DEC26 43.00 P 4.28 4.28 4.28 4.00 +0.51 38 15 16 +15
30DEC26 44.00 P 4.74 4.77 4.74 4.52 +0.60 38 25 26 +25
30DEC26 45.00 P 5.08 5.31 5.08 5.03 +0.62 38 4 37 +4
30DEC26 46.00 P 0.00 0.00 0.00 5.58 +0.66 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.18 +0.74 38 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 6.77 +0.75 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.42 +0.80 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 8.09 +0.87 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 9.86 +0.96 39 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 11.76 +1.04 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 13.80 +1.14 40 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 15.95 +1.24 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.17 +1.28 42 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 20.48 +1.35 43 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 22.86 +1.41 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.25 +1.42 47 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 27.63 +1.38 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.03 +1.31 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.45 +1.23 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.89 +1.17 51 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.33 +1.18 53 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.78 +1.19 54 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.23 +1.18 55 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.69 +1.18 56 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.16 +1.23 57 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.69 +0.43 37 0 22 0
30MAR27 39.00 P 0.00 0.00 0.00 3.05 +0.44 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.45 +0.48 37 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 3.89 +0.56 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.33 +0.57 38 0 9 0
30MAR27 43.00 P 0.00 0.00 0.00 4.81 +0.61 38 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.33 +0.68 38 0 1 0
30MAR27 45.00 P 6.00 6.00 6.00 5.85 +0.69 38 1 13 +1
30MAR27 46.00 P 0.00 0.00 0.00 6.41 +0.73 38 0 21 0
30MAR27 47.00 P 7.10 7.10 7.10 7.01 +0.81 38 2 2 +2
30MAR27 48.00 P 0.00 0.00 0.00 7.61 +0.82 38 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 8.22 +0.83 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.90 +0.90 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 10.61 +0.96 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.49 +1.07 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.46 +1.15 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.52 +1.20 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.68 +1.29 41 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 20.90 +1.32 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.21 +1.39 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.49 +1.35 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.82 +1.32 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.17 +1.27 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.56 +1.20 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 34.96 +1.12 47 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 37.37 +1.13 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.82 +1.15 49 0 0 0
TOTAL PUT 1,405 9,729 +923
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$ 70.90
30APR26 44.00 C 0.00 0.00 0.00 26.90 +5.07 0 0 0 0
30APR26 45.00 C 0.00 0.00 0.00 25.90 +5.07 0 0 0 0
30APR26 46.00 C 0.00 0.00 0.00 24.90 +5.07 0 0 0 0
30APR26 47.00 C 0.00 0.00 0.00 23.90 +5.07 0 0 0 0
30APR26 48.00 C 0.00 0.00 0.00 22.90 +5.07 0 0 0 0
30APR26 49.00 C 0.00 0.00 0.00 21.90 +5.07 0 0 0 0
30APR26 50.00 C 0.00 0.00 0.00 20.90 +5.07 0 0 0 0
30APR26 52.50 C 0.00 0.00 0.00 18.40 +5.07 0 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 15.90 +5.06 0 0 0 -1
30APR26 57.50 C 0.00 0.00 0.00 13.40 +5.06 0 0 0 -15
30APR26 60.00 C 10.65 10.65 10.65 10.90 +5.04 0 2 0 -70
30APR26 62.50 C 3.75 7.69 3.75 8.40 +5.00 0 26 0 -75
30APR26 65.00 C 2.20 6.54 1.39 5.90 +4.53 0 44 0 -474
30APR26 67.50 C 0.70 3.50 0.16 3.40 +3.10 0 352 0 -175
30APR26 70.00 C 0.54 1.58 0.02 0.90 +0.87 0 935 8 -179
30APR26 72.50 C 0.03 0.30 0.01 0.00 -0.01 0 1,363 714 +671
30APR26 75.00 C 0.02 0.06 0.01 0.00 -0.01 0 113 136 +47
30APR26 77.50 C 0.01 0.01 0.01 0.00 -0.01 0 19 91 +17
30APR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
30APR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
30APR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30APR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 47.00 C 0.00 0.00 0.00 23.94 +5.06 108 0 0 0
08MAY26 48.00 C 0.00 0.00 0.00 22.96 +5.09 114 0 0 0
08MAY26 49.00 C 0.00 0.00 0.00 21.93 +5.03 87 0 0 0
08MAY26 50.00 C 0.00 0.00 0.00 20.92 +5.06 0 0 0 0
08MAY26 52.50 C 0.00 0.00 0.00 18.45 +5.08 85 0 0 0
08MAY26 55.00 C 0.00 0.00 0.00 16.01 +5.11 88 0 1 0
08MAY26 57.50 C 0.00 0.00 0.00 13.46 +5.02 64 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 11.02 +4.94 63 0 1 0
08MAY26 62.50 C 0.00 0.00 0.00 8.57 +4.62 54 10 23 +10
08MAY26 65.00 C 3.34 5.76 2.50 6.42 +4.00 58 20 83 +1
08MAY26 67.50 C 1.90 4.25 1.50 4.25 +2.94 51 144 91 -2
08MAY26 70.00 C 1.00 3.20 0.88 2.82 +2.21 55 400 230 +25
08MAY26 72.50 C 0.62 2.03 0.56 1.66 +1.41 55 139 104 +39
08MAY26 75.00 C 0.11 1.29 0.11 0.88 +0.79 55 312 130 +92
08MAY26 77.50 C 0.21 0.77 0.21 0.43 +0.40 55 183 98 +39
08MAY26 80.00 C 0.20 0.55 0.11 0.19 +0.18 55 403 138 +17
08MAY26 82.50 C 0.12 0.32 0.11 0.08 +0.07 55 49 48 +47
08MAY26 85.00 C 0.17 0.25 0.17 0.03 +0.02 55 13 23 +8
08MAY26 87.50 C 0.15 0.15 0.15 0.01 0.00 54 11 136 +4
08MAY26 90.00 C 0.11 0.14 0.09 0.01 0.00 61 60 60 +60
28MAY26 41.00 C 0.00 0.00 0.00 30.04 +5.13 90 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 29.00 +5.07 76 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 28.03 +5.10 80 0 2 0
28MAY26 44.00 C 0.00 0.00 0.00 27.04 +5.02 78 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 26.01 +5.05 68 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 25.01 +5.07 65 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 24.03 +5.04 66 0 0 0
28MAY26 48.00 C 22.30 22.30 22.30 23.06 +5.01 67 4 32 +4
28MAY26 49.00 C 0.00 0.00 0.00 22.07 +5.05 65 0 0 0
28MAY26 50.00 C 19.90 20.30 19.90 21.07 +5.05 62 12 42 +4
28MAY26 52.50 C 17.85 17.85 17.85 18.61 +4.99 58 1 88 -1
28MAY26 55.00 C 0.00 0.00 0.00 16.17 +4.94 54 0 86 0
28MAY26 57.50 C 13.00 14.00 12.85 13.50 +4.50 0 5 243 -1
28MAY26 60.00 C 7.80 11.80 7.80 11.54 +4.57 51 8 343 -4
28MAY26 62.50 C 6.10 10.03 6.00 9.62 +4.42 54 41 447 -22
28MAY26 65.00 C 4.36 7.71 3.99 7.60 +3.65 51 109 269 -10
28MAY26 67.50 C 3.50 6.20 3.06 5.88 +3.01 50 178 391 +24
28MAY26 70.00 C 2.59 5.00 2.30 4.65 +2.69 52 473 975 +121
28MAY26 72.50 C 1.92 3.80 1.88 3.62 +2.32 54 273 451 +16
28MAY26 75.00 C 1.54 3.12 1.38 2.66 +1.82 54 380 515 +98
28MAY26 77.50 C 1.29 2.43 1.02 1.92 +1.40 54 226 228 +116
28MAY26 80.00 C 0.92 1.90 0.86 1.35 +1.03 53 410 1,930 +88
28MAY26 82.50 C 0.75 1.54 0.75 0.93 +0.74 53 42 172 +15
28MAY26 85.00 C 0.48 1.22 0.47 0.63 +0.52 53 90 166 +52
28MAY26 87.50 C 0.45 0.94 0.45 0.42 +0.36 53 31 86 +16
28MAY26 90.00 C 0.35 0.75 0.32 0.28 +0.24 53 226 457 -17
28MAY26 92.50 C 0.35 0.55 0.35 0.18 +0.16 53 161 71 -86
28MAY26 95.00 C 0.18 0.50 0.18 0.11 +0.10 53 38 202 +1
28MAY26 97.50 C 0.35 0.35 0.29 0.07 +0.06 53 7 92 0
28MAY26 100.00 C 0.28 0.33 0.25 0.05 +0.04 54 26 29 +16
28MAY26 102.50 C 0.25 0.26 0.25 0.03 +0.02 54 10 36 +9
28MAY26 105.00 C 0.21 0.22 0.17 0.02 +0.01 54 16 29 +10
28MAY26 107.50 C 0.18 0.19 0.16 0.01 0.00 53 29 160 +29
28MAY26 110.00 C 0.13 0.13 0.13 0.01 0.00 56 20 104 +20
28MAY26 112.50 C 0.10 0.13 0.10 0.01 0.00 58 11 54 +11
28MAY26 115.00 C 0.09 0.11 0.09 0.01 0.00 61 63 78 +44
28MAY26 117.50 C 0.10 0.10 0.10 0.01 0.00 63 10 14 +6
28MAY26 120.00 C 0.06 0.06 0.06 0.01 0.00 65 39 46 +14
28MAY26 122.50 C 0.06 0.06 0.06 0.01 0.00 68 20 52 0
28MAY26 125.00 C 0.02 0.06 0.02 0.01 0.00 70 93 205 +62
29JUN26 30.00 C 0.00 0.00 0.00 41.03 +5.07 78 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 40.05 +5.07 81 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 39.04 +5.05 73 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 38.05 +4.98 73 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 37.07 +5.05 75 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 36.06 +5.07 68 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 35.05 +5.03 60 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 34.09 +5.09 69 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 33.07 +5.05 61 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 32.07 +4.93 57 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 31.12 +5.09 64 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 30.13 +4.96 62 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.10 +5.00 55 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 28.16 +5.06 60 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.16 +5.07 57 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 26.14 +5.02 52 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 25.16 +4.99 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.19 +5.03 51 0 0 0
29JUN26 48.00 C 23.00 23.00 23.00 23.28 +5.06 54 1 82 -1
29JUN26 49.00 C 0.00 0.00 0.00 22.24 +5.02 49 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 21.36 +5.06 52 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 18.95 +4.93 49 0 61 0
29JUN26 55.00 C 12.50 13.79 12.50 16.64 +4.88 48 11 607 0
29JUN26 57.50 C 12.47 15.00 12.47 14.43 +4.56 47 16 143 -11
29JUN26 60.00 C 0.00 0.00 0.00 12.37 +4.27 46 0 1,031 0
29JUN26 62.50 C 7.00 9.90 7.00 10.43 +3.87 46 14 520 -10
29JUN26 65.00 C 5.99 8.14 5.99 8.80 +3.48 47 8 293 0
29JUN26 67.50 C 4.60 7.35 4.60 7.34 +3.06 47 75 608 +6
29JUN26 70.00 C 3.78 6.15 3.78 6.13 +2.83 48 135 1,084 +56
29JUN26 72.50 C 3.02 5.31 3.02 5.04 +2.52 49 291 461 +51
29JUN26 75.00 C 3.60 4.34 3.55 4.18 +2.29 50 90 1,674 -33
29JUN26 77.50 C 2.47 3.75 2.47 3.34 +1.94 49 89 899 +77
29JUN26 80.00 C 1.88 3.23 1.88 2.64 +1.61 49 224 627 -95
29JUN26 82.50 C 1.48 2.75 1.48 2.07 +1.33 49 22 220 +3
29JUN26 85.00 C 2.00 2.15 1.92 1.61 +1.08 49 85 589 +39
29JUN26 87.50 C 1.70 2.00 1.64 1.24 +0.86 49 59 309 +58
29JUN26 90.00 C 1.52 1.57 1.52 0.95 +0.68 49 60 1,444 +10
29JUN26 92.50 C 0.00 0.00 0.00 0.72 +0.53 49 0 331 0
29JUN26 95.00 C 1.04 1.04 1.04 0.55 +0.42 49 1 254 0
29JUN26 97.50 C 0.86 1.10 0.86 0.41 +0.32 49 3 59 0
29JUN26 100.00 C 0.78 0.84 0.78 0.31 +0.25 49 15 185 +2
29JUN26 102.50 C 0.00 0.00 0.00 0.23 +0.19 49 0 600 0
29JUN26 105.00 C 0.00 0.00 0.00 0.17 +0.14 49 0 41 0
29JUN26 107.50 C 0.60 0.60 0.60 0.12 +0.10 49 1 50 -1
29JUN26 110.00 C 0.50 0.50 0.50 0.09 +0.08 49 4 58 +4
29JUN26 112.50 C 0.00 0.00 0.00 0.07 +0.06 49 0 6 0
29JUN26 115.00 C 0.39 0.39 0.38 0.05 +0.04 49 18 36 0
29JUN26 117.50 C 0.32 0.33 0.32 0.04 +0.03 49 20 25 +20
29JUN26 120.00 C 0.30 0.30 0.30 0.03 +0.02 50 8 25 +4
29JUN26 122.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 112 0
29JUN26 127.50 C 0.15 0.15 0.15 0.01 0.00 49 15 45 0
29JUN26 130.00 C 0.20 0.22 0.20 0.01 0.00 50 10 50 +5
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29JUN26 140.00 C 0.17 0.18 0.14 0.01 0.00 56 22 57 +4
30JUL26 41.00 C 0.00 0.00 0.00 30.22 +4.94 51 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 29.25 +4.98 51 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 28.28 +4.98 51 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 27.30 +4.97 50 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 26.33 +4.94 49 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 25.43 +5.00 51 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 24.50 +4.98 51 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 23.46 +4.90 47 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 22.51 +4.88 47 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 21.62 +4.90 47 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 19.34 +4.77 46 0 1 0
30JUL26 55.00 C 0.00 0.00 0.00 17.15 +4.64 46 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 15.03 +4.34 45 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.16 +4.09 45 0 131 0
30JUL26 62.50 C 0.00 0.00 0.00 11.44 +3.79 46 0 81 0
30JUL26 65.00 C 6.88 9.60 6.88 9.89 +3.44 46 2 66 0
30JUL26 67.50 C 6.38 6.38 5.70 8.60 +3.16 47 7 59 +4
30JUL26 70.00 C 6.86 7.55 6.80 7.43 +2.99 48 32 78 -1
30JUL26 72.50 C 5.59 6.35 5.59 6.35 +2.75 48 24 164 +9
30JUL26 75.00 C 5.44 5.44 5.11 5.48 +2.59 49 3 92 +1
30JUL26 77.50 C 4.45 4.84 4.44 4.59 +2.28 49 17 57 +1
30JUL26 80.00 C 4.42 4.50 4.16 3.83 +2.00 49 115 195 +104
30JUL26 82.50 C 2.92 3.90 2.92 3.18 +1.74 49 34 137 +30
30JUL26 85.00 C 2.25 3.19 2.25 2.62 +1.49 49 42 57 +30
30JUL26 87.50 C 2.80 2.80 2.80 2.16 +1.28 49 15 188 +15
30JUL26 90.00 C 0.00 0.00 0.00 1.77 +1.09 48 0 26 0
28AUG26 47.00 C 0.00 0.00 0.00 24.73 - 48 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 23.78 - 47 0 0 -
28AUG26 49.00 C 0.00 0.00 0.00 22.86 - 47 0 0 -
28AUG26 50.00 C 0.00 0.00 0.00 21.98 - 47 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 19.80 - 46 0 0 -
28AUG26 55.00 C 0.00 0.00 0.00 17.75 - 46 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 15.78 - 46 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 14.05 - 46 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 12.45 - 47 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 11.09 - 48 0 0 -
28AUG26 67.50 C 8.44 8.44 8.44 9.69 - 48 7 7 -
28AUG26 70.00 C 8.69 8.69 8.69 8.58 - 48 15 15 -
28AUG26 72.50 C 7.14 7.50 7.14 7.56 - 49 101 101 -
28AUG26 75.00 C 4.64 6.65 4.64 6.69 - 50 57 55 -
28AUG26 77.50 C 4.07 5.93 4.07 5.78 - 50 37 37 -
28AUG26 80.00 C 0.00 0.00 0.00 4.98 - 50 0 0 -
28AUG26 82.50 C 0.00 0.00 0.00 4.28 - 49 0 0 -
28AUG26 85.00 C 0.00 0.00 0.00 3.66 - 49 0 0 -
28AUG26 87.50 C 0.00 0.00 0.00 3.13 - 49 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 31.62 +5.03 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.66 +5.00 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.71 +5.00 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.76 +4.97 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.78 +4.92 48 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 26.88 +4.93 48 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 25.99 +4.93 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.06 +4.88 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.11 +4.78 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.27 +4.78 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.39 +4.72 46 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 20.30 +4.57 46 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 18.35 +4.42 46 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 16.50 +4.17 46 0 27 0
29SEP26 60.00 C 14.57 14.57 14.57 14.81 +3.96 46 2 125 0
29SEP26 62.50 C 0.00 0.00 0.00 13.24 +3.71 46 0 155 0
29SEP26 65.00 C 11.73 12.00 11.73 11.84 +3.48 47 2 632 0
29SEP26 67.50 C 10.00 10.00 10.00 10.62 +3.21 47 43 960 +41
29SEP26 70.00 C 8.56 9.40 8.49 9.48 +2.99 48 49 1,685 -1
29SEP26 72.50 C 8.60 8.60 8.60 8.49 +2.87 48 1 1,094 0
29SEP26 75.00 C 7.00 7.49 7.00 7.63 +2.80 49 33 180 +30
29SEP26 77.50 C 0.00 0.00 0.00 6.72 +2.58 49 0 91 0
29SEP26 80.00 C 4.99 6.35 4.99 5.90 +2.36 49 61 2,392 -22
29SEP26 82.50 C 5.20 5.73 5.20 5.16 +2.14 49 6 252 +3
29SEP26 85.00 C 4.65 4.65 4.65 4.51 +1.94 49 8 95 0
29SEP26 87.50 C 0.00 0.00 0.00 3.94 +1.76 49 0 35 0
29SEP26 90.00 C 2.60 3.90 2.60 3.43 +1.58 49 8 65 +4
29SEP26 92.50 C 3.69 3.69 3.69 2.98 +1.41 48 6 43 -6
29SEP26 95.00 C 0.00 0.00 0.00 2.59 +1.27 48 0 51 0
29SEP26 97.50 C 0.00 0.00 0.00 2.24 +1.12 48 0 177 0
29SEP26 100.00 C 2.60 2.70 2.60 1.94 +1.00 48 3 67 0
29SEP26 102.50 C 0.00 0.00 0.00 1.68 +0.89 48 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 1.45 +0.78 48 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 1.26 +0.70 48 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 1.08 +0.61 48 0 120 0
29SEP26 112.50 C 0.00 0.00 0.00 0.93 +0.54 48 0 6 0
29SEP26 115.00 C 1.45 1.45 1.45 0.80 +0.47 48 2 18 +2
29SEP26 117.50 C 1.15 1.15 1.15 0.69 +0.41 48 2 48 +2
29SEP26 120.00 C 1.25 1.43 1.25 0.60 +0.37 48 16 114 -8
30DEC26 40.00 C 0.00 0.00 0.00 32.24 +4.97 49 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 31.33 +4.92 49 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 30.44 +4.91 49 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 29.53 +4.87 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.65 +4.86 47 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 27.78 +4.80 47 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 26.94 +4.77 47 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 26.09 +4.69 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.26 +4.62 46 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 24.44 +4.55 46 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 23.66 +4.51 46 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 21.79 +4.41 46 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 20.01 +4.24 46 0 9 0
30DEC26 57.50 C 15.18 15.79 15.18 18.35 +4.10 46 14 20 -6
30DEC26 60.00 C 0.00 0.00 0.00 16.83 +3.91 46 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 15.38 +3.70 46 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 14.09 +3.52 46 0 597 0
30DEC26 67.50 C 0.00 0.00 0.00 12.90 +3.33 47 0 21 0
30DEC26 70.00 C 0.00 0.00 0.00 11.85 +3.17 47 0 666 0
30DEC26 72.50 C 0.00 0.00 0.00 10.89 +3.13 48 0 2,258 0
30DEC26 75.00 C 9.34 9.34 9.34 10.01 +3.08 48 1 31 0
30DEC26 77.50 C 0.00 0.00 0.00 9.08 +2.89 48 0 33 0
30DEC26 80.00 C 0.00 0.00 0.00 8.23 +2.71 48 0 49 0
30DEC26 82.50 C 0.00 0.00 0.00 7.46 +2.55 48 0 21 0
30DEC26 85.00 C 6.80 7.40 6.80 6.75 +2.38 48 25 108 -23
30DEC26 87.50 C 0.00 0.00 0.00 6.10 +2.22 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.51 +2.06 48 0 45 0
30DEC26 92.50 C 0.00 0.00 0.00 4.98 +1.92 48 0 42 0
30DEC26 95.00 C 5.35 5.35 5.35 4.49 +1.77 48 2 69 +2
30DEC26 97.50 C 0.00 0.00 0.00 4.05 +1.64 48 0 22 0
30DEC26 100.00 C 4.30 4.30 4.20 3.65 +1.51 47 9 74 +2
30DEC26 102.50 C 0.00 0.00 0.00 3.29 +1.40 47 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 2.97 +1.29 47 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 2.68 +1.19 47 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 2.41 +1.09 47 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 2.17 +1.00 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.96 +0.93 47 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 1.76 +0.84 47 0 3 0
30DEC26 120.00 C 0.00 0.00 0.00 1.59 +0.78 47 0 32 0
30MAR27 41.00 C 32.16 32.16 32.16 32.16 +4.98 49 4 4 +4
30MAR27 42.00 C 0.00 0.00 0.00 31.19 +4.84 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.35 +4.81 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.54 +4.79 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.71 +4.73 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.92 +4.83 46 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 27.14 +4.64 46 0 4 0
30MAR27 48.00 C 25.41 25.41 25.41 26.37 +4.57 46 1 1 0
30MAR27 49.00 C 0.00 0.00 0.00 25.61 +4.52 46 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 24.88 +4.47 46 0 300 0
30MAR27 52.50 C 0.00 0.00 0.00 23.12 +4.35 46 0 301 0
30MAR27 55.00 C 17.60 17.60 17.60 21.45 +4.19 46 2 608 +2
30MAR27 57.50 C 0.00 0.00 0.00 19.90 +4.04 46 0 600 0
30MAR27 60.00 C 0.00 0.00 0.00 18.47 +3.89 46 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 17.16 +3.74 46 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 15.92 +3.55 46 0 2 0
30MAR27 67.50 C 14.11 14.11 14.11 14.79 +3.41 47 3 3 0
30MAR27 70.00 C 0.00 0.00 0.00 13.76 +3.31 47 0 15 0
30MAR27 72.50 C 0.00 0.00 0.00 12.78 +3.25 47 0 2 0
30MAR27 75.00 C 10.28 12.30 10.28 11.91 +3.22 48 4 31 -4
30MAR27 77.50 C 0.00 0.00 0.00 10.98 +3.06 47 0 5 0
30MAR27 80.00 C 8.92 10.71 8.92 10.13 +2.92 47 5 63 -4
30MAR27 82.50 C 0.00 0.00 0.00 9.33 +2.76 47 0 10 0
30MAR27 85.00 C 0.00 0.00 0.00 8.59 +2.61 47 0 23 0
30MAR27 87.50 C 0.00 0.00 0.00 7.91 +2.47 47 0 29 0
30MAR27 90.00 C 7.49 7.49 7.49 7.29 +2.34 47 4 50 +4
TOTAL CALL 9,771 40,250 +1,124
30APR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
30APR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 2 51 0
30APR26 62.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 183 0
30APR26 65.00 P 0.20 0.20 0.02 0.00 -0.53 0 157 214 +77
30APR26 67.50 P 1.20 1.20 0.02 0.00 -2.05 0 341 200 +139
30APR26 70.00 P 2.28 2.28 0.01 0.00 -4.23 0 123 48 +29
30APR26 72.50 P 2.00 2.00 2.00 1.60 -5.10 0 2 0 0
30APR26 75.00 P 0.00 0.00 0.00 4.10 -5.10 0 0 0 0
30APR26 77.50 P 0.00 0.00 0.00 6.60 -5.10 0 0 0 0
30APR26 80.00 P 0.00 0.00 0.00 9.10 -5.10 0 0 0 0
30APR26 82.50 P 0.00 0.00 0.00 11.60 -5.10 0 0 0 0
30APR26 85.00 P 0.00 0.00 0.00 14.10 -5.10 0 0 0 0
30APR26 87.50 P 0.00 0.00 0.00 16.60 -5.10 0 0 0 0
30APR26 90.00 P 0.00 0.00 0.00 19.10 -5.10 0 0 0 0
08MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
08MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
08MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
08MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
08MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 8 0
08MAY26 57.50 P 0.03 0.03 0.02 0.01 -0.05 56 2 6 0
08MAY26 60.00 P 0.10 0.10 0.04 0.04 -0.20 55 24 150 -10
08MAY26 62.50 P 0.38 0.45 0.09 0.13 -0.55 54 118 248 +17
08MAY26 65.00 P 1.00 1.18 0.25 0.38 -1.18 54 65 150 +25
08MAY26 67.50 P 2.16 2.49 0.70 0.89 -2.14 53 280 175 +61
08MAY26 70.00 P 2.95 2.95 1.60 1.79 -3.07 53 47 79 +39
08MAY26 72.50 P 4.30 4.30 3.04 3.27 -3.85 56 11 4 +4
08MAY26 75.00 P 5.50 5.50 5.50 5.08 -4.37 59 1 1 +1
08MAY26 77.50 P 7.74 7.74 7.74 7.20 -4.62 62 1 1 +1
08MAY26 80.00 P 0.00 0.00 0.00 9.32 -4.93 58 0 2 0
08MAY26 82.50 P 0.00 0.00 0.00 11.82 -4.89 69 0 0 0
08MAY26 85.00 P 0.00 0.00 0.00 14.25 -4.95 74 0 0 0
08MAY26 87.50 P 0.00 0.00 0.00 16.69 -5.01 77 0 0 0
08MAY26 90.00 P 0.00 0.00 0.00 19.15 -5.05 79 0 0 0
28MAY26 41.00 P 0.01 0.01 0.01 0.01 0.00 72 158 190 +158
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 85 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 125 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 125 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 143 0
28MAY26 47.00 P 0.04 0.04 0.04 0.01 0.00 55 4 213 0
28MAY26 48.00 P 0.04 0.04 0.04 0.01 -0.01 53 1 218 0
28MAY26 49.00 P 0.05 0.05 0.05 0.02 -0.02 54 1 94 +1
28MAY26 50.00 P 0.06 0.06 0.05 0.03 -0.03 54 47 150 +3
28MAY26 52.50 P 0.13 0.14 0.09 0.07 -0.07 53 101 560 +45
28MAY26 55.00 P 0.19 0.29 0.15 0.16 -0.14 53 205 1,202 +100
28MAY26 57.50 P 0.36 0.51 0.23 0.31 -0.30 52 169 812 +120
28MAY26 60.00 P 0.86 0.92 0.43 0.58 -0.56 52 216 671 +49
28MAY26 62.50 P 1.61 1.64 0.75 1.01 -0.88 52 343 958 +97
28MAY26 65.00 P 2.68 2.88 1.42 1.62 -1.38 52 332 800 +70
28MAY26 67.50 P 3.76 3.76 2.20 2.47 -2.02 52 117 335 +16
28MAY26 70.00 P 4.38 4.49 3.48 3.67 -2.51 53 79 228 +28
28MAY26 72.50 P 5.57 5.68 4.91 5.09 -3.00 54 62 122 -1
28MAY26 75.00 P 9.50 9.50 6.80 6.66 -3.53 54 7 33 +4
28MAY26 77.50 P 0.00 0.00 0.00 8.52 -3.94 55 0 24 0
28MAY26 80.00 P 0.00 0.00 0.00 10.60 -4.18 58 0 9 0
28MAY26 82.50 P 0.00 0.00 0.00 12.76 -4.36 60 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 14.99 -4.49 61 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 17.41 -4.43 66 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 19.62 -4.65 64 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 21.95 -4.80 64 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 24.41 -4.87 68 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 26.82 -4.90 69 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 29.21 -4.99 67 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 31.74 -4.97 73 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 34.16 -5.04 70 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 36.65 -5.05 73 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 39.10 -5.10 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 41.60 -5.10 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 44.10 -5.10 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 46.60 -5.10 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 49.10 -5.10 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 51.60 -5.10 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 54.10 -5.10 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 145 0
29JUN26 41.00 P 0.04 0.04 0.04 0.01 0.00 49 6 95 +6
29JUN26 42.00 P 0.04 0.05 0.04 0.01 -0.01 47 11 122 +11
29JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 25 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 -0.03 49 0 74 0
29JUN26 46.00 P 0.00 0.00 0.00 0.06 -0.03 49 0 90 0
29JUN26 47.00 P 0.00 0.00 0.00 0.08 -0.05 49 0 171 0
29JUN26 48.00 P 0.16 0.16 0.16 0.11 -0.05 49 1 154 0
29JUN26 49.00 P 0.00 0.00 0.00 0.14 -0.07 49 0 353 0
29JUN26 50.00 P 0.21 0.21 0.18 0.17 -0.11 48 4 1,161 -2
29JUN26 52.50 P 0.28 0.28 0.26 0.32 -0.19 48 35 566 +20
29JUN26 55.00 P 0.61 0.61 0.39 0.55 -0.32 48 128 2,237 +70
29JUN26 57.50 P 0.99 0.99 0.66 0.89 -0.51 48 25 680 0
29JUN26 60.00 P 1.62 1.74 1.06 1.36 -0.75 48 97 978 -56
29JUN26 62.50 P 2.29 2.48 1.69 1.98 -1.04 48 109 834 +34
29JUN26 65.00 P 3.70 3.70 2.46 2.77 -1.46 48 268 406 +115
29JUN26 67.50 P 5.00 5.50 3.47 3.73 -1.99 47 44 761 +25
29JUN26 70.00 P 6.40 6.40 4.70 5.07 -2.32 49 99 1,508 +57
29JUN26 72.50 P 6.39 6.49 6.15 6.49 -2.68 49 209 1,148 +209
29JUN26 75.00 P 8.19 8.19 7.99 8.08 -3.05 50 17 929 0
29JUN26 77.50 P 0.00 0.00 0.00 9.87 -3.35 51 0 236 0
29JUN26 80.00 P 0.00 0.00 0.00 11.73 -3.69 52 0 691 0
29JUN26 82.50 P 0.00 0.00 0.00 13.75 -3.94 53 0 35 0
29JUN26 85.00 P 0.00 0.00 0.00 15.88 -4.13 54 1 30 0
29JUN26 87.50 P 0.00 0.00 0.00 18.09 -4.27 55 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 20.31 -4.36 56 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 22.66 -4.43 58 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 24.92 -4.52 58 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 27.30 -4.55 60 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 29.66 -4.66 61 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 32.06 -4.68 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 34.48 -4.72 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 36.87 -4.84 63 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 39.29 -4.93 62 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 41.75 -4.95 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 44.12 -5.08 58 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 46.65 -5.05 63 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 49.12 -5.08 62 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 51.60 -5.10 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 54.15 -5.05 69 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 56.62 -5.08 68 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 59.14 -5.06 72 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 61.60 -5.10 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 64.10 -5.10 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 66.60 -5.10 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 69.10 -5.10 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 0.09 -0.04 48 0 1 0
30JUL26 44.00 P 0.14 0.14 0.14 0.12 -0.04 48 16 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.15 -0.06 48 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.18 -0.07 48 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.23 -0.10 48 0 211 0
30JUL26 48.00 P 0.00 0.00 0.00 0.28 -0.12 47 0 178 0
30JUL26 49.00 P 0.00 0.00 0.00 0.36 -0.15 48 0 112 0
30JUL26 50.00 P 0.00 0.00 0.00 0.44 -0.18 48 0 182 0
30JUL26 52.50 P 0.62 0.62 0.60 0.69 -0.29 47 38 188 +30
30JUL26 55.00 P 0.00 0.00 0.00 1.05 -0.42 47 0 207 0
30JUL26 57.50 P 1.40 1.45 1.40 1.53 -0.59 47 5 162 +1
30JUL26 60.00 P 2.01 2.05 1.88 2.13 -0.81 47 6 225 +6
30JUL26 62.50 P 2.86 2.86 2.64 2.88 -1.06 47 22 85 +22
30JUL26 65.00 P 4.58 4.58 4.50 3.75 -1.47 47 4 106 +2
30JUL26 67.50 P 0.00 0.00 0.00 4.77 -1.93 47 0 53 0
30JUL26 70.00 P 0.00 0.00 0.00 6.02 -2.34 47 0 28 0
30JUL26 72.50 P 7.77 7.77 7.50 7.49 -2.63 48 16 46 +15
30JUL26 75.00 P 9.58 9.58 8.98 9.12 -2.86 49 30 15 +15
30JUL26 77.50 P 0.00 0.00 0.00 10.89 -3.10 50 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 12.80 -3.28 51 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 14.71 -3.51 51 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 16.74 -3.74 52 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 18.86 -3.90 53 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 21.03 -4.00 54 0 0 0
28AUG26 47.00 P 0.46 0.46 0.46 0.47 - 48 1 1 -
28AUG26 48.00 P 0.46 0.46 0.46 0.56 - 48 15 15 -
28AUG26 49.00 P 0.70 0.70 0.70 0.67 - 48 1 1 -
28AUG26 50.00 P 0.00 0.00 0.00 0.78 - 48 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 1.15 - 48 0 0 -
28AUG26 55.00 P 0.00 0.00 0.00 1.62 - 48 0 0 -
28AUG26 57.50 P 0.00 0.00 0.00 2.20 - 48 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 2.88 - 48 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 3.73 - 48 0 0 -
28AUG26 65.00 P 4.62 4.62 4.62 4.69 - 48 2 2 -
28AUG26 67.50 P 6.20 6.20 6.20 5.77 - 47 1 1 -
28AUG26 70.00 P 0.00 0.00 0.00 7.01 - 47 0 0 -
28AUG26 72.50 P 9.29 9.29 9.26 8.52 - 48 30 30 -
28AUG26 75.00 P 11.03 11.03 11.00 10.10 - 49 21 21 -
28AUG26 77.50 P 12.41 12.41 12.32 11.84 - 49 30 30 -
28AUG26 80.00 P 0.00 0.00 0.00 13.67 - 50 0 0 -
28AUG26 82.50 P 0.00 0.00 0.00 15.49 - 50 0 0 -
28AUG26 85.00 P 0.00 0.00 0.00 17.51 - 51 0 0 -
28AUG26 87.50 P 0.00 0.00 0.00 19.61 - 52 0 0 -
29SEP26 40.00 P 0.22 0.22 0.22 0.19 -0.08 48 46 47 -6
29SEP26 41.00 P 0.00 0.00 0.00 0.24 -0.08 48 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.29 -0.10 47 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.35 -0.12 48 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.43 -0.14 48 0 104 0
29SEP26 45.00 P 0.00 0.00 0.00 0.51 -0.18 48 0 70 0
29SEP26 46.00 P 0.00 0.00 0.00 0.60 -0.20 48 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.71 -0.24 47 0 51 0
29SEP26 48.00 P 0.00 0.00 0.00 0.83 -0.28 47 0 34 0
29SEP26 49.00 P 1.02 1.02 1.02 0.96 -0.31 48 2 116 0
29SEP26 50.00 P 0.91 0.94 0.91 1.11 -0.37 47 5 2,657 +3
29SEP26 52.50 P 1.36 1.37 1.36 1.54 -0.50 47 18 989 -18
29SEP26 55.00 P 1.88 2.01 1.80 2.07 -0.64 47 51 932 -23
29SEP26 57.50 P 2.44 2.44 2.44 2.74 -0.81 47 2 433 -2
29SEP26 60.00 P 3.60 3.60 3.60 3.51 -1.01 47 1 779 -1
29SEP26 62.50 P 4.17 4.18 4.17 4.36 -1.23 47 92 634 -24
29SEP26 65.00 P 5.30 5.30 5.00 5.40 -1.44 47 4 1,062 +1
29SEP26 67.50 P 6.49 6.49 6.49 6.51 -1.81 47 1 195 -1
29SEP26 70.00 P 7.99 7.99 7.86 7.74 -2.20 47 25 159 -15
29SEP26 72.50 P 9.52 9.52 9.30 9.30 -2.32 47 16 190 -15
29SEP26 75.00 P 10.88 10.88 10.88 10.91 -2.57 48 1 155 0
29SEP26 77.50 P 0.00 0.00 0.00 12.63 -2.77 49 0 14 0
29SEP26 80.00 P 14.76 14.76 14.07 14.44 -2.96 50 18 41 0
29SEP26 82.50 P 0.00 0.00 0.00 16.29 -3.17 50 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 18.23 -3.37 50 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 20.25 -3.50 51 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 22.31 -3.64 51 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 24.50 -3.69 53 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 26.63 -3.84 53 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 28.82 -3.98 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 31.05 -4.10 54 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 33.31 -4.22 54 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 35.59 -4.36 55 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 37.89 -4.41 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.20 -4.49 55 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 42.53 -4.57 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.91 -4.58 56 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.30 -4.62 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.70 -4.64 57 0 0 0
30DEC26 40.00 P 0.67 0.67 0.67 0.56 -0.13 47 1 50 0
30DEC26 41.00 P 0.00 0.00 0.00 0.64 -0.17 46 0 55 0
30DEC26 42.00 P 0.65 0.65 0.65 0.76 -0.17 47 3 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.88 -0.20 47 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.00 -0.24 47 0 3 0
30DEC26 45.00 P 0.96 0.96 0.93 1.14 -0.27 47 4 58 -4
30DEC26 46.00 P 0.00 0.00 0.00 1.31 -0.29 47 0 10 0
30DEC26 47.00 P 0.00 0.00 0.00 1.47 -0.34 46 0 3 0
30DEC26 48.00 P 1.47 1.47 1.47 1.64 -0.39 46 1 102 -1
30DEC26 49.00 P 0.00 0.00 0.00 1.85 -0.40 46 0 14 0
30DEC26 50.00 P 1.69 1.69 1.69 2.07 -0.46 46 5 342 -5
30DEC26 52.50 P 0.00 0.00 0.00 2.65 -0.58 46 0 206 0
30DEC26 55.00 P 0.00 0.00 0.00 3.35 -0.73 46 0 91 0
30DEC26 57.50 P 0.00 0.00 0.00 4.15 -0.86 46 0 99 0
30DEC26 60.00 P 4.97 4.97 4.97 5.03 -1.03 46 1 230 -1
30DEC26 62.50 P 0.00 0.00 0.00 6.04 -1.19 46 0 53 0
30DEC26 65.00 P 0.00 0.00 0.00 7.11 -1.40 46 0 45 0
30DEC26 67.50 P 0.00 0.00 0.00 8.32 -1.70 46 0 44 0
30DEC26 70.00 P 10.00 10.00 9.64 9.61 -2.02 46 21 665 -21
30DEC26 72.50 P 0.00 0.00 0.00 11.12 -2.23 46 0 641 0
30DEC26 75.00 P 13.22 13.22 13.22 12.73 -2.41 47 1 28 0
30DEC26 77.50 P 0.00 0.00 0.00 14.42 -2.57 47 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 16.18 -2.75 48 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 18.06 -2.86 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 19.94 -3.01 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.89 -3.23 49 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 23.89 -3.25 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.91 -3.39 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.01 -3.49 50 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 30.14 -3.57 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.26 -3.69 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 34.48 -3.75 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.69 -3.86 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.92 -4.00 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 41.19 -4.12 53 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 43.46 -4.09 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 45.74 -4.26 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 48.08 -4.30 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 50.45 -4.38 54 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 1.10 -0.23 46 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 1.25 -0.25 46 0 15 0
30MAR27 43.00 P 1.38 1.38 1.38 1.42 -0.26 46 1 11 0
30MAR27 44.00 P 0.00 0.00 0.00 1.59 -0.31 46 0 0 0
30MAR27 45.00 P 1.52 1.52 1.52 1.76 -0.36 46 1 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.97 -0.38 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.20 -0.39 46 0 5 0
30MAR27 48.00 P 2.12 2.12 2.12 2.42 -0.46 46 1 7 -1
30MAR27 49.00 P 0.00 0.00 0.00 2.65 -0.51 46 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 2.90 -0.54 46 0 376 0
30MAR27 52.50 P 0.00 0.00 0.00 3.62 -0.65 46 0 327 0
30MAR27 55.00 P 4.58 4.58 4.06 4.40 -0.76 46 41 631 -7
30MAR27 57.50 P 0.00 0.00 0.00 5.29 -0.92 45 0 602 0
30MAR27 60.00 P 6.08 6.08 6.08 6.24 -1.04 45 1 52 +1
30MAR27 62.50 P 0.00 0.00 0.00 7.32 -1.20 45 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 8.43 -1.36 45 0 1 0
30MAR27 67.50 P 9.90 9.90 9.90 9.70 -1.59 45 3 3 +2
30MAR27 70.00 P 11.00 11.00 11.00 10.98 -1.91 45 2 37 0
30MAR27 72.50 P 0.00 0.00 0.00 12.50 -2.15 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.10 -2.32 46 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 15.81 -2.42 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.57 -2.58 47 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 19.46 -2.63 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 21.31 -2.79 48 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 23.21 -2.91 48 0 0 0
30MAR27 90.00 P 27.10 27.10 27.10 25.18 -3.02 48 20 20 +20
TOTAL PUT 4,697 39,123 +1,535
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$ 63.70
28MAY26 42.00 C 0.00 0.00 0.00 21.74 -0.24 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 20.78 -0.26 46 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 19.78 -0.28 38 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.78 -0.30 0 0 2 0
28MAY26 46.00 C 0.00 0.00 0.00 17.79 -0.30 43 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.79 -0.32 39 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.80 -0.27 41 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.81 -0.36 40 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.83 -0.36 41 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 11.36 -0.41 37 0 732 0
28MAY26 55.00 C 0.00 0.00 0.00 8.83 -0.65 26 0 225 0
28MAY26 57.50 C 0.00 0.00 0.00 6.96 -0.19 40 0 132 0
28MAY26 60.00 C 5.27 5.27 5.27 5.11 -0.22 41 15 487 -15
28MAY26 62.50 C 3.49 3.63 3.27 3.49 -0.23 39 7 228 +1
28MAY26 65.00 C 2.00 2.50 2.00 2.28 -0.22 39 2 318 0
28MAY26 67.50 C 1.47 1.53 1.21 1.44 -0.16 40 47 727 -16
28MAY26 70.00 C 0.90 1.01 0.75 0.88 -0.13 40 216 649 +51
28MAY26 72.50 C 0.50 0.55 0.49 0.51 -0.08 41 20 477 0
28MAY26 75.00 C 0.31 0.32 0.31 0.28 -0.05 41 33 225 0
28MAY26 77.50 C 0.20 0.22 0.20 0.14 -0.04 40 4 111 -3
28MAY26 80.00 C 0.13 0.13 0.13 0.07 -0.02 40 1 109 +1
28MAY26 82.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.83 -0.25 53 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.80 -0.30 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.87 -0.34 52 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.78 -0.30 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 17.80 -0.37 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.85 -0.35 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.81 -0.41 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.90 -0.27 40 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 13.95 -0.29 41 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 11.54 -0.38 37 0 227 0
29JUN26 55.00 C 0.00 0.00 0.00 9.51 -0.22 41 0 237 0
29JUN26 57.50 C 0.00 0.00 0.00 7.56 -0.22 40 0 252 0
29JUN26 60.00 C 0.00 0.00 0.00 5.83 -0.20 40 0 548 0
29JUN26 62.50 C 0.00 0.00 0.00 4.42 -0.17 40 0 192 0
29JUN26 65.00 C 3.46 3.58 3.46 3.26 -0.20 40 8 1,452 +1
29JUN26 67.50 C 2.48 2.53 2.23 2.42 -0.17 41 23 707 +2
29JUN26 70.00 C 1.83 1.92 1.63 1.77 -0.16 41 74 2,036 +52
29JUN26 72.50 C 0.00 0.00 0.00 1.24 -0.14 41 0 999 0
29JUN26 75.00 C 0.87 0.97 0.87 0.86 -0.11 41 4 1,576 0
29JUN26 77.50 C 0.65 0.65 0.65 0.58 -0.09 41 15 230 0
29JUN26 80.00 C 0.48 0.48 0.48 0.39 -0.06 41 1 765 0
29JUN26 82.50 C 0.00 0.00 0.00 0.25 -0.05 41 0 670 0
29JUN26 85.00 C 0.29 0.29 0.25 0.16 -0.04 41 2 79 0
29JUN26 87.50 C 0.00 0.00 0.00 0.11 -0.03 41 0 14 0
29JUN26 90.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 40 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 21.85 -0.23 49 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 20.99 -0.11 55 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 19.87 -0.34 46 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 18.94 -0.21 48 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.10 -0.31 51 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.99 -0.27 45 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.01 -0.49 43 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.17 -0.23 45 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.14 -0.33 41 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.20 -0.10 45 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 9.97 -0.32 41 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 8.21 -0.20 41 0 85 0
30JUL26 60.00 C 6.36 6.78 6.36 6.64 -0.20 41 30 195 +30
30JUL26 62.50 C 5.46 5.46 5.46 5.34 -0.18 41 15 181 +1
30JUL26 65.00 C 4.01 4.01 4.01 4.24 -0.17 41 2 121 0
30JUL26 67.50 C 3.50 3.50 3.50 3.39 -0.15 41 30 127 -30
30JUL26 70.00 C 2.58 2.78 2.58 2.69 -0.14 42 33 37 -28
30JUL26 72.50 C 0.00 0.00 0.00 2.10 -0.13 42 0 19 0
30JUL26 75.00 C 1.59 1.67 1.59 1.61 -0.10 42 4 16 -2
30JUL26 77.50 C 0.00 0.00 0.00 1.21 -0.09 42 0 29 0
30JUL26 80.00 C 1.03 1.13 1.01 0.90 -0.09 41 60 222 +60
30JUL26 82.50 C 0.00 0.00 0.00 0.68 -0.07 41 0 84 0
30JUL26 85.00 C 0.00 0.00 0.00 0.51 -0.05 41 0 95 0
30JUL26 87.50 C 0.00 0.00 0.00 0.37 -0.04 41 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.27 -0.04 41 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 17.33 - 48 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 16.13 - 41 0 0 -
28AUG26 49.00 C 0.00 0.00 0.00 15.58 - 47 0 0 -
28AUG26 50.00 C 0.00 0.00 0.00 14.73 - 47 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 12.48 - 43 0 0 -
28AUG26 55.00 C 0.00 0.00 0.00 10.72 - 43 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 9.07 - 43 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 7.63 - 43 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 6.42 - 43 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 5.36 - 43 0 0 -
28AUG26 67.50 C 0.00 0.00 0.00 4.47 - 43 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 3.72 - 44 0 0 -
28AUG26 72.50 C 0.00 0.00 0.00 3.04 - 44 0 0 -
28AUG26 75.00 C 0.00 0.00 0.00 2.49 - 44 0 0 -
28AUG26 77.50 C 0.00 0.00 0.00 2.01 - 43 0 0 -
28AUG26 80.00 C 0.00 0.00 0.00 1.60 - 43 0 0 -
28AUG26 82.50 C 0.00 0.00 0.00 1.30 - 43 0 0 -
28AUG26 85.00 C 0.00 0.00 0.00 1.03 - 43 0 0 -
28AUG26 87.50 C 0.00 0.00 0.00 0.82 - 43 0 0 -
29SEP26 42.00 C 0.00 0.00 0.00 22.08 -0.08 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.14 -0.11 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.23 -0.09 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.33 -0.09 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.46 -0.08 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.36 -0.33 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.46 -0.38 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.74 -0.30 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.88 -0.37 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.04 -0.31 43 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 11.33 -0.28 43 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 9.79 -0.28 43 0 59 0
29SEP26 60.00 C 0.00 0.00 0.00 8.46 -0.18 43 0 112 0
29SEP26 62.50 C 0.00 0.00 0.00 7.28 -0.16 43 0 26 0
29SEP26 65.00 C 0.00 0.00 0.00 6.22 -0.19 43 0 1,535 0
29SEP26 67.50 C 0.00 0.00 0.00 5.31 -0.18 43 0 982 0
29SEP26 70.00 C 0.00 0.00 0.00 4.51 -0.11 44 0 68 0
29SEP26 72.50 C 0.00 0.00 0.00 3.85 -0.07 44 0 102 0
29SEP26 75.00 C 0.00 0.00 0.00 3.25 -0.03 44 0 35 0
29SEP26 77.50 C 0.00 0.00 0.00 2.71 -0.03 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 2.27 -0.02 44 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 1.87 -0.02 44 0 51 0
29SEP26 85.00 C 0.00 0.00 0.00 1.56 -0.02 44 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.27 -0.02 43 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 1.07 -0.01 44 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 0.84 -0.01 43 0 1 0
29SEP26 95.00 C 0.00 0.00 0.00 0.70 -0.01 43 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.57 0.00 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.47 0.00 43 0 24 0
29SEP26 102.50 C 0.00 0.00 0.00 0.39 -0.01 43 0 12 0
29SEP26 105.00 C 0.00 0.00 0.00 0.32 0.00 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.21 0.00 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.17 -0.01 43 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 22.81 -0.07 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.98 -0.06 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.90 -0.33 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.37 -0.05 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.37 -0.29 46 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 18.55 -0.33 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.82 -0.32 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.09 -0.34 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.39 -0.47 44 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 14.64 -0.40 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.12 -0.32 43 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 11.65 -0.38 43 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 10.47 -0.17 43 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 9.37 -0.16 44 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 8.32 -0.15 43 0 32 0
30DEC26 67.50 C 0.00 0.00 0.00 7.38 -0.12 44 0 173 0
30DEC26 70.00 C 0.00 0.00 0.00 6.55 -0.20 44 0 68 0
30DEC26 72.50 C 0.00 0.00 0.00 5.76 -0.17 44 0 28 0
30DEC26 75.00 C 0.00 0.00 0.00 5.09 -0.17 43 0 185 0
30DEC26 77.50 C 0.00 0.00 0.00 4.44 -0.16 43 0 40 0
30DEC26 80.00 C 3.90 3.90 3.90 3.93 -0.15 43 3 551 0
30DEC26 82.50 C 0.00 0.00 0.00 3.41 -0.15 43 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 3.01 -0.12 43 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 2.62 -0.13 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.28 -0.11 43 0 44 0
30MAR27 42.00 C 0.00 0.00 0.00 23.83 +0.01 49 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 22.31 -0.79 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 22.30 +0.03 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.55 +0.02 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.83 +0.03 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.13 +0.04 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.42 0.00 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.74 0.00 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.09 +0.01 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.50 -0.05 46 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 15.06 -0.05 46 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 13.68 -0.06 45 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 12.15 -0.22 44 0 210 0
30MAR27 62.50 C 0.00 0.00 0.00 11.03 -0.20 44 0 353 0
30MAR27 65.00 C 0.00 0.00 0.00 10.16 -0.19 44 0 204 0
30MAR27 67.50 C 0.00 0.00 0.00 9.19 -0.18 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.29 -0.19 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.61 -0.07 44 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 6.87 -0.09 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 6.22 -0.10 44 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 5.59 -0.08 44 0 27 0
30MAR27 82.50 C 0.00 0.00 0.00 5.07 -0.07 44 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 4.58 -0.07 44 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 4.09 -0.07 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.72 -0.06 44 0 0 0
TOTAL CALL 649 23,319 +105
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 45 0 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 247 0
28MAY26 48.00 P 0.12 0.12 0.12 0.02 0.00 43 11 172 0
28MAY26 49.00 P 0.00 0.00 0.00 0.03 0.00 43 0 169 0
28MAY26 50.00 P 0.19 0.19 0.17 0.04 -0.01 41 4 311 +1
28MAY26 52.50 P 0.28 0.28 0.28 0.12 -0.01 41 20 356 0
28MAY26 55.00 P 0.49 0.53 0.43 0.30 -0.03 40 40 902 -6
28MAY26 57.50 P 0.77 0.96 0.77 0.68 -0.04 41 45 648 +11
28MAY26 60.00 P 1.45 1.62 1.30 1.33 -0.04 41 31 479 -4
28MAY26 62.50 P 2.31 2.62 2.13 2.26 -0.04 41 31 552 -10
28MAY26 65.00 P 3.92 4.00 3.92 3.60 +0.04 41 71 265 +12
28MAY26 67.50 P 5.64 5.64 5.64 5.24 +0.11 41 9 143 0
28MAY26 70.00 P 0.00 0.00 0.00 7.03 +0.22 39 0 31 0
28MAY26 72.50 P 0.00 0.00 0.00 9.48 +0.35 47 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 11.70 +0.50 47 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 14.26 +0.57 56 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.75 +0.58 62 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.16 +0.51 65 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.63 +0.48 69 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.25 +0.60 79 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.70 +0.55 82 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 0.00 42 0 62 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 0.00 42 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 108 0
29JUN26 46.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.16 -0.02 41 0 218 0
29JUN26 48.00 P 0.00 0.00 0.00 0.21 -0.03 41 0 100 0
29JUN26 49.00 P 0.00 0.00 0.00 0.29 -0.03 41 0 320 0
29JUN26 50.00 P 0.00 0.00 0.00 0.38 -0.04 41 0 409 0
29JUN26 52.50 P 0.81 0.81 0.81 0.71 -0.05 41 1 709 0
29JUN26 55.00 P 1.24 1.25 1.24 1.22 -0.05 41 2 1,515 -1
29JUN26 57.50 P 2.00 2.00 1.91 1.96 +0.04 41 16 1,297 +1
29JUN26 60.00 P 3.08 3.08 2.80 2.88 +0.01 41 30 3,311 +30
29JUN26 62.50 P 4.43 4.48 3.98 4.07 +0.08 41 77 1,095 +31
29JUN26 65.00 P 5.47 5.71 5.47 5.51 -0.04 41 3 1,351 0
29JUN26 67.50 P 0.00 0.00 0.00 7.21 +0.13 42 0 348 0
29JUN26 70.00 P 0.00 0.00 0.00 9.11 +0.22 42 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 11.04 +0.12 42 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 13.18 +0.14 42 0 201 0
29JUN26 77.50 P 0.00 0.00 0.00 15.62 +0.26 46 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 17.96 +0.39 47 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 19.96 +0.06 38 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 22.78 +0.37 52 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 25.27 +0.45 55 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 27.69 +0.54 56 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 29.75 +0.16 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 32.32 +0.25 44 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 35.05 +0.68 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 37.18 +0.32 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 39.67 +0.17 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 42.25 +0.29 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 44.65 +0.34 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 47.46 +0.63 71 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 49.90 +0.30 70 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.25 -0.02 41 0 37 0
30JUL26 46.00 P 0.00 0.00 0.00 0.33 -0.02 41 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.42 -0.02 41 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.53 -0.03 41 0 45 0
30JUL26 49.00 P 0.00 0.00 0.00 0.66 -0.03 41 0 62 0
30JUL26 50.00 P 0.93 1.00 0.88 0.82 -0.02 42 91 229 -44
30JUL26 52.50 P 1.40 1.45 1.40 1.30 -0.03 42 30 63 -30
30JUL26 55.00 P 2.06 2.15 2.02 1.94 -0.02 41 5 49 -1
30JUL26 57.50 P 2.88 2.88 2.70 2.75 -0.02 41 45 155 +1
30JUL26 60.00 P 3.97 4.08 3.90 3.76 -0.04 41 52 310 -37
30JUL26 62.50 P 5.19 5.19 4.94 5.00 +0.04 41 30 136 -1
30JUL26 65.00 P 6.24 6.24 6.24 6.45 -0.02 41 12 60 +12
30JUL26 67.50 P 0.00 0.00 0.00 8.09 +0.14 42 0 48 0
30JUL26 70.00 P 0.00 0.00 0.00 9.79 +0.09 41 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 11.95 +0.35 43 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 13.90 +0.25 43 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 16.08 +0.31 44 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 18.46 +0.49 46 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.50 +0.27 44 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.78 +0.23 43 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.27 +0.37 46 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 27.69 +0.54 47 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.82 - 43 0 0 -
28AUG26 48.00 P 1.15 1.15 1.15 0.98 - 43 1 1 -
28AUG26 49.00 P 0.00 0.00 0.00 1.16 - 43 0 0 -
28AUG26 50.00 P 0.00 0.00 0.00 1.37 - 43 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 1.99 - 43 0 0 -
28AUG26 55.00 P 0.00 0.00 0.00 2.72 - 43 0 0 -
28AUG26 57.50 P 3.57 3.57 3.57 3.61 - 43 1 1 -
28AUG26 60.00 P 0.00 0.00 0.00 4.68 - 43 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 5.93 - 43 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 7.38 - 43 0 0 -
28AUG26 67.50 P 0.00 0.00 0.00 8.98 - 43 0 0 -
28AUG26 70.00 P 0.00 0.00 0.00 10.75 - 43 0 0 -
28AUG26 72.50 P 0.00 0.00 0.00 12.64 - 44 0 0 -
28AUG26 75.00 P 0.00 0.00 0.00 14.61 - 44 0 0 -
28AUG26 77.50 P 0.00 0.00 0.00 16.65 - 44 0 0 -
28AUG26 80.00 P 0.00 0.00 0.00 18.83 - 45 0 0 -
28AUG26 82.50 P 0.00 0.00 0.00 20.98 - 45 0 0 -
28AUG26 85.00 P 0.00 0.00 0.00 22.99 - 42 0 0 -
28AUG26 87.50 P 0.00 0.00 0.00 25.29 - 41 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 0.48 +0.01 43 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 0.59 +0.01 43 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.71 +0.01 43 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.85 +0.02 43 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 1.01 +0.02 43 0 42 0
29SEP26 47.00 P 0.00 0.00 0.00 1.18 +0.02 44 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 1.39 +0.03 44 0 79 0
29SEP26 49.00 P 1.83 1.83 1.83 1.61 +0.03 44 5 297 -5
29SEP26 50.00 P 0.00 0.00 0.00 1.83 +0.03 44 0 1,720 0
29SEP26 52.50 P 0.00 0.00 0.00 2.49 +0.01 43 0 513 0
29SEP26 55.00 P 0.00 0.00 0.00 3.29 +0.02 43 0 689 0
29SEP26 57.50 P 0.00 0.00 0.00 4.29 +0.14 43 0 241 0
29SEP26 60.00 P 0.00 0.00 0.00 5.35 +0.09 43 0 894 0
29SEP26 62.50 P 0.00 0.00 0.00 6.63 +0.13 43 0 79 0
29SEP26 65.00 P 7.98 8.13 7.96 8.13 +0.21 43 96 1,480 +40
29SEP26 67.50 P 0.00 0.00 0.00 9.66 +0.12 43 0 590 0
29SEP26 70.00 P 0.00 0.00 0.00 11.52 +0.27 44 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 13.26 +0.22 44 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 15.20 +0.25 44 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 17.20 +0.25 44 0 155 0
29SEP26 80.00 P 0.00 0.00 0.00 19.29 +0.28 44 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 21.44 +0.31 45 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 23.69 +0.38 45 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 25.89 +0.35 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 28.14 +0.31 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.50 +0.34 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.88 +0.36 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.05 +0.16 42 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 37.42 +0.15 40 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 39.79 +0.07 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.53 +0.37 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.69 +0.08 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.46 +0.38 49 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 49.90 +0.30 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.11 -0.03 43 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 1.28 -0.03 43 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.46 -0.03 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.68 -0.04 43 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 1.91 -0.04 43 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 2.13 -0.04 43 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 2.42 -0.04 43 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 2.71 +0.01 43 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 3.00 +0.02 43 0 194 0
30DEC26 52.50 P 0.00 0.00 0.00 3.83 +0.07 43 0 140 0
30DEC26 55.00 P 0.00 0.00 0.00 4.70 +0.01 43 0 871 0
30DEC26 57.50 P 0.00 0.00 0.00 5.74 +0.08 42 0 391 0
30DEC26 60.00 P 0.00 0.00 0.00 6.93 +0.09 42 0 84 0
30DEC26 62.50 P 0.00 0.00 0.00 8.15 +0.03 42 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 9.60 -0.06 42 0 159 0
30DEC26 67.50 P 0.00 0.00 0.00 11.32 +0.10 43 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 12.91 +0.12 43 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 14.67 +0.12 43 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 16.64 +0.26 44 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 18.58 +0.31 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.55 +0.32 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.59 +0.33 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.68 +0.36 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.84 +0.39 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.94 +0.32 44 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.84 +0.01 44 0 10 0
30MAR27 43.00 P 0.00 0.00 0.00 2.07 +0.01 44 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 2.31 +0.01 44 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 2.57 +0.02 44 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 2.86 +0.03 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.14 +0.04 44 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 3.43 +0.07 44 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 3.74 +0.07 44 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 4.06 0.00 44 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 4.84 -0.12 43 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 5.93 -0.03 43 0 231 0
30MAR27 57.50 P 0.00 0.00 0.00 6.97 -0.03 43 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 8.19 +0.03 42 0 215 0
30MAR27 62.50 P 0.00 0.00 0.00 9.51 -0.05 42 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 11.01 +0.08 42 0 200 0
30MAR27 67.50 P 0.00 0.00 0.00 12.58 +0.04 43 0 16 0
30MAR27 70.00 P 0.00 0.00 0.00 14.22 +0.16 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.93 +0.11 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.63 +0.05 42 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.47 +0.03 42 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.38 +0.02 43 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.36 +0.02 42 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.36 +0.03 42 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.42 +0.04 42 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.52 +0.04 42 0 0 0
TOTAL PUT 759 28,935 0
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$ 18.47
28MAY26 14.00 C 0.00 0.00 0.00 4.56 -0.26 62 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.04 -0.24 52 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.56 -0.25 49 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.00 -0.31 25 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.50 -0.31 19 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.02 -0.30 24 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.55 -0.29 23 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.12 -0.27 22 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.78 -0.21 24 0 1 0
28MAY26 18.50 C 0.00 0.00 0.00 0.49 -0.18 23 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.28 -0.12 23 0 70 0
28MAY26 19.50 C 0.16 0.16 0.16 0.15 -0.07 23 4 301 0
28MAY26 20.00 C 0.00 0.00 0.00 0.07 -0.05 23 0 325 0
28MAY26 21.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 472 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 106 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.08 -0.23 52 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.59 -0.23 48 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.10 -0.20 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.56 -0.25 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.04 -0.29 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.56 -0.30 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.10 -0.28 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.67 -0.27 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.29 -0.24 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.98 -0.18 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.70 -0.17 25 0 17 0
29JUN26 19.00 C 0.49 0.50 0.49 0.48 -0.13 24 30 51 +30
29JUN26 19.50 C 0.38 0.38 0.38 0.32 -0.10 24 15 52 +15
29JUN26 20.00 C 0.24 0.24 0.24 0.20 -0.07 24 75 209 -56
29JUN26 21.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 434 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 413 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.59 -0.23 45 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.10 -0.22 41 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.56 -0.28 32 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.04 -0.31 24 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.57 -0.29 24 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.12 -0.28 24 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.71 -0.25 25 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.34 -0.22 25 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.05 -0.16 26 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.78 -0.15 25 0 0 0
30JUL26 19.00 C 0.58 0.58 0.55 0.56 -0.12 25 30 15 +15
30JUL26 19.50 C 0.44 0.44 0.43 0.39 -0.10 25 30 92 +15
30JUL26 20.00 C 0.32 0.33 0.32 0.27 -0.07 25 29 175 -1
30JUL26 21.00 C 0.00 0.00 0.00 0.12 -0.04 25 0 108 0
30JUL26 22.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 45 0
30JUL26 23.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.10 - 38 0 0 -
28AUG26 15.00 C 0.00 0.00 0.00 3.56 - 30 0 0 -
28AUG26 15.50 C 0.00 0.00 0.00 3.05 - 24 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 2.58 - 24 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 2.14 - 24 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 1.74 - 24 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 1.38 - 24 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 1.08 - 24 0 0 -
28AUG26 18.50 C 0.00 0.00 0.00 0.85 - 25 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 0.64 - 25 0 0 -
28AUG26 19.50 C 0.00 0.00 0.00 0.47 - 25 0 0 -
28AUG26 20.00 C 0.00 0.00 0.00 0.35 - 25 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 0.18 - 25 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 0.09 - 24 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 0.05 - 25 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 0.02 - 24 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29SEP26 13.50 C 0.00 0.00 0.00 5.08 -0.23 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.59 -0.23 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.10 -0.23 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.57 -0.27 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.06 -0.30 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.60 -0.29 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.17 -0.28 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.79 -0.25 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.45 -0.22 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.19 -0.16 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.94 -0.18 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.74 -0.15 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 0.57 -0.13 25 0 31 0
29SEP26 20.00 C 0.46 0.46 0.45 0.44 -0.10 24 75 209 +75
29SEP26 21.00 C 0.00 0.00 0.00 0.26 -0.06 25 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.14 -0.05 24 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 0.00 26 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.59 -0.24 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.10 -0.25 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.62 -0.27 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.12 -0.28 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.70 -0.26 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.33 -0.24 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.99 -0.22 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.69 -0.21 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.48 -0.13 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.25 -0.17 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.06 -0.14 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.89 -0.11 25 0 220 0
30DEC26 20.00 C 0.78 0.78 0.78 0.74 -0.11 25 7 74 +7
30DEC26 21.00 C 0.00 0.00 0.00 0.51 -0.08 25 0 210 0
30DEC26 22.00 C 0.00 0.00 0.00 0.34 -0.06 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 -0.04 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 -0.03 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.61 -0.26 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.15 -0.23 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.74 -0.25 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.22 -0.27 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.84 -0.27 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.51 -0.24 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.21 -0.22 24 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.94 -0.21 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.75 -0.14 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.53 -0.18 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.33 -0.17 25 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 1.15 -0.16 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.00 -0.14 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.74 -0.10 25 0 51 0
30MAR27 22.00 C 0.00 0.00 0.00 0.54 -0.09 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.39 -0.07 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.28 -0.05 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.20 -0.04 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.14 -0.03 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
TOTAL CALL 295 4,966 +100
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 23 0
28MAY26 17.00 P 0.00 0.00 0.00 0.06 +0.03 24 0 97 0
28MAY26 17.50 P 0.15 0.15 0.15 0.13 +0.05 23 21 159 +21
28MAY26 18.00 P 0.27 0.28 0.27 0.27 +0.09 23 103 435 +100
28MAY26 18.50 P 0.42 0.46 0.40 0.46 +0.11 22 59 373 +46
28MAY26 19.00 P 0.80 0.80 0.80 0.79 +0.20 24 24 187 +7
28MAY26 19.50 P 0.00 0.00 0.00 1.14 +0.23 22 0 261 0
28MAY26 20.00 P 0.00 0.00 0.00 1.57 +0.26 22 0 398 0
28MAY26 21.00 P 0.00 0.00 0.00 2.53 +0.30 0 0 175 0
28MAY26 22.00 P 0.00 0.00 0.00 3.53 +0.31 0 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 4.53 +0.30 0 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 5.53 +0.31 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.53 +0.31 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.53 +0.31 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.53 +0.31 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.53 +0.31 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.53 +0.31 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.53 +0.31 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.53 +0.31 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 42 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 +0.02 25 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.13 +0.04 24 0 58 0
29JUN26 16.50 P 0.25 0.25 0.25 0.23 +0.06 24 15 30 +15
29JUN26 17.00 P 0.32 0.36 0.32 0.38 +0.09 24 3 154 +1
29JUN26 17.50 P 0.00 0.00 0.00 0.56 +0.10 23 0 82 0
29JUN26 18.00 P 0.83 0.83 0.83 0.82 +0.15 24 4 135 0
29JUN26 18.50 P 0.00 0.00 0.00 1.13 +0.19 23 0 36 0
29JUN26 19.00 P 0.00 0.00 0.00 1.51 +0.24 24 0 116 0
29JUN26 19.50 P 0.00 0.00 0.00 1.91 +0.26 24 0 179 0
29JUN26 20.00 P 0.00 0.00 0.00 2.34 +0.27 24 0 205 0
29JUN26 21.00 P 0.00 0.00 0.00 3.27 +0.30 24 0 360 0
29JUN26 22.00 P 0.00 0.00 0.00 4.18 +0.20 0 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 5.16 +0.19 0 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 6.15 +0.20 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.19 +0.25 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.18 +0.28 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.11 +0.22 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.16 +0.27 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.11 +0.23 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.10 +0.22 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.15 +0.28 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.09 +0.03 25 0 4 0
30JUL26 15.50 P 0.00 0.00 0.00 0.15 +0.05 25 0 8 0
30JUL26 16.00 P 0.00 0.00 0.00 0.24 +0.06 25 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 0.37 +0.09 25 0 2 0
30JUL26 17.00 P 0.00 0.00 0.00 0.52 +0.09 24 0 27 0
30JUL26 17.50 P 0.00 0.00 0.00 0.72 +0.11 24 0 35 0
30JUL26 18.00 P 0.00 0.00 0.00 0.97 +0.15 24 0 57 0
30JUL26 18.50 P 1.23 1.23 1.23 1.28 +0.19 24 7 10 +7
30JUL26 19.00 P 1.55 1.57 1.55 1.63 +0.22 24 30 30 +15
30JUL26 19.50 P 0.00 0.00 0.00 2.02 +0.23 24 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 2.43 +0.25 24 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 3.30 +0.26 23 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 4.25 +0.25 22 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.22 +0.25 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.21 +0.26 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.19 +0.25 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.18 +0.28 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.17 +0.28 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.16 +0.27 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.16 +0.28 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.15 +0.27 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.08 - 25 0 0 -
28AUG26 15.00 P 0.00 0.00 0.00 0.13 - 25 0 0 -
28AUG26 15.50 P 0.00 0.00 0.00 0.21 - 25 0 0 -
28AUG26 16.00 P 0.00 0.00 0.00 0.32 - 25 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 0.46 - 25 0 0 -
28AUG26 17.00 P 0.00 0.00 0.00 0.64 - 25 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 0.85 - 24 0 0 -
28AUG26 18.00 P 0.00 0.00 0.00 1.09 - 24 0 0 -
28AUG26 18.50 P 0.00 0.00 0.00 1.38 - 24 0 0 -
28AUG26 19.00 P 0.00 0.00 0.00 1.74 - 24 0 0 -
28AUG26 19.50 P 0.00 0.00 0.00 2.11 - 24 0 0 -
28AUG26 20.00 P 0.00 0.00 0.00 2.50 - 24 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 3.35 - 24 0 0 -
28AUG26 22.00 P 0.00 0.00 0.00 4.27 - 23 0 0 -
28AUG26 23.00 P 0.00 0.00 0.00 5.23 - 20 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 6.21 - 0 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 7.19 - 0 0 0 -
28AUG26 26.00 P 0.00 0.00 0.00 8.18 - 0 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 9.18 - 0 0 0 -
29SEP26 13.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.12 +0.02 25 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 0.18 +0.03 24 0 34 0
29SEP26 15.50 P 0.00 0.00 0.00 0.28 +0.05 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.40 +0.06 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.56 +0.08 25 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.74 +0.10 24 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.95 +0.12 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.19 +0.14 24 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 1.47 +0.16 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.83 +0.21 24 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.19 +0.20 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.58 +0.23 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.39 +0.23 23 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 4.29 +0.24 22 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.24 +0.25 21 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.22 +0.27 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.19 +0.25 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.18 +0.27 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.18 +0.29 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.17 +0.28 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.17 +0.29 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.16 +0.28 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.16 +0.29 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.17 +0.03 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.25 +0.04 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.35 +0.05 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.47 +0.06 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.62 +0.08 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.78 +0.08 24 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 0.97 +0.10 24 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 1.18 +0.11 24 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 1.43 +0.14 24 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 1.71 +0.16 23 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.01 +0.17 23 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.42 +0.21 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.78 +0.21 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.57 +0.25 24 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 4.37 +0.24 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.29 +0.24 22 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.23 +0.27 20 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.19 +0.24 0 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 8.18 +0.27 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.18 +0.29 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.17 +0.28 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.17 +0.29 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.16 +0.28 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.16 +0.29 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.27 +0.03 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.37 +0.04 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.49 +0.05 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.63 +0.06 25 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.77 +0.06 24 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.96 +0.09 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.14 +0.10 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.36 +0.11 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.61 +0.13 23 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 1.88 +0.13 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.19 +0.16 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.58 +0.24 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.94 +0.19 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 3.59 +0.16 22 0 0 0
30MAR27 22.00 P 4.23 4.23 4.23 4.41 +0.18 22 1 3 +1
30MAR27 23.00 P 0.00 0.00 0.00 5.32 +0.22 22 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 6.24 +0.26 20 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.21 +0.26 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.19 +0.26 0 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 9.18 +0.29 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.17 +0.28 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.17 +0.29 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.16 +0.28 0 0 0 0
TOTAL PUT 267 4,825 +213
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 0.00 117 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.20 0.00 117 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.18 0.00 117 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.16 0.00 116 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.15 0.00 119 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.13 0.00 116 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.12 0.00 118 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.11 0.00 119 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.10 0.00 119 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.09 0.00 119 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.08 0.00 118 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.07 0.00 117 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.06 0.00 114 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.05 0.00 111 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 0.00 102 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.02 0.00 95 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 98 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 0.00 120 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.23 0.00 119 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.26 0.00 118 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.29 0.00 115 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.33 0.00 118 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.36 -0.01 114 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.40 0.00 115 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.44 0.00 116 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.48 0.00 115 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.52 -0.01 115 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.57 0.00 120 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.61 0.00 118 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.65 0.00 115 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.70 0.00 120 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 0.00 119 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 0.00 118 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.93 0.00 121 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.97 0.00 114 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.07 0.00 120 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$ 84.80
28MAY26 52.50 C 0.00 0.00 0.00 32.39 +0.09 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.90 +0.10 44 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.40 +0.09 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.91 +0.10 39 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.41 +0.09 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.92 +0.10 32 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.42 +0.09 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.93 +0.10 24 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.43 +0.09 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 9.96 +0.08 20 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 7.54 +0.06 20 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 5.28 +0.16 20 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 3.24 -0.05 18 0 22 0
28MAY26 85.00 C 1.66 1.66 1.66 1.82 -0.08 19 9 58 +9
28MAY26 87.50 C 0.00 0.00 0.00 0.89 -0.09 19 0 90 0
28MAY26 90.00 C 0.00 0.00 0.00 0.40 -0.05 20 0 168 0
28MAY26 92.50 C 0.00 0.00 0.00 0.14 -0.05 20 0 183 0
28MAY26 95.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.02 0.00 21 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 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 38.98 +0.22 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.98 +0.09 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.99 +0.22 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.99 +0.21 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.99 +0.21 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.50 +0.20 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.01 +0.09 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.52 +0.09 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.03 +0.09 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.54 +0.17 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.05 +0.15 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.57 +0.24 21 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.09 +0.09 20 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 12.65 +0.08 20 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 10.28 +0.06 20 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 8.04 +0.04 20 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 6.02 +0.11 20 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 4.16 -0.02 19 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 2.80 -0.08 19 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 1.78 -0.07 20 0 47 0
29JUN26 90.00 C 1.03 1.03 1.02 1.07 -0.04 20 20 58 0
29JUN26 92.50 C 0.00 0.00 0.00 0.64 -0.04 20 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 0.34 -0.03 20 0 55 0
29JUN26 97.50 C 0.00 0.00 0.00 0.17 -0.02 20 0 36 0
29JUN26 100.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 100 0
29JUN26 102.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 0.00 21 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 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 22.67 +0.27 21 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.05 +0.15 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.57 +0.24 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.09 +0.09 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.93 +0.07 20 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.67 +0.05 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.57 +0.03 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 6.54 -0.06 19 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 4.88 -0.09 19 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 3.56 -0.11 20 0 14 0
30JUL26 87.50 C 0.00 0.00 0.00 2.51 -0.07 20 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 1.70 -0.04 20 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 1.13 -0.05 20 0 15 0
30JUL26 95.00 C 0.74 0.74 0.74 0.72 -0.06 20 15 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.46 -0.02 21 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.27 -0.02 20 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 22.67 - 0 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 20.05 - 0 0 0 -
28AUG26 67.50 C 0.00 0.00 0.00 17.67 - 0 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 15.34 - 0 0 0 -
28AUG26 72.50 C 0.00 0.00 0.00 13.28 - 21 0 0 -
28AUG26 75.00 C 0.00 0.00 0.00 11.13 - 21 0 0 -
28AUG26 77.50 C 0.00 0.00 0.00 9.14 - 21 0 0 -
28AUG26 80.00 C 0.00 0.00 0.00 7.14 - 20 0 0 -
28AUG26 82.50 C 0.00 0.00 0.00 5.59 - 20 0 0 -
28AUG26 85.00 C 0.00 0.00 0.00 4.29 - 20 0 0 -
28AUG26 87.50 C 0.00 0.00 0.00 3.22 - 21 0 0 -
28AUG26 90.00 C 0.00 0.00 0.00 2.36 - 21 0 0 -
28AUG26 92.50 C 0.00 0.00 0.00 1.69 - 21 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 1.19 - 21 0 0 -
28AUG26 97.50 C 0.00 0.00 0.00 0.84 - 21 0 0 -
28AUG26 100.00 C 0.00 0.00 0.00 0.58 - 21 0 0 -
28AUG26 102.50 C 0.00 0.00 0.00 0.38 - 21 0 0 -
28AUG26 105.00 C 0.00 0.00 0.00 0.24 - 21 0 0 -
28AUG26 107.50 C 0.00 0.00 0.00 0.15 - 21 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 39.19 +0.26 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.20 +0.25 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.21 +0.25 29 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.22 +0.25 29 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.23 +0.24 29 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.75 +0.10 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.27 +0.20 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.79 +0.18 19 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.03 +0.06 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.67 -0.11 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.18 -0.21 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.74 -0.28 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.52 +0.05 18 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.42 +0.07 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.31 +0.07 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.36 +0.05 21 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 7.60 +0.04 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.06 +0.03 21 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 4.72 +0.01 21 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 3.58 -0.01 21 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 2.65 -0.09 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.96 -0.08 21 0 12 0
29SEP26 95.00 C 0.00 0.00 0.00 1.42 -0.08 21 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.01 -0.07 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.72 -0.04 21 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 0.51 -0.01 21 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.34 0.00 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.23 0.00 21 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 39.19 +0.10 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 38.20 +0.10 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.21 +0.15 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.22 +0.10 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.23 +0.10 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.75 +0.09 24 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 30.27 +0.06 21 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.79 +0.01 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.06 -0.32 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.67 -0.33 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.54 -0.14 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.06 -0.34 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.08 +0.21 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.83 +0.15 21 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 11.77 +0.06 20 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 9.96 +0.05 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.34 +0.04 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 6.81 -0.06 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.81 +0.03 21 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 4.66 0.00 21 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 3.73 0.00 21 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 2.83 -0.15 20 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.23 -0.13 20 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.74 -0.06 20 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.35 -0.07 20 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 1.04 -0.04 20 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.80 0.00 20 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.61 0.00 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.44 -0.01 20 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.81 +0.03 20 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.38 0.00 20 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.99 -0.01 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.68 0.00 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.60 +0.19 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.72 -0.10 23 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 14.40 +0.03 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.58 +0.02 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.90 0.00 20 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.37 0.00 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 8.02 -0.01 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.02 -0.02 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.90 -0.03 21 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 4.84 -0.12 21 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.95 -0.20 20 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.33 -0.09 21 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.71 +0.01 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.22 -0.05 21 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 1.75 -0.08 20 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.44 -0.03 20 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.16 -0.02 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.92 -0.02 21 0 0 0
TOTAL CALL 44 1,721 +9
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 22 0 45 0
28MAY26 75.00 P 0.11 0.11 0.11 0.02 -0.02 20 13 41 +13
28MAY26 77.50 P 0.00 0.00 0.00 0.10 -0.05 20 0 82 0
28MAY26 80.00 P 0.00 0.00 0.00 0.35 -0.09 20 0 110 0
28MAY26 82.50 P 0.00 0.00 0.00 0.93 -0.15 20 0 61 0
28MAY26 85.00 P 0.00 0.00 0.00 1.99 -0.19 20 0 38 0
28MAY26 87.50 P 0.00 0.00 0.00 3.48 -0.19 20 0 19 0
28MAY26 90.00 P 0.00 0.00 0.00 5.47 -0.16 20 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 7.75 -0.13 20 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 10.20 -0.10 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.70 -0.10 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.66 -0.08 46 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 18.23 -0.01 53 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.81 +0.22 59 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.38 +0.24 66 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.96 +0.36 72 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 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 32 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 0.00 22 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.07 -0.02 20 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.19 -0.03 20 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 0.46 -0.05 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.95 -0.08 20 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 1.73 -0.12 20 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 2.87 -0.09 21 0 70 0
29JUN26 87.50 P 0.00 0.00 0.00 4.24 -0.27 20 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 6.03 -0.14 20 0 46 0
29JUN26 92.50 P 0.00 0.00 0.00 8.07 -0.13 20 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 10.32 -0.13 20 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 12.72 -0.10 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.66 -0.08 33 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.23 -0.01 38 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.81 +0.22 42 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.38 +0.24 46 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.96 +0.36 51 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 0.04 -0.01 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.22 -0.02 21 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.45 -0.04 21 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.85 -0.06 21 0 30 0
30JUL26 80.00 P 1.55 1.57 1.55 1.47 -0.08 21 40 40 +40
30JUL26 82.50 P 0.00 0.00 0.00 2.35 -0.10 21 0 30 0
30JUL26 85.00 P 0.00 0.00 0.00 3.51 -0.04 21 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 4.98 -0.12 21 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 6.52 -0.13 20 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 8.44 -0.13 20 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 10.57 -0.12 20 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 12.84 -0.11 20 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.66 -0.13 28 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.23 -0.01 32 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.81 +0.22 35 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.38 +0.24 39 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.96 +0.36 42 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 - 22 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 0.05 - 22 0 0 -
28AUG26 67.50 P 0.00 0.00 0.00 0.11 - 21 0 0 -
28AUG26 70.00 P 0.00 0.00 0.00 0.23 - 21 0 0 -
28AUG26 72.50 P 0.00 0.00 0.00 0.44 - 21 0 0 -
28AUG26 75.00 P 0.00 0.00 0.00 0.77 - 21 0 0 -
28AUG26 77.50 P 0.00 0.00 0.00 1.29 - 21 0 0 -
28AUG26 80.00 P 0.00 0.00 0.00 2.01 - 22 0 0 -
28AUG26 82.50 P 0.00 0.00 0.00 2.95 - 22 0 0 -
28AUG26 85.00 P 0.00 0.00 0.00 4.14 - 22 0 0 -
28AUG26 87.50 P 0.00 0.00 0.00 5.59 - 22 0 0 -
28AUG26 90.00 P 0.00 0.00 0.00 7.06 - 21 0 0 -
28AUG26 92.50 P 0.00 0.00 0.00 8.89 - 21 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 10.90 - 21 0 0 -
28AUG26 97.50 P 0.00 0.00 0.00 13.07 - 21 0 0 -
28AUG26 100.00 P 0.00 0.00 0.00 15.81 - 26 0 0 -
28AUG26 102.50 P 0.00 0.00 0.00 18.23 - 28 0 0 -
28AUG26 105.00 P 0.00 0.00 0.00 20.81 - 32 0 0 -
28AUG26 107.50 P 0.00 0.00 0.00 23.38 - 35 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 0.00 21 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 0.00 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.26 -0.01 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.47 -0.02 21 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.80 -0.03 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.29 -0.04 21 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.96 -0.05 21 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.83 -0.07 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 3.86 -0.07 21 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.08 -0.08 21 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 6.55 -0.06 21 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 8.22 -0.09 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 10.06 -0.09 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.04 -0.09 21 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.38 +0.14 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.60 -0.06 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.91 -0.04 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.27 -0.04 25 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.66 -0.03 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.08 -0.03 27 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 0.00 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 0.00 21 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.10 0.00 21 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.19 0.00 21 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.34 -0.01 21 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.56 -0.02 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.89 -0.02 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.34 -0.03 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.95 -0.04 21 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.72 -0.05 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.67 -0.06 21 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 4.80 +0.03 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.00 +0.01 21 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.55 +0.15 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.00 -0.08 20 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.75 -0.08 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.65 -0.09 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.79 +0.03 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.92 -0.04 21 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.13 -0.04 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.41 +0.10 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.75 +0.06 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.13 -0.04 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.38 -0.02 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.62 -0.03 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 0.94 -0.04 21 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.37 -0.06 21 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.93 -0.07 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.62 -0.08 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.45 -0.04 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.44 +0.04 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 5.38 -0.05 20 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.57 -0.07 20 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.95 -0.07 20 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.71 -0.13 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.43 -0.13 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.26 -0.12 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.18 -0.05 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.34 +0.07 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.52 +0.30 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.73 +0.07 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.02 +0.11 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.13 -0.07 21 0 0 0
TOTAL PUT 53 1,446 +53
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$ 467.80
30APR26 350.00 C 0.00 0.00 0.00 117.80 -11.42 0 0 0 0
30APR26 360.00 C 0.00 0.00 0.00 107.80 -11.42 0 0 0 0
30APR26 370.00 C 0.00 0.00 0.00 97.80 -11.52 0 0 0 0
30APR26 380.00 C 0.00 0.00 0.00 87.80 -11.42 0 0 0 0
30APR26 390.00 C 0.00 0.00 0.00 77.80 -11.83 0 0 0 0
30APR26 400.00 C 0.00 0.00 0.00 67.80 -11.53 0 0 0 -3
30APR26 410.00 C 0.00 0.00 0.00 57.80 -11.83 0 0 0 0
30APR26 420.00 C 0.00 0.00 0.00 47.80 -11.43 0 0 0 0
30APR26 430.00 C 0.00 0.00 0.00 37.80 -11.43 0 0 0 0
30APR26 440.00 C 0.00 0.00 0.00 27.80 -11.43 0 0 0 0
30APR26 450.00 C 17.44 19.05 17.44 17.80 -11.46 0 34 0 -4
30APR26 460.00 C 11.80 11.80 4.90 7.80 -11.68 0 1,113 0 -278
30APR26 470.00 C 5.00 5.00 0.15 0.00 -9.90 0 10,773 865 +450
30APR26 480.00 C 0.80 1.00 0.01 0.00 -2.95 0 1,293 1,566 +320
30APR26 490.00 C 0.07 0.07 0.01 0.00 -0.71 0 126 2,255 -7
30APR26 500.00 C 0.08 0.08 0.01 0.00 -0.20 0 39 3,612 +12
30APR26 510.00 C 0.01 0.01 0.01 0.00 -0.06 0 30 2,241 0
30APR26 520.00 C 0.01 0.01 0.01 0.00 -0.03 0 21 2,518 -21
30APR26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,411 0
30APR26 540.00 C 0.01 0.01 0.01 0.00 -0.01 0 15 641 0
30APR26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,639 0
30APR26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 775 0
30APR26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 374 0
30APR26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
30APR26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
30APR26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30APR26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
30APR26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
30APR26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 350.00 C 0.00 0.00 0.00 119.54 -9.86 120 0 0 0
08MAY26 360.00 C 0.00 0.00 0.00 109.55 -9.86 110 0 0 0
08MAY26 370.00 C 0.00 0.00 0.00 99.50 -9.92 100 0 0 0
08MAY26 380.00 C 0.00 0.00 0.00 89.50 -10.13 91 0 0 0
08MAY26 390.00 C 0.00 0.00 0.00 78.01 -11.62 40 0 0 0
08MAY26 400.00 C 69.00 69.00 69.00 68.03 -11.41 38 4 7 +4
08MAY26 410.00 C 0.00 0.00 0.00 58.06 -11.57 35 0 0 0
08MAY26 420.00 C 0.00 0.00 0.00 48.16 -11.32 34 0 0 0
08MAY26 430.00 C 0.00 0.00 0.00 38.38 -11.19 32 0 0 0
08MAY26 440.00 C 0.00 0.00 0.00 28.91 -10.87 31 0 0 0
08MAY26 450.00 C 0.00 0.00 0.00 20.65 -9.65 32 1 1 +1
08MAY26 460.00 C 13.00 13.76 9.95 12.68 -8.65 29 113 373 +71
08MAY26 470.00 C 8.20 8.20 4.92 6.50 -7.22 26 2,096 804 +613
08MAY26 480.00 C 5.80 6.78 2.45 3.21 -4.42 27 6,547 2,835 +2,200
08MAY26 490.00 C 3.50 3.50 1.18 1.47 -2.51 28 2,404 2,332 +634
08MAY26 500.00 C 1.61 1.61 0.67 0.64 -1.23 29 1,469 2,663 +472
08MAY26 510.00 C 0.50 0.62 0.49 0.27 -0.55 31 586 2,250 +167
08MAY26 520.00 C 0.36 0.41 0.32 0.11 -0.22 32 346 826 +311
08MAY26 530.00 C 0.13 0.30 0.13 0.05 -0.08 33 81 352 +37
08MAY26 540.00 C 0.29 0.29 0.22 0.02 -0.03 34 277 612 +277
08MAY26 550.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 67 0
08MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 39 0 536 0
08MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
08MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
08MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
08MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
08MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 119.72 -9.68 73 0 25 0
28MAY26 360.00 C 0.00 0.00 0.00 109.58 -10.35 66 0 60 0
28MAY26 370.00 C 0.00 0.00 0.00 99.56 -9.86 60 0 14 0
28MAY26 380.00 C 0.00 0.00 0.00 89.80 -9.83 57 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 78.33 -11.70 35 0 60 0
28MAY26 400.00 C 72.00 72.00 69.11 70.57 -9.09 50 124 124 +124
28MAY26 410.00 C 0.00 0.00 0.00 58.86 -10.91 34 0 28 0
28MAY26 420.00 C 0.00 0.00 0.00 49.47 -10.53 33 0 100 0
28MAY26 430.00 C 45.00 45.00 38.00 41.69 -10.02 36 9 90 +6
28MAY26 440.00 C 0.00 0.00 0.00 33.06 -8.35 34 0 684 0
28MAY26 450.00 C 23.90 25.55 21.46 24.79 -7.80 31 2,026 1,721 +1,219
28MAY26 460.00 C 18.74 19.00 15.00 18.10 -7.82 30 1,536 1,773 +698
28MAY26 470.00 C 13.60 13.80 10.50 12.66 -6.25 29 5,422 2,979 -698
28MAY26 480.00 C 10.80 10.80 7.14 9.00 -4.55 30 4,504 7,509 +907
28MAY26 490.00 C 8.00 8.00 5.20 6.29 -3.11 30 2,996 9,799 -561
28MAY26 500.00 C 5.00 5.00 3.70 4.35 -2.45 31 8,774 13,194 +5,590
28MAY26 510.00 C 8.41 8.41 2.67 2.99 -1.81 31 2,447 6,087 +686
28MAY26 520.00 C 3.00 3.00 2.01 2.05 -1.26 32 1,854 14,140 +279
28MAY26 530.00 C 1.98 2.07 1.60 1.40 -0.87 32 899 6,397 -53
28MAY26 540.00 C 1.70 1.70 1.32 0.95 -0.60 33 590 4,912 +288
28MAY26 550.00 C 1.50 1.50 1.10 0.65 -0.40 34 1,003 6,239 +156
28MAY26 560.00 C 1.39 1.39 0.96 0.43 -0.27 34 572 8,535 +72
28MAY26 570.00 C 0.80 0.97 0.80 0.31 -0.18 35 152 7,239 -7
28MAY26 580.00 C 0.76 0.83 0.69 0.21 -0.13 35 173 37,797 -52
28MAY26 590.00 C 0.63 0.77 0.63 0.14 -0.09 36 36 50,400 +1
28MAY26 600.00 C 0.60 0.68 0.55 0.11 -0.05 37 210 41,655 +20
28MAY26 610.00 C 0.50 0.50 0.50 0.08 -0.03 38 3 4,143 0
28MAY26 620.00 C 0.40 0.52 0.40 0.06 -0.02 39 64 4,562 +56
28MAY26 630.00 C 0.40 0.40 0.40 0.04 -0.02 39 1 2,854 0
28MAY26 640.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 4,000 0
28MAY26 650.00 C 0.32 0.32 0.27 0.02 -0.01 40 52 3,799 +26
28MAY26 660.00 C 0.30 0.30 0.25 0.01 -0.01 39 709 5,032 +187
28MAY26 670.00 C 0.33 0.33 0.27 0.01 0.00 41 42 3,380 0
28MAY26 680.00 C 0.24 0.24 0.24 0.01 0.00 42 10 3,079 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 44 0 378 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20,485 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3,122 0
28MAY26 720.00 C 0.10 0.11 0.10 0.01 0.00 48 1,000 9,915 0
28MAY26 730.00 C 0.10 0.10 0.10 0.01 0.00 50 1 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5,306 0
28MAY26 750.00 C 0.11 0.11 0.11 0.01 0.00 52 30 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 54 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 55 0 243 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 56 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 57 0 376 0
28MAY26 800.00 C 0.07 0.07 0.07 0.01 0.00 59 43 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 60 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 61 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 64 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 66 0 101 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 69 0 753 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,419 0
29JUN26 350.00 C 0.00 0.00 0.00 119.72 -9.68 53 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 110.10 -9.83 51 0 65 0
29JUN26 370.00 C 0.00 0.00 0.00 99.84 -9.58 46 0 120 0
29JUN26 380.00 C 0.00 0.00 0.00 89.87 -9.76 42 0 279 0
29JUN26 390.00 C 80.33 80.33 80.33 78.43 -11.60 29 1 221 +1
29JUN26 400.00 C 0.00 0.00 0.00 70.57 -9.17 36 0 131 0
29JUN26 410.00 C 0.00 0.00 0.00 59.57 -10.65 29 0 76 0
29JUN26 420.00 C 0.00 0.00 0.00 50.83 -10.09 28 0 79 0
29JUN26 430.00 C 47.80 47.80 47.80 42.74 -9.36 28 5 61 0
29JUN26 440.00 C 0.00 0.00 0.00 35.41 -9.08 28 0 217 0
29JUN26 450.00 C 29.54 30.30 26.93 29.22 -7.24 28 197 675 +149
29JUN26 460.00 C 28.75 28.75 21.50 23.89 -6.66 29 115 368 +31
29JUN26 470.00 C 18.90 19.61 16.50 18.84 -5.24 28 527 2,581 +60
29JUN26 480.00 C 15.30 15.33 13.05 15.00 -4.22 28 302 3,265 +180
29JUN26 490.00 C 12.00 12.27 10.25 11.84 -3.51 29 617 6,709 +116
29JUN26 500.00 C 9.90 9.90 8.26 9.26 -3.08 29 1,098 13,222 +627
29JUN26 510.00 C 8.00 8.00 6.60 7.17 -2.51 29 1,231 6,565 -29
29JUN26 520.00 C 7.30 7.30 5.36 5.54 -1.98 29 661 11,671 +195
29JUN26 530.00 C 4.84 5.10 4.44 4.30 -1.60 30 208 10,051 -26
29JUN26 540.00 C 3.89 4.06 3.59 3.29 -1.30 30 77 9,963 -23
29JUN26 550.00 C 3.40 3.42 2.98 2.48 -1.04 30 517 15,625 +323
29JUN26 560.00 C 2.70 2.93 2.50 1.93 -0.79 31 1,016 14,087 +500
29JUN26 570.00 C 2.37 2.49 2.15 1.47 -0.65 31 215 10,550 +6
29JUN26 580.00 C 2.10 2.10 1.95 1.11 -0.49 31 30 9,040 +3
29JUN26 590.00 C 1.80 1.80 1.80 0.86 -0.40 32 1 5,194 0
29JUN26 600.00 C 1.24 1.70 1.24 0.64 -0.32 32 290 26,600 -57
29JUN26 610.00 C 1.45 1.45 1.45 0.50 -0.25 32 50 7,849 +50
29JUN26 620.00 C 1.30 1.35 1.17 0.37 -0.21 32 90 19,585 +35
29JUN26 630.00 C 1.11 1.14 1.03 0.30 -0.15 33 24 12,695 +20
29JUN26 640.00 C 0.00 0.00 0.00 0.22 -0.13 33 0 5,115 0
29JUN26 650.00 C 0.95 0.98 0.85 0.18 -0.10 34 21 6,753 +1
29JUN26 660.00 C 0.00 0.00 0.00 0.14 -0.07 34 0 17,946 0
29JUN26 670.00 C 0.00 0.00 0.00 0.11 -0.06 34 80 7,259 0
29JUN26 680.00 C 0.63 0.78 0.63 0.09 -0.04 35 211 13,559 -107
29JUN26 690.00 C 0.00 0.00 0.00 0.07 -0.04 35 0 7,765 0
29JUN26 700.00 C 0.58 0.60 0.55 0.06 -0.03 36 24 16,852 -14
29JUN26 710.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 1,744 0
29JUN26 720.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 4,093 0
29JUN26 730.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 5,035 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 5,835 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 37 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,607 0
29JUN26 790.00 C 0.66 0.66 0.66 0.01 0.00 39 1 120 -1
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 40 0 17,648 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 41 0 88 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 41 0 112 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 43 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 44 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 45 0 277 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 46 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 46 0 157 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 47 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 48 0 154 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 49 0 48 0
29JUN26 920.00 C 0.17 0.17 0.17 0.01 0.00 49 20 947 -20
30JUL26 350.00 C 0.00 0.00 0.00 119.72 -9.68 44 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 110.10 -9.83 42 0 288 0
30JUL26 370.00 C 0.00 0.00 0.00 99.98 -9.44 38 0 210 0
30JUL26 380.00 C 0.00 0.00 0.00 90.35 -9.28 36 0 118 0
30JUL26 390.00 C 0.00 0.00 0.00 79.29 -10.74 29 0 46 0
30JUL26 400.00 C 0.00 0.00 0.00 70.57 -12.36 29 0 44 0
30JUL26 410.00 C 0.00 0.00 0.00 61.85 -9.60 28 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 53.98 -8.89 28 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 46.69 -8.17 28 0 63 0
30JUL26 440.00 C 0.00 0.00 0.00 39.97 -7.46 28 0 60 0
30JUL26 450.00 C 0.00 0.00 0.00 34.81 -5.76 29 0 186 0
30JUL26 460.00 C 29.31 29.84 26.76 29.22 -4.95 28 242 303 +199
30JUL26 470.00 C 24.92 24.92 22.16 24.24 -5.23 28 245 939 +76
30JUL26 480.00 C 20.34 20.79 18.00 20.25 -4.16 28 303 4,519 +91
30JUL26 490.00 C 16.83 17.17 15.00 16.75 -3.84 28 228 2,130 +106
30JUL26 500.00 C 14.25 14.50 12.60 13.94 -3.11 29 1,101 5,359 +180
30JUL26 510.00 C 11.85 12.10 10.88 11.51 -2.67 29 288 1,693 -4
30JUL26 520.00 C 10.00 10.12 9.23 9.37 -2.30 29 378 988 +193
30JUL26 530.00 C 8.50 8.60 7.60 7.76 -1.75 29 121 1,372 +89
30JUL26 540.00 C 7.15 7.35 6.50 6.32 -1.55 30 63 1,155 +30
30JUL26 550.00 C 6.04 10.57 5.50 5.18 -1.21 30 629 7,033 +4
30JUL26 560.00 C 4.90 5.19 4.90 4.23 -1.00 30 54 3,119 +41
30JUL26 570.00 C 4.43 4.58 4.30 3.44 -0.82 30 167 4,430 +131
30JUL26 580.00 C 4.04 4.04 4.04 2.82 -0.64 31 31 3,860 +31
30JUL26 590.00 C 0.00 0.00 0.00 2.29 -0.54 31 0 2,429 0
30JUL26 600.00 C 2.90 3.04 2.90 1.87 -0.43 31 6 3,483 0
30JUL26 610.00 C 2.64 2.64 2.64 1.53 -0.35 31 12 7,032 +10
30JUL26 620.00 C 2.34 2.56 2.34 1.24 -0.29 32 270 10,421 +235
30JUL26 630.00 C 2.09 2.09 2.09 1.03 -0.21 32 59 5,609 0
30JUL26 640.00 C 1.95 1.95 1.95 0.82 -0.21 32 5 196 +5
30JUL26 650.00 C 0.00 0.00 0.00 0.70 -0.12 33 0 1,179 0
30JUL26 660.00 C 0.00 0.00 0.00 0.57 -0.12 33 0 511 0
30JUL26 670.00 C 0.00 0.00 0.00 0.46 -0.11 33 0 1,231 0
30JUL26 680.00 C 0.00 0.00 0.00 0.39 -0.07 33 0 1,296 0
30JUL26 690.00 C 1.15 1.19 1.13 0.32 -0.07 34 23 468 +21
30JUL26 700.00 C 1.20 1.20 1.03 0.27 -0.05 34 18 866 +13
30JUL26 710.00 C 0.00 0.00 0.00 0.23 -0.03 34 0 220 0
30JUL26 720.00 C 0.00 0.00 0.00 0.19 -0.04 34 0 172 0
30JUL26 730.00 C 0.00 0.00 0.00 0.15 -0.04 35 0 1,665 0
30JUL26 740.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 50 0
30JUL26 750.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 30 0
30JUL26 760.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
30JUL26 770.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 19 0
30JUL26 780.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 1 0
30JUL26 790.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 25 0
30JUL26 800.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 416 0
28AUG26 360.00 C 0.00 0.00 0.00 110.73 - 38 0 0 -
28AUG26 370.00 C 0.00 0.00 0.00 101.44 - 36 0 0 -
28AUG26 380.00 C 0.00 0.00 0.00 92.17 - 34 0 0 -
28AUG26 390.00 C 0.00 0.00 0.00 80.69 - 28 0 0 -
28AUG26 400.00 C 0.00 0.00 0.00 72.41 - 28 0 0 -
28AUG26 410.00 C 0.00 0.00 0.00 64.59 - 28 0 0 -
28AUG26 420.00 C 0.00 0.00 0.00 57.20 - 28 0 0 -
28AUG26 430.00 C 0.00 0.00 0.00 50.43 - 28 0 0 -
28AUG26 440.00 C 0.00 0.00 0.00 45.40 - 29 0 0 -
28AUG26 450.00 C 0.00 0.00 0.00 39.39 - 29 0 0 -
28AUG26 460.00 C 33.60 34.65 31.88 34.08 - 29 154 154 -
28AUG26 470.00 C 28.84 29.86 27.20 29.30 - 29 564 523 -
28AUG26 480.00 C 25.40 25.42 25.13 25.09 - 29 120 90 -
28AUG26 490.00 C 0.00 0.00 0.00 21.52 - 29 0 0 -
28AUG26 500.00 C 18.63 18.63 17.40 18.37 - 29 65 65 -
28AUG26 510.00 C 15.20 16.11 15.20 15.53 - 29 42 36 -
28AUG26 520.00 C 13.48 13.48 13.48 13.25 - 29 2 2 -
28AUG26 530.00 C 11.30 12.28 11.30 11.08 - 29 503 502 -
28AUG26 540.00 C 0.00 0.00 0.00 9.44 - 30 0 0 -
28AUG26 550.00 C 8.67 8.90 8.44 7.86 - 30 32 32 -
28AUG26 560.00 C 0.00 0.00 0.00 6.68 - 30 0 0 -
28AUG26 570.00 C 7.12 7.12 7.12 5.52 - 30 2 2 -
28AUG26 580.00 C 6.26 6.32 6.26 4.70 - 30 8 8 -
28AUG26 590.00 C 5.59 5.60 5.10 3.89 - 30 1,876 1,836 -
28AUG26 600.00 C 4.72 5.04 4.53 3.29 - 31 1,326 1,326 -
29SEP26 350.00 C 0.00 0.00 0.00 122.17 -9.10 38 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 112.55 -9.47 36 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 103.26 -9.49 34 0 150 0
29SEP26 380.00 C 0.00 0.00 0.00 94.41 -9.41 33 0 186 0
29SEP26 390.00 C 0.00 0.00 0.00 85.95 -9.14 32 0 139 0
29SEP26 400.00 C 0.00 0.00 0.00 75.54 -11.16 29 0 235 0
29SEP26 410.00 C 0.00 0.00 0.00 68.11 -11.04 28 0 376 0
29SEP26 420.00 C 62.51 62.51 62.50 61.12 -8.27 28 32 64 +32
29SEP26 430.00 C 0.00 0.00 0.00 54.41 -7.87 28 0 192 0
29SEP26 440.00 C 51.06 51.06 51.06 49.73 -5.76 30 1 32 0
29SEP26 450.00 C 44.00 44.16 41.50 43.52 -6.95 29 244 366 +242
29SEP26 460.00 C 39.00 39.00 36.00 38.56 -5.71 29 47 290 +44
29SEP26 470.00 C 33.72 33.72 32.35 33.75 -5.18 29 38 783 +38
29SEP26 480.00 C 29.06 29.92 28.37 29.37 -4.80 29 247 3,376 +2
29SEP26 490.00 C 25.70 26.40 24.00 25.78 -4.07 29 225 1,502 +164
29SEP26 500.00 C 22.50 22.50 21.15 22.31 -3.93 29 24 3,744 +6
29SEP26 510.00 C 19.84 19.84 19.45 19.45 -3.18 29 40 2,990 +34
29SEP26 520.00 C 17.60 17.60 16.20 16.73 -3.00 29 157 3,728 -30
29SEP26 530.00 C 16.91 16.91 14.95 14.53 -2.38 29 79 6,437 +34
29SEP26 540.00 C 13.30 13.60 12.60 12.41 -2.25 29 73 2,122 0
29SEP26 550.00 C 12.00 12.27 11.00 10.77 -1.70 29 2,803 32,398 +2,761
29SEP26 560.00 C 10.22 10.68 10.02 9.13 -1.66 30 70 3,684 +55
29SEP26 570.00 C 9.00 9.55 8.49 7.92 -1.19 30 16 3,841 -9
29SEP26 580.00 C 8.57 8.80 8.56 6.74 -1.12 30 29 7,577 -1
29SEP26 590.00 C 0.00 0.00 0.00 5.78 -0.87 30 0 1,891 0
29SEP26 600.00 C 5.60 7.10 5.60 4.95 -0.73 30 1,123 15,179 -1,028
29SEP26 610.00 C 0.00 0.00 0.00 4.17 -0.66 30 0 6,563 0
29SEP26 620.00 C 5.33 5.82 5.33 3.61 -0.44 30 602 5,453 +598
29SEP26 630.00 C 5.30 5.30 5.30 3.06 -0.42 30 1 4,775 +1
29SEP26 640.00 C 0.00 0.00 0.00 2.61 -0.29 30 0 7,378 0
29SEP26 650.00 C 4.11 4.11 4.10 2.24 -0.24 31 2,694 43,716 +2,660
29SEP26 660.00 C 0.00 0.00 0.00 1.89 -0.21 31 0 7,106 0
29SEP26 670.00 C 0.00 0.00 0.00 1.62 -0.11 31 0 2,675 0
29SEP26 680.00 C 0.00 0.00 0.00 1.39 -0.11 31 0 10,396 0
29SEP26 690.00 C 0.00 0.00 0.00 1.17 -0.09 31 0 525 0
29SEP26 700.00 C 2.90 3.15 2.90 1.00 -0.04 31 8 2,607 0
29SEP26 710.00 C 0.00 0.00 0.00 0.87 -0.03 31 0 810 0
29SEP26 720.00 C 0.00 0.00 0.00 0.73 -0.03 31 0 1,901 0
29SEP26 730.00 C 2.46 2.46 2.46 0.62 0.00 32 30 417 0
29SEP26 740.00 C 2.20 2.35 2.20 0.54 0.00 32 60 744 +60
29SEP26 750.00 C 2.20 2.20 2.20 0.47 +0.01 32 60 1,763 +60
29SEP26 760.00 C 2.10 2.10 2.10 0.39 +0.01 32 30 1,359 +30
29SEP26 770.00 C 0.00 0.00 0.00 0.34 +0.02 32 0 1,562 0
29SEP26 780.00 C 1.89 1.89 1.89 0.30 +0.02 32 60 2,212 +60
29SEP26 790.00 C 1.77 1.77 1.77 0.25 +0.02 32 30 579 +30
29SEP26 800.00 C 1.68 1.69 1.68 0.21 +0.02 32 60 882 +60
29SEP26 810.00 C 0.00 0.00 0.00 0.19 +0.02 33 0 80 0
29SEP26 820.00 C 0.00 0.00 0.00 0.16 +0.01 33 0 468 0
29SEP26 830.00 C 0.00 0.00 0.00 0.14 +0.02 33 0 36 0
29SEP26 840.00 C 0.00 0.00 0.00 0.12 +0.02 33 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 303 0
29SEP26 860.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.07 +0.02 33 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 91 0
29SEP26 910.00 C 0.83 0.83 0.83 0.04 +0.02 33 10 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 892 0
29SEP26 930.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 32 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 33 0 109 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 33 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 34 0 737 0
30DEC26 350.00 C 0.00 0.00 0.00 125.86 -11.27 33 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 117.19 -11.22 32 0 171 0
30DEC26 370.00 C 0.00 0.00 0.00 108.71 -11.12 31 0 30 0
30DEC26 380.00 C 102.08 102.08 102.08 100.63 -11.08 31 30 459 +30
30DEC26 390.00 C 0.00 0.00 0.00 92.90 -10.43 30 0 221 0
30DEC26 400.00 C 90.00 90.00 84.50 85.46 -10.38 30 9 1,046 +9
30DEC26 410.00 C 0.00 0.00 0.00 78.55 -9.33 30 0 63 0
30DEC26 420.00 C 0.00 0.00 0.00 69.72 -9.18 28 0 311 0
30DEC26 430.00 C 0.00 0.00 0.00 63.83 -8.36 28 0 127 0
30DEC26 440.00 C 0.00 0.00 0.00 58.05 -8.06 28 0 85 0
30DEC26 450.00 C 0.00 0.00 0.00 54.53 -7.40 29 0 936 0
30DEC26 460.00 C 47.80 48.08 47.80 49.38 -6.64 29 12 66 +2
30DEC26 470.00 C 45.00 45.15 42.50 44.84 -5.96 29 9 281 0
30DEC26 480.00 C 41.50 41.50 39.20 40.50 -5.49 29 12 2,578 0
30DEC26 490.00 C 36.47 36.98 35.76 36.71 -4.80 29 122 1,250 -120
30DEC26 500.00 C 35.00 35.00 31.50 33.31 -4.07 29 275 1,680 +16
30DEC26 510.00 C 29.62 29.62 28.95 29.97 -3.70 30 42 1,515 +41
30DEC26 520.00 C 26.51 27.40 25.79 27.26 -2.90 30 128 5,365 +124
30DEC26 530.00 C 24.63 24.63 23.25 24.62 -2.62 30 141 2,676 +21
30DEC26 540.00 C 21.70 22.11 21.30 22.23 -2.13 30 52 1,857 +23
30DEC26 550.00 C 20.50 20.60 19.20 20.19 -1.57 30 635 10,801 +242
30DEC26 560.00 C 17.30 17.30 17.30 18.17 -1.36 30 30 2,745 +30
30DEC26 570.00 C 15.87 17.00 15.87 16.43 -0.87 30 63 4,922 +48
30DEC26 580.00 C 14.46 15.57 14.46 14.94 -0.55 31 32 5,273 +30
30DEC26 590.00 C 14.00 14.10 13.50 13.45 -0.37 31 31 3,367 +16
30DEC26 600.00 C 12.14 13.03 12.13 12.14 0.00 31 258 16,493 -37
30DEC26 610.00 C 0.00 0.00 0.00 11.08 +0.18 31 0 2,447 0
30DEC26 620.00 C 11.29 11.29 11.09 10.03 +0.35 31 5 7,505 0
30DEC26 630.00 C 10.46 10.50 10.10 8.98 +0.51 31 7 1,617 -1
30DEC26 640.00 C 8.83 8.83 8.83 8.23 +0.64 32 4 2,720 0
30DEC26 650.00 C 8.79 8.81 8.25 7.52 +0.78 32 45 2,744 +24
30DEC26 660.00 C 8.24 8.24 8.00 6.80 +0.91 32 9 2,201 +4
30DEC26 670.00 C 7.26 7.26 7.26 6.10 +0.85 32 3 1,070 +3
30DEC26 680.00 C 6.79 7.20 6.79 5.63 +0.96 32 4 1,581 +3
30DEC26 690.00 C 6.49 6.49 6.49 5.16 +1.07 32 4 486 +3
30DEC26 700.00 C 6.16 7.30 5.90 4.70 +1.11 33 82 15,727 +45
30DEC26 710.00 C 0.00 0.00 0.00 4.23 +1.02 33 0 360 0
30DEC26 720.00 C 0.00 0.00 0.00 3.89 +1.05 33 0 1,775 0
30DEC26 730.00 C 0.00 0.00 0.00 3.60 +1.14 33 0 398 0
30DEC26 740.00 C 0.00 0.00 0.00 3.31 +1.12 33 0 3,232 0
30DEC26 750.00 C 4.78 4.78 4.78 3.02 +1.07 33 30 12,490 0
30DEC26 760.00 C 0.00 0.00 0.00 2.73 +1.02 34 0 2,638 0
30DEC26 770.00 C 0.00 0.00 0.00 2.53 +1.05 34 0 380 0
30DEC26 780.00 C 3.74 4.12 3.16 2.35 +1.03 34 81 1,863 +30
30DEC26 790.00 C 3.95 3.95 3.95 2.18 +1.00 34 30 125 +30
30DEC26 800.00 C 3.80 3.80 3.80 2.01 +0.97 34 40 773 +10
30DEC26 810.00 C 0.00 0.00 0.00 1.83 +0.93 34 0 915 0
30DEC26 820.00 C 3.51 3.51 3.51 1.67 +0.87 35 50 527 +20
30DEC26 830.00 C 3.10 3.26 3.10 1.57 +0.85 35 60 998 -30
30DEC26 840.00 C 2.98 3.28 2.98 1.47 +0.84 35 120 438 +90
30DEC26 850.00 C 0.00 0.00 0.00 1.34 +0.81 35 0 335 0
30DEC26 860.00 C 0.00 0.00 0.00 1.24 +0.78 35 0 25 0
30DEC26 870.00 C 0.00 0.00 0.00 1.15 +0.73 35 0 2 0
30DEC26 880.00 C 0.00 0.00 0.00 1.05 +0.68 35 0 130 0
30DEC26 890.00 C 0.00 0.00 0.00 0.98 +0.65 36 0 79 0
30DEC26 900.00 C 0.00 0.00 0.00 0.93 +0.65 36 0 443 0
30DEC26 910.00 C 0.00 0.00 0.00 0.88 +0.63 36 0 861 0
30DEC26 920.00 C 0.00 0.00 0.00 0.83 +0.60 36 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.77 +0.57 36 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.72 +0.54 37 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.67 +0.52 37 0 78 0
30DEC26 960.00 C 1.68 1.68 1.68 0.62 +0.48 37 5 41 +5
30DEC26 970.00 C 0.00 0.00 0.00 0.59 +0.47 37 0 99 0
30DEC26 980.00 C 0.00 0.00 0.00 0.56 +0.45 37 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.54 +0.44 37 0 43 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.51 +0.42 38 0 2,310 0
30MAR27 350.00 C 132.00 132.00 132.00 133.34 -9.46 35 2 2 +2
30MAR27 360.00 C 0.00 0.00 0.00 125.17 -9.93 34 0 93 0
30MAR27 370.00 C 116.00 118.00 116.00 117.24 -9.09 33 4 162 +4
30MAR27 380.00 C 0.00 0.00 0.00 109.65 -8.70 33 0 204 0
30MAR27 390.00 C 106.00 106.00 106.00 102.14 -8.43 32 3 112 +3
30MAR27 400.00 C 93.50 93.50 93.50 95.21 -7.90 32 1 1,019 +1
30MAR27 410.00 C 0.00 0.00 0.00 88.27 -7.71 31 0 14 0
30MAR27 420.00 C 80.97 82.51 80.97 81.88 -7.58 31 6 1,972 +6
30MAR27 430.00 C 0.00 0.00 0.00 73.46 -9.21 29 0 26 0
30MAR27 440.00 C 74.50 74.50 74.50 67.63 -10.19 29 1 95 +1
30MAR27 450.00 C 65.37 65.37 62.75 64.21 -7.40 30 9 279 +9
30MAR27 460.00 C 57.00 60.00 56.45 58.75 -6.61 30 9 20 +8
30MAR27 470.00 C 54.80 54.90 52.60 53.88 -6.32 29 27 105 +24
30MAR27 480.00 C 49.35 50.50 49.00 49.21 -6.03 29 12 1,654 +2
30MAR27 490.00 C 46.50 46.50 46.30 44.99 -5.41 29 41 220 +41
30MAR27 500.00 C 43.40 43.40 40.00 41.46 -4.65 29 239 1,355 +136
30MAR27 510.00 C 40.00 40.00 37.40 37.94 -4.62 29 84 637 -37
30MAR27 520.00 C 35.90 35.90 34.22 34.63 -4.42 29 34 287 +32
30MAR27 530.00 C 40.92 40.92 32.52 31.83 -3.79 29 8 2,104 0
30MAR27 540.00 C 0.00 0.00 0.00 29.02 -3.81 29 0 3,193 0
30MAR27 550.00 C 28.01 28.29 26.84 26.41 -3.63 29 48 1,257 +31
30MAR27 560.00 C 25.87 26.27 24.50 24.25 -3.05 29 151 2,822 +128
30MAR27 570.00 C 23.10 23.82 22.24 22.09 -3.06 29 20 1,262 +2
30MAR27 580.00 C 21.80 22.10 20.80 19.97 -3.03 29 73 1,493 +73
30MAR27 590.00 C 20.00 20.00 20.00 18.36 -2.50 29 10 1,404 0
30MAR27 600.00 C 18.25 19.09 17.68 16.74 -2.41 29 21 3,387 +15
30MAR27 610.00 C 0.00 0.00 0.00 15.13 -2.42 29 0 1,802 0
30MAR27 620.00 C 15.90 15.90 15.75 13.80 -2.16 29 15 2,478 +10
30MAR27 630.00 C 14.48 14.50 14.48 12.63 -1.85 29 60 1,146 0
30MAR27 640.00 C 13.27 13.56 13.27 11.47 -1.86 29 22 839 0
30MAR27 650.00 C 12.75 13.11 12.45 10.30 -1.88 29 69 692 +57
30MAR27 660.00 C 0.00 0.00 0.00 9.46 -1.57 30 0 125 0
30MAR27 670.00 C 0.00 0.00 0.00 8.65 -1.39 30 0 2,271 0
30MAR27 680.00 C 0.00 0.00 0.00 7.84 -1.40 30 1 765 +1
30MAR27 690.00 C 9.60 9.60 9.60 7.03 -1.41 30 1 232 0
30MAR27 700.00 C 0.00 0.00 0.00 6.46 -1.19 30 0 1,650 0
30MAR27 710.00 C 0.00 0.00 0.00 5.91 -1.02 30 0 59 0
30MAR27 720.00 C 0.00 0.00 0.00 5.37 -1.03 30 0 39 0
30MAR27 730.00 C 0.00 0.00 0.00 4.82 -1.04 30 0 4 0
30MAR27 740.00 C 0.00 0.00 0.00 4.39 -0.94 30 0 2,530 0
30MAR27 750.00 C 0.00 0.00 0.00 4.04 -0.76 30 0 98 0
30MAR27 760.00 C 0.00 0.00 0.00 3.69 -0.73 30 0 9 0
30MAR27 770.00 C 0.00 0.00 0.00 3.33 -0.75 30 0 129 0
30MAR27 780.00 C 0.00 0.00 0.00 2.98 -0.75 30 0 124 0
30MAR27 790.00 C 0.00 0.00 0.00 2.75 -0.64 30 0 42 0
30MAR27 800.00 C 0.00 0.00 0.00 2.53 -0.52 30 0 228 0
30MAR27 810.00 C 0.00 0.00 0.00 2.31 -0.52 30 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 2.09 -0.52 30 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 1.87 -0.53 30 0 71 0
30MAR27 840.00 C 0.00 0.00 0.00 1.72 -0.40 30 0 45 0
30MAR27 850.00 C 12.50 12.50 4.40 1.54 -0.38 30 16 703 +3
TOTAL CALL 91,556 1,118,013 +24,837
30APR26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
30APR26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30APR26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30APR26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
30APR26 450.00 P 0.01 0.01 0.01 0.00 -0.03 0 1 434 -1
30APR26 460.00 P 0.30 0.73 0.01 0.00 -0.15 0 2,830 3,210 +125
30APR26 470.00 P 0.56 6.50 0.56 2.20 +1.42 0 2,297 11 -1,560
30APR26 480.00 P 6.50 15.40 6.50 12.20 +8.64 0 3,902 0 -3,528
30APR26 490.00 P 18.50 25.20 18.50 22.20 +10.90 0 284 0 -1,671
30APR26 500.00 P 29.00 36.00 28.90 32.20 +11.22 0 251 0 -1,843
30APR26 510.00 P 39.80 45.59 39.80 42.20 +11.27 0 33 0 -887
30APR26 520.00 P 0.00 0.00 0.00 52.20 +10.88 0 1 0 -139
30APR26 530.00 P 60.50 60.50 60.50 62.20 +11.40 0 1 0 -7
30APR26 540.00 P 0.00 0.00 0.00 72.20 +10.35 0 0 0 -6
30APR26 550.00 P 0.00 0.00 0.00 82.20 +10.20 0 0 0 0
30APR26 560.00 P 0.00 0.00 0.00 92.20 +10.91 0 0 0 0
30APR26 570.00 P 0.00 0.00 0.00 102.20 +10.34 0 0 0 0
30APR26 580.00 P 0.00 0.00 0.00 112.20 +10.91 0 0 0 0
30APR26 590.00 P 0.00 0.00 0.00 122.20 +10.38 0 0 0 0
30APR26 600.00 P 0.00 0.00 0.00 132.20 +10.42 0 0 0 0
30APR26 610.00 P 0.00 0.00 0.00 142.20 +10.80 0 0 0 0
30APR26 620.00 P 0.00 0.00 0.00 152.20 +11.40 0 0 0 0
30APR26 630.00 P 0.00 0.00 0.00 162.20 +11.20 0 0 0 0
30APR26 640.00 P 0.00 0.00 0.00 172.20 +10.45 0 0 0 0
08MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
08MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
08MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
08MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
08MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
08MAY26 400.00 P 0.12 0.12 0.07 0.02 +0.01 38 21 21 +21
08MAY26 410.00 P 0.00 0.00 0.00 0.06 +0.04 37 0 0 0
08MAY26 420.00 P 0.30 0.31 0.22 0.15 +0.11 34 94 152 +92
08MAY26 430.00 P 0.32 0.55 0.32 0.37 +0.25 33 318 386 +290
08MAY26 440.00 P 0.70 1.12 0.70 0.86 +0.53 30 316 461 +142
08MAY26 450.00 P 1.05 2.50 1.05 1.97 +1.13 29 973 1,337 +169
08MAY26 460.00 P 1.86 5.35 1.86 4.14 +2.23 27 1,431 1,343 +524
08MAY26 470.00 P 5.35 10.67 4.45 8.05 +4.00 25 1,386 1,374 +375
08MAY26 480.00 P 10.60 18.00 10.60 14.65 +6.77 25 1,941 2,452 +1,696
08MAY26 490.00 P 20.60 25.00 20.60 22.81 +8.54 23 151 751 +129
08MAY26 500.00 P 32.50 33.00 31.60 32.65 +10.95 29 16 199 +4
08MAY26 510.00 P 44.69 44.69 44.69 42.33 +10.94 30 17 43 +17
08MAY26 520.00 P 0.00 0.00 0.00 52.22 +10.90 32 1 30 +1
08MAY26 530.00 P 54.00 60.47 54.00 62.20 +11.38 0 21 74 +21
08MAY26 540.00 P 0.00 0.00 0.00 72.20 +10.35 0 0 22 0
08MAY26 550.00 P 0.00 0.00 0.00 82.20 +10.20 0 0 1 0
08MAY26 560.00 P 0.00 0.00 0.00 92.20 +10.91 0 0 1 0
08MAY26 570.00 P 0.00 0.00 0.00 102.20 +10.34 0 0 1 0
08MAY26 580.00 P 0.00 0.00 0.00 112.20 +10.91 0 0 0 0
08MAY26 590.00 P 0.00 0.00 0.00 122.20 +10.38 0 0 0 0
08MAY26 600.00 P 0.00 0.00 0.00 132.20 +10.42 0 0 0 0
08MAY26 610.00 P 0.00 0.00 0.00 142.20 +10.80 0 0 0 0
28MAY26 350.00 P 0.21 0.21 0.21 0.08 +0.07 40 26 26 +26
28MAY26 360.00 P 0.26 0.29 0.26 0.14 +0.12 38 145 696 +85
28MAY26 370.00 P 0.41 0.42 0.38 0.25 +0.22 37 10 99 +8
28MAY26 380.00 P 0.48 0.68 0.48 0.44 +0.36 37 726 1,802 +370
28MAY26 390.00 P 0.70 0.90 0.70 0.74 +0.58 36 82 1,251 +12
28MAY26 400.00 P 0.90 1.25 0.90 1.16 +0.81 34 1,250 3,765 +736
28MAY26 410.00 P 1.14 1.82 1.14 1.86 +1.16 33 366 2,020 +81
28MAY26 420.00 P 1.90 2.90 1.90 2.90 +1.61 32 1,761 5,487 -439
28MAY26 430.00 P 2.50 4.30 2.50 4.39 +2.10 31 1,436 5,597 +520
28MAY26 440.00 P 4.50 6.66 4.27 6.52 +2.91 31 2,122 7,306 +121
28MAY26 450.00 P 6.00 10.05 6.00 9.42 +3.72 29 6,242 16,013 +3,129
28MAY26 460.00 P 9.48 14.50 9.48 13.17 +4.54 28 4,343 11,605 -381
28MAY26 470.00 P 13.73 20.33 8.19 17.86 +5.34 27 3,202 11,207 +1,137
28MAY26 480.00 P 20.00 27.40 20.00 24.40 +6.75 27 4,595 14,806 +559
28MAY26 490.00 P 29.00 36.00 29.00 32.00 +8.00 28 717 14,007 +486
28MAY26 500.00 P 35.00 44.00 35.00 40.00 +8.50 28 1,008 11,817 -90
28MAY26 510.00 P 45.00 52.50 45.00 48.17 +8.67 25 211 11,916 +20
28MAY26 520.00 P 51.80 61.88 51.80 58.98 +10.98 32 123 7,295 0
28MAY26 530.00 P 73.63 73.63 71.15 68.18 +10.68 32 62 5,877 -32
28MAY26 540.00 P 80.34 80.70 76.20 77.11 +10.11 25 590 5,865 +210
28MAY26 550.00 P 78.00 91.00 78.00 86.60 +10.10 0 290 5,050 -16
28MAY26 560.00 P 99.00 99.00 95.51 96.51 +10.42 0 325 5,025 +2
28MAY26 570.00 P 106.30 108.82 105.50 105.83 +9.31 0 13 1,575 -9
28MAY26 580.00 P 0.00 0.00 0.00 115.69 +10.11 0 1 1,063 -1
28MAY26 590.00 P 130.00 130.00 130.00 129.12 +13.71 57 2 812 +1
28MAY26 600.00 P 136.87 140.50 135.20 135.64 +6.30 0 135 778 +40
28MAY26 610.00 P 0.00 0.00 0.00 145.49 +5.96 0 0 2,719 0
28MAY26 620.00 P 0.00 0.00 0.00 155.49 +10.43 0 0 347 0
28MAY26 630.00 P 0.00 0.00 0.00 165.40 +10.25 0 0 139 0
28MAY26 640.00 P 176.00 176.00 175.80 175.97 +11.11 0 6 40 +4
28MAY26 650.00 P 0.00 0.00 0.00 185.93 +10.10 0 0 38 0
28MAY26 660.00 P 195.60 195.60 195.60 195.38 +10.28 0 10 1,753 +10
28MAY26 670.00 P 205.60 205.60 205.60 205.34 +10.25 0 2 9 -2
28MAY26 680.00 P 215.20 215.20 215.20 215.30 +8.63 0 2 60 -2
28MAY26 690.00 P 0.00 0.00 0.00 225.53 +9.72 0 0 0 0
28MAY26 700.00 P 235.80 235.80 235.80 235.23 +9.55 0 5 35 +5
28MAY26 710.00 P 0.00 0.00 0.00 245.27 +9.51 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 255.47 +9.74 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 265.09 +9.38 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 275.34 +9.65 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 285.29 +9.62 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 295.05 +9.39 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 305.30 +9.67 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 315.29 +9.67 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 325.38 +9.77 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 335.31 +9.72 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 345.26 +9.68 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 355.25 +9.69 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 365.25 +9.70 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 375.33 +9.79 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 385.22 +9.70 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 395.06 +9.64 0 0 30 0
28MAY26 870.00 P 0.00 0.00 0.00 404.81 +9.41 0 0 60 0
28MAY26 880.00 P 0.00 0.00 0.00 415.04 +9.65 0 0 120 0
28MAY26 890.00 P 0.00 0.00 0.00 424.99 +9.52 0 0 100 0
28MAY26 900.00 P 0.00 0.00 0.00 435.27 +9.91 0 0 120 0
29JUN26 350.00 P 0.50 0.76 0.50 0.18 +0.09 30 234 234 +219
29JUN26 360.00 P 0.85 1.02 0.85 0.34 +0.17 30 6 1,934 +6
29JUN26 370.00 P 1.11 1.33 1.11 0.61 +0.30 30 9 287 +7
29JUN26 380.00 P 1.31 1.66 1.31 1.03 +0.47 29 367 4,073 +35
29JUN26 390.00 P 1.25 2.30 1.25 1.67 +0.71 29 6 1,484 +3
29JUN26 400.00 P 2.52 3.11 2.52 2.62 +1.05 29 821 3,844 +510
29JUN26 410.00 P 3.57 4.30 3.57 3.95 +1.48 29 162 2,826 +111
29JUN26 420.00 P 4.49 6.01 4.49 5.48 +1.74 28 683 3,344 +369
29JUN26 430.00 P 5.50 8.44 5.50 7.69 +2.29 28 3,111 6,938 +2,385
29JUN26 440.00 P 9.15 11.42 9.15 10.56 +3.17 27 445 6,125 +21
29JUN26 450.00 P 11.35 15.25 11.00 14.10 +4.00 27 735 13,385 +285
29JUN26 460.00 P 15.16 20.20 15.16 18.37 +4.83 27 1,168 12,545 -27
29JUN26 470.00 P 21.22 25.66 21.11 23.37 +5.53 26 348 7,584 +103
29JUN26 480.00 P 28.80 32.16 27.18 29.48 +6.45 26 241 10,460 -8
29JUN26 490.00 P 34.83 37.51 34.83 36.24 +7.05 26 113 16,814 -92
29JUN26 500.00 P 40.00 46.82 40.00 44.01 +8.53 27 224 22,479 -54
29JUN26 510.00 P 46.00 52.10 46.00 52.10 +8.86 27 41 15,829 +10
29JUN26 520.00 P 58.00 64.00 58.00 61.00 +9.21 28 51 13,654 +20
29JUN26 530.00 P 69.00 69.00 69.00 69.00 +9.10 26 1 5,162 0
29JUN26 540.00 P 79.14 82.95 78.38 77.11 +8.06 19 520 7,646 -42
29JUN26 550.00 P 85.00 91.35 85.00 88.74 +11.90 30 95 8,929 -17
29JUN26 560.00 P 99.94 100.85 97.01 97.38 +10.14 26 280 12,937 +90
29JUN26 570.00 P 109.68 109.68 109.68 106.47 +9.61 0 30 5,099 +30
29JUN26 580.00 P 119.24 119.24 118.00 118.00 +10.02 34 35 9,566 -5
29JUN26 590.00 P 127.85 127.85 126.41 129.12 +9.47 41 60 4,184 +30
29JUN26 600.00 P 129.34 129.34 129.34 135.91 +6.57 0 1 5,698 0
29JUN26 610.00 P 0.00 0.00 0.00 145.83 +5.97 0 0 1,925 0
29JUN26 620.00 P 0.00 0.00 0.00 155.61 +5.57 0 0 7,109 0
29JUN26 630.00 P 0.00 0.00 0.00 165.48 +5.80 0 0 3,549 0
29JUN26 640.00 P 180.00 180.00 176.20 175.97 +11.08 0 2 3,409 +2
29JUN26 650.00 P 0.00 0.00 0.00 185.93 +10.10 0 0 1,732 0
29JUN26 660.00 P 0.00 0.00 0.00 195.38 +10.28 0 0 6,053 0
29JUN26 670.00 P 205.70 205.70 205.70 205.35 +9.47 0 2 331 0
29JUN26 680.00 P 215.00 215.00 215.00 215.38 +6.03 0 2 306 0
29JUN26 690.00 P 0.00 0.00 0.00 225.53 +9.72 0 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 235.28 +9.50 0 0 1,038 0
29JUN26 710.00 P 0.00 0.00 0.00 245.27 +9.51 0 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 255.47 +9.74 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 265.24 +9.53 0 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 275.34 +9.65 0 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 285.29 +9.62 0 0 39 0
29JUN26 760.00 P 0.00 0.00 0.00 295.21 +9.55 0 0 215 0
29JUN26 770.00 P 0.00 0.00 0.00 305.30 +9.67 0 0 111 0
29JUN26 780.00 P 0.00 0.00 0.00 315.29 +9.67 0 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 325.38 +9.77 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 335.31 +9.72 0 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 345.26 +9.68 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 355.25 +9.69 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 365.25 +9.70 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 375.33 +9.79 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 385.22 +9.70 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 395.30 +9.79 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 404.91 +9.41 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 415.28 +9.80 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 425.27 +9.80 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 435.27 +9.82 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 444.88 +9.44 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 455.07 +9.64 0 0 0 0
30JUL26 350.00 P 1.25 1.50 1.15 0.69 +0.36 30 298 295 +294
30JUL26 360.00 P 1.60 1.84 1.60 1.09 +0.54 30 96 1,029 +95
30JUL26 370.00 P 2.09 2.22 2.09 1.67 +0.77 29 5 149 +5
30JUL26 380.00 P 2.60 2.88 2.60 2.47 +1.07 29 10 6,928 +7
30JUL26 390.00 P 3.40 3.71 3.40 3.55 +1.44 29 44 951 +14
30JUL26 400.00 P 4.15 5.30 4.15 4.93 +1.82 29 660 1,277 +128
30JUL26 410.00 P 5.60 6.90 5.60 6.43 +1.95 28 166 1,205 -26
30JUL26 420.00 P 7.21 9.15 7.21 8.64 +2.39 28 519 2,011 +234
30JUL26 430.00 P 10.00 11.66 10.00 11.33 +3.08 28 456 8,380 +60
30JUL26 440.00 P 11.67 15.28 11.67 14.51 +3.84 27 1,024 3,870 +205
30JUL26 450.00 P 15.00 19.32 15.00 18.22 +4.37 27 413 3,617 +106
30JUL26 460.00 P 20.72 24.15 20.72 22.64 +5.28 27 1,053 2,907 +678
30JUL26 470.00 P 25.60 29.19 25.60 27.66 +5.66 26 204 5,781 +172
30JUL26 480.00 P 32.00 35.75 32.00 33.61 +6.58 26 375 4,531 -350
30JUL26 490.00 P 38.69 39.75 38.68 40.04 +6.96 26 121 3,121 -79
30JUL26 500.00 P 46.01 50.08 46.01 47.65 +7.40 27 7 1,772 +1
30JUL26 510.00 P 57.29 57.29 54.78 54.62 +7.32 26 65 499 -35
30JUL26 520.00 P 0.00 0.00 0.00 63.80 +10.51 28 0 424 0
30JUL26 530.00 P 0.00 0.00 0.00 72.04 +9.14 28 1 302 0
30JUL26 540.00 P 0.00 0.00 0.00 81.43 +12.21 29 0 41 0
30JUL26 550.00 P 93.41 93.70 88.82 88.94 +8.92 26 155 305 +125
30JUL26 560.00 P 0.00 0.00 0.00 97.99 +9.01 25 0 108 0
30JUL26 570.00 P 0.00 0.00 0.00 107.27 +9.13 23 0 73 0
30JUL26 580.00 P 0.00 0.00 0.00 118.00 +10.02 29 1 191 +1
30JUL26 590.00 P 0.00 0.00 0.00 129.12 +9.47 35 1 278 +1
30JUL26 600.00 P 136.00 136.17 134.57 135.98 +6.64 0 301 2,130 +301
30JUL26 610.00 P 145.00 145.00 145.00 145.83 +5.49 0 1 210 +1
30JUL26 620.00 P 0.00 0.00 0.00 155.61 +5.57 0 0 210 0
30JUL26 630.00 P 0.00 0.00 0.00 165.52 +5.00 0 0 457 0
30JUL26 640.00 P 0.00 0.00 0.00 175.97 +5.28 0 0 180 0
30JUL26 650.00 P 0.00 0.00 0.00 185.93 +10.02 0 0 150 0
30JUL26 660.00 P 0.00 0.00 0.00 195.38 +9.53 0 0 150 0
30JUL26 670.00 P 0.00 0.00 0.00 205.38 +9.50 0 0 155 0
30JUL26 680.00 P 0.00 0.00 0.00 215.38 +6.03 0 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 225.53 +9.72 0 0 180 0
30JUL26 700.00 P 0.00 0.00 0.00 235.30 +9.52 0 0 2 0
30JUL26 710.00 P 0.00 0.00 0.00 245.50 +9.74 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 255.47 +9.72 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 265.51 +9.77 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 275.45 +9.76 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 285.44 +9.77 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 295.53 +9.87 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 305.48 +9.85 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 315.29 +9.67 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 325.39 +9.78 0 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 335.38 +9.79 0 0 0 0
28AUG26 360.00 P 2.00 2.76 2.00 1.75 - 28 446 446 -
28AUG26 370.00 P 3.12 3.50 3.12 2.57 - 28 3 3 -
28AUG26 380.00 P 3.83 4.50 3.83 3.64 - 28 6 6 -
28AUG26 390.00 P 5.12 5.90 5.12 5.10 - 28 4 4 -
28AUG26 400.00 P 6.32 7.50 6.32 6.96 - 29 20 20 -
28AUG26 410.00 P 8.60 9.42 8.60 8.97 - 28 144 144 -
28AUG26 420.00 P 10.30 11.90 10.30 11.30 - 28 112 112 -
28AUG26 430.00 P 12.75 15.06 12.75 14.27 - 28 348 348 -
28AUG26 440.00 P 16.10 18.78 16.10 17.87 - 28 431 431 -
28AUG26 450.00 P 21.00 23.06 21.00 21.88 - 27 117 67 -
28AUG26 460.00 P 24.65 27.92 24.65 26.47 - 27 286 183 -
28AUG26 470.00 P 29.00 32.55 29.00 31.64 - 27 150 116 -
28AUG26 480.00 P 39.29 39.49 39.29 37.40 - 27 37 32 -
28AUG26 490.00 P 42.00 43.92 42.00 43.73 - 27 302 301 -
28AUG26 500.00 P 48.00 53.20 48.00 50.89 - 27 26 26 -
28AUG26 510.00 P 59.51 59.51 59.51 58.24 - 28 30 30 -
28AUG26 520.00 P 0.00 0.00 0.00 66.05 - 28 0 0 -
28AUG26 530.00 P 0.00 0.00 0.00 74.13 - 28 4 4 -
28AUG26 540.00 P 0.00 0.00 0.00 83.61 - 29 0 0 -
28AUG26 550.00 P 0.00 0.00 0.00 90.98 - 27 0 0 -
28AUG26 560.00 P 0.00 0.00 0.00 99.78 - 27 0 0 -
28AUG26 570.00 P 0.00 0.00 0.00 108.70 - 27 0 0 -
28AUG26 580.00 P 120.30 120.30 120.30 118.35 - 27 2 2 -
28AUG26 590.00 P 0.00 0.00 0.00 129.12 - 31 0 0 -
28AUG26 600.00 P 0.00 0.00 0.00 136.44 - 0 0 0 -
29SEP26 350.00 P 2.90 3.13 2.90 2.16 +0.67 29 19 48 +17
29SEP26 360.00 P 3.58 3.90 3.58 3.04 +0.87 29 3 1,226 +3
29SEP26 370.00 P 4.80 4.80 4.63 4.14 +1.11 29 2 193 +2
29SEP26 380.00 P 5.87 6.42 5.87 5.59 +1.51 29 69 867 +56
29SEP26 390.00 P 6.80 7.60 6.80 7.39 +1.88 29 141 1,951 +55
29SEP26 400.00 P 8.19 9.44 8.19 9.11 +1.86 28 69 3,645 +61
29SEP26 410.00 P 10.52 12.00 10.40 11.42 +2.24 28 129 2,677 -40
29SEP26 420.00 P 12.75 15.00 12.75 14.20 +2.95 28 463 2,786 +312
29SEP26 430.00 P 15.05 18.00 15.05 17.34 +3.45 28 331 6,428 +182
29SEP26 440.00 P 18.00 22.00 18.00 21.13 +4.24 28 6,188 11,525 +5,957
29SEP26 450.00 P 22.00 25.85 22.00 25.27 +4.66 28 174 8,853 +47
29SEP26 460.00 P 27.38 31.00 27.38 29.84 +5.23 27 37 3,556 +7
29SEP26 470.00 P 32.60 35.15 32.60 34.99 +5.85 27 62 7,662 +38
29SEP26 480.00 P 38.81 43.00 38.80 40.58 +6.16 27 40 8,388 0
29SEP26 490.00 P 46.43 48.57 46.13 46.92 +6.99 27 122 4,354 -34
29SEP26 500.00 P 52.00 56.00 52.00 54.11 +7.56 28 125 13,533 -103
29SEP26 510.00 P 59.00 62.46 59.00 60.84 +7.56 27 4 6,448 -2
29SEP26 520.00 P 71.49 71.49 71.32 68.25 +7.36 27 60 8,303 +60
29SEP26 530.00 P 0.00 0.00 0.00 75.24 +8.97 26 0 3,538 0
29SEP26 540.00 P 86.00 88.00 86.00 85.61 +7.14 29 4 5,997 0
29SEP26 550.00 P 90.00 94.52 90.00 91.25 +6.61 25 120 9,164 -60
29SEP26 560.00 P 99.00 99.00 99.00 101.32 +10.46 27 1 7,143 0
29SEP26 570.00 P 109.32 113.95 109.32 114.32 +14.94 33 271 1,651 +21
29SEP26 580.00 P 0.00 0.00 0.00 119.22 +9.21 27 0 4,900 0
29SEP26 590.00 P 0.00 0.00 0.00 129.12 +9.47 28 0 1,327 0
29SEP26 600.00 P 0.00 0.00 0.00 138.06 +6.01 27 6,000 17,331 0
29SEP26 610.00 P 0.00 0.00 0.00 147.10 +5.44 24 0 2,698 0
29SEP26 620.00 P 0.00 0.00 0.00 156.07 +4.67 0 0 2,376 0
29SEP26 630.00 P 0.00 0.00 0.00 165.52 +4.23 0 0 2,278 0
29SEP26 640.00 P 0.00 0.00 0.00 175.97 +4.74 0 0 1,283 0
29SEP26 650.00 P 184.30 190.08 184.30 185.93 +5.71 0 18 15,587 +2
29SEP26 660.00 P 0.00 0.00 0.00 195.38 +7.03 0 0 7,959 0
29SEP26 670.00 P 0.00 0.00 0.00 207.07 +5.54 31 0 1,056 0
29SEP26 680.00 P 0.00 0.00 0.00 216.98 +5.25 31 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 226.92 +6.64 31 0 89 0
29SEP26 700.00 P 0.00 0.00 0.00 236.88 +9.83 31 0 170 0
29SEP26 710.00 P 0.00 0.00 0.00 246.84 +11.08 31 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 255.47 +9.68 0 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 265.56 +9.82 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 275.45 +9.71 0 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 285.44 +9.74 0 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 295.53 +9.87 0 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 305.54 +9.88 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 315.29 +9.67 0 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 325.39 +9.78 0 0 10 0
29SEP26 800.00 P 338.50 338.50 338.50 335.38 +9.72 0 30 118 0
29SEP26 810.00 P 0.00 0.00 0.00 345.26 +9.68 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 355.25 +9.69 0 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 365.25 +9.70 0 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 375.33 +9.79 0 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 385.22 +9.63 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 395.30 +9.72 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 405.03 +9.53 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 415.41 +9.93 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 425.27 +9.80 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 435.27 +9.74 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 445.15 +9.69 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 455.07 +9.57 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 465.36 +9.91 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 474.93 +9.53 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 485.27 +9.86 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 495.62 +10.21 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 505.62 +9.57 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 515.00 +9.99 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 524.50 +9.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 535.50 +10.00 0 0 0 0
30DEC26 350.00 P 5.85 6.20 5.85 4.38 0.00 28 129 129 +129
30DEC26 360.00 P 6.90 7.50 6.90 5.86 +0.22 28 52 614 +14
30DEC26 370.00 P 9.18 9.18 9.07 7.55 +0.45 28 55 637 +45
30DEC26 380.00 P 10.00 11.10 10.00 9.63 +0.70 28 42 956 +36
30DEC26 390.00 P 12.38 13.13 12.38 12.07 +1.39 28 97 630 +37
30DEC26 400.00 P 13.50 15.66 13.50 14.80 +2.10 28 255 4,280 +19
30DEC26 410.00 P 17.97 18.00 17.97 17.72 +2.68 28 2 1,232 +1
30DEC26 420.00 P 20.65 21.50 20.60 20.86 +2.80 28 98 2,327 +64
30DEC26 430.00 P 23.09 25.20 23.09 24.30 +3.15 28 150 7,424 +42
30DEC26 440.00 P 27.00 28.98 27.00 28.19 +3.33 28 111 2,093 +35
30DEC26 450.00 P 31.00 33.60 31.00 32.86 +4.19 28 55 4,447 +5
30DEC26 460.00 P 35.30 38.80 35.30 37.66 +4.59 28 250 5,196 +245
30DEC26 470.00 P 40.37 44.00 40.37 43.04 +5.41 28 113 5,263 +98
30DEC26 480.00 P 46.18 50.00 46.18 48.61 +5.93 27 37 6,707 +5
30DEC26 490.00 P 52.14 55.98 52.14 54.73 +6.71 28 26 4,771 +5
30DEC26 500.00 P 58.00 63.26 58.00 61.20 +7.36 28 533 13,160 -345
30DEC26 510.00 P 0.00 0.00 0.00 69.09 +8.99 28 0 6,241 0
30DEC26 520.00 P 72.90 78.00 72.90 74.96 +8.51 28 27 4,024 +27
30DEC26 530.00 P 85.00 85.00 85.00 82.18 +8.78 28 2 2,801 +2
30DEC26 540.00 P 90.30 91.00 89.00 89.92 +7.93 28 17 2,037 -10
30DEC26 550.00 P 97.46 97.66 97.46 97.50 +7.32 27 60 5,872 -30
30DEC26 560.00 P 0.00 0.00 0.00 105.76 +7.32 27 0 4,880 0
30DEC26 570.00 P 113.99 115.30 113.99 114.41 +7.10 28 35 4,390 -30
30DEC26 580.00 P 0.00 0.00 0.00 122.96 +4.85 28 0 6,448 0
30DEC26 590.00 P 0.00 0.00 0.00 132.87 +9.71 29 0 3,845 0
30DEC26 600.00 P 143.93 143.99 140.45 140.89 +5.20 28 227 23,927 -30
30DEC26 610.00 P 0.00 0.00 0.00 151.96 +10.30 30 0 4,716 0
30DEC26 620.00 P 160.00 160.00 160.00 160.00 +8.60 29 1 2,649 -1
30DEC26 630.00 P 0.00 0.00 0.00 171.64 +10.35 32 0 2,191 0
30DEC26 640.00 P 0.00 0.00 0.00 181.85 +10.62 34 0 1,850 0
30DEC26 650.00 P 189.69 189.80 189.69 191.03 +10.81 34 120 2,381 +120
30DEC26 660.00 P 195.03 197.22 195.03 199.77 +11.42 33 60 6,221 0
30DEC26 670.00 P 0.00 0.00 0.00 208.83 +7.30 32 0 422 0
30DEC26 680.00 P 0.00 0.00 0.00 216.98 +5.25 27 0 490 0
30DEC26 690.00 P 0.00 0.00 0.00 226.92 +6.64 28 0 30 0
30DEC26 700.00 P 245.00 245.00 240.00 236.88 +9.83 28 46 11,274 -44
30DEC26 710.00 P 0.00 0.00 0.00 246.84 +4.13 29 0 30 0
30DEC26 720.00 P 0.00 0.00 0.00 256.64 +3.74 0 0 211 0
30DEC26 730.00 P 0.00 0.00 0.00 265.56 +3.78 0 0 90 0
30DEC26 740.00 P 0.00 0.00 0.00 275.45 +2.11 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 285.47 +9.66 0 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 295.53 +9.85 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 305.60 +9.94 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 315.44 +9.80 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 325.42 +9.81 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 335.38 +9.72 0 0 129 0
30DEC26 810.00 P 0.00 0.00 0.00 345.39 +9.81 0 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 355.25 +9.69 0 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 365.25 +9.70 0 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 375.33 +9.79 0 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 385.32 +9.73 0 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 395.31 +9.73 0 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 405.09 +9.59 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 415.41 +9.90 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 425.27 +9.77 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 435.27 +9.74 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 445.15 +9.69 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 455.07 +9.57 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 465.36 +9.91 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 475.01 +9.60 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 485.27 +9.86 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 495.62 +10.21 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 505.62 +9.57 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 515.00 +9.49 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 525.50 +10.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 535.50 +10.00 0 0 0 0
30MAR27 350.00 P 8.42 9.64 8.42 9.30 +0.70 30 302 260 +253
30MAR27 360.00 P 10.00 11.27 10.00 11.12 +0.77 30 78 557 +72
30MAR27 370.00 P 12.80 12.80 12.49 13.19 +1.09 30 96 2,267 +1
30MAR27 380.00 P 14.70 15.20 14.70 15.56 +1.33 30 71 1,639 +48
30MAR27 390.00 P 16.81 17.39 16.81 18.04 +1.53 29 70 837 +65
30MAR27 400.00 P 18.97 20.60 18.97 21.04 +2.07 29 75 2,375 +32
30MAR27 410.00 P 22.33 23.00 22.33 24.06 +2.20 29 146 845 +22
30MAR27 420.00 P 25.60 26.92 25.26 27.61 +2.84 29 34 1,004 +25
30MAR27 430.00 P 27.50 30.68 27.50 31.32 +3.13 29 47 1,001 +29
30MAR27 440.00 P 32.50 35.00 32.50 35.28 +3.51 28 27 3,381 +21
30MAR27 450.00 P 37.72 39.61 37.72 39.72 +4.19 28 51 2,752 +27
30MAR27 460.00 P 41.50 44.50 41.50 44.20 +4.38 28 164 1,516 +1
30MAR27 470.00 P 46.50 50.00 46.50 49.24 +5.10 28 101 1,479 0
30MAR27 480.00 P 48.37 56.00 48.37 54.46 +5.52 27 16 2,496 +11
30MAR27 490.00 P 59.10 59.10 59.10 60.19 +6.20 27 1 2,058 0
30MAR27 500.00 P 59.65 68.22 59.65 66.50 +6.85 27 95 2,363 -7
30MAR27 510.00 P 73.75 73.75 73.75 72.86 +6.91 27 1 1,753 0
30MAR27 520.00 P 78.57 78.57 78.57 79.55 +6.57 27 30 1,629 -30
30MAR27 530.00 P 88.00 88.00 87.97 86.65 +6.62 27 40 369 +25
30MAR27 540.00 P 87.22 87.22 87.22 94.35 +7.13 27 10 301 +10
30MAR27 550.00 P 100.00 104.20 100.00 102.26 +7.67 27 6 981 +6
30MAR27 560.00 P 0.00 0.00 0.00 108.65 +8.15 26 0 522 0
30MAR27 570.00 P 0.00 0.00 0.00 117.57 +9.66 27 0 517 0
30MAR27 580.00 P 0.00 0.00 0.00 124.29 +6.18 26 0 616 0
30MAR27 590.00 P 0.00 0.00 0.00 132.87 +6.34 26 0 226 0
30MAR27 600.00 P 146.66 146.66 146.66 140.98 +5.29 25 1 960 +1
30MAR27 610.00 P 0.00 0.00 0.00 151.96 +5.26 27 0 516 0
30MAR27 620.00 P 0.00 0.00 0.00 160.63 +3.19 27 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 171.64 +10.35 29 0 233 0
30MAR27 640.00 P 0.00 0.00 0.00 181.85 +10.62 30 0 11 0
30MAR27 650.00 P 0.00 0.00 0.00 191.03 +10.81 30 0 153 0
30MAR27 660.00 P 0.00 0.00 0.00 199.77 +5.05 30 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 208.83 +7.30 29 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 217.32 +5.59 26 0 134 0
30MAR27 690.00 P 0.00 0.00 0.00 226.92 +6.64 25 0 0 0
30MAR27 700.00 P 240.00 240.00 240.00 236.88 +9.58 26 1 38 +1
30MAR27 710.00 P 0.00 0.00 0.00 246.84 +4.13 26 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 256.64 +3.74 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 265.56 +3.78 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 275.55 +2.21 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 285.47 +9.66 0 0 2 0
30MAR27 760.00 P 0.00 0.00 0.00 295.53 +9.77 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 305.60 +9.87 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 315.44 +9.78 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 325.42 +9.73 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 335.41 +9.75 0 0 3 0
30MAR27 810.00 P 0.00 0.00 0.00 345.39 +9.78 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 355.38 +9.81 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 365.37 +9.79 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 375.36 +9.75 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 385.35 +9.76 0 0 1 0
TOTAL PUT 82,876 830,615 +14,116
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$ 111.90
28MAY26 80.00 C 0.00 0.00 0.00 31.97 +0.49 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 29.47 +0.49 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 26.98 +0.50 41 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 24.48 +0.50 34 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 21.98 +0.49 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 19.49 +0.50 31 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 17.00 +0.49 30 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 14.53 +0.47 29 0 2 0
28MAY26 100.00 C 0.00 0.00 0.00 12.12 +0.43 29 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 9.83 +0.40 29 0 29 0
28MAY26 105.00 C 0.00 0.00 0.00 7.71 +0.33 29 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 5.66 +0.08 27 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 4.14 +0.09 28 0 38 0
28MAY26 112.50 C 0.00 0.00 0.00 2.90 +0.09 28 0 18 0
28MAY26 115.00 C 1.78 1.78 1.78 1.99 +0.08 29 1 137 0
28MAY26 117.50 C 1.00 1.15 1.00 1.30 +0.04 29 13 142 +2
28MAY26 120.00 C 0.69 0.69 0.64 0.82 +0.02 29 18 780 +15
28MAY26 122.50 C 0.41 0.41 0.41 0.51 +0.01 29 15 89 +15
28MAY26 125.00 C 0.22 0.22 0.22 0.30 0.00 29 15 261 0
28MAY26 127.50 C 0.00 0.00 0.00 0.17 0.00 29 0 610 0
28MAY26 130.00 C 0.00 0.00 0.00 0.10 0.00 29 0 108 0
28MAY26 132.50 C 0.00 0.00 0.00 0.06 0.00 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 49.46 +0.50 66 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 46.96 +0.50 60 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 44.46 +0.50 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 41.96 +0.49 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.46 +0.49 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 36.97 +0.50 46 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 34.47 +0.50 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 31.97 +0.49 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 29.47 +0.49 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 26.98 +0.50 34 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 24.48 +0.49 29 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 21.99 +0.48 29 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 19.53 +0.47 30 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 17.13 +0.62 30 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 14.82 +0.41 30 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 12.66 +0.36 30 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 10.68 +0.31 30 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 8.90 +0.26 30 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 7.13 +0.02 29 0 83 0
29JUN26 110.00 C 0.00 0.00 0.00 5.79 +0.03 29 0 104 0
29JUN26 112.50 C 0.00 0.00 0.00 4.66 +0.05 29 0 66 0
29JUN26 115.00 C 0.00 0.00 0.00 3.69 +0.11 29 0 158 0
29JUN26 117.50 C 0.00 0.00 0.00 2.89 +0.08 30 0 112 0
29JUN26 120.00 C 2.02 2.16 2.02 2.23 +0.06 30 18 69 -15
29JUN26 122.50 C 1.38 1.38 1.38 1.69 +0.04 30 3 223 0
29JUN26 125.00 C 0.00 0.00 0.00 1.26 +0.03 30 0 238 0
29JUN26 127.50 C 0.00 0.00 0.00 0.94 +0.02 30 0 518 0
29JUN26 130.00 C 0.00 0.00 0.00 0.69 +0.01 30 0 129 0
29JUN26 132.50 C 0.00 0.00 0.00 0.51 0.00 30 0 534 0
29JUN26 135.00 C 0.00 0.00 0.00 0.35 -0.01 30 0 233 0
29JUN26 137.50 C 0.00 0.00 0.00 0.25 0.00 30 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.19 0.00 30 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.09 0.00 30 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 31.97 +0.49 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 29.47 +0.49 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 26.99 +0.49 31 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 24.53 +0.48 31 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 22.12 +0.57 31 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 19.80 +0.47 31 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 17.59 +0.38 31 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 15.53 +0.34 31 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 13.64 +0.33 31 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 11.89 +0.28 31 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 10.29 +0.25 31 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 8.73 +0.10 31 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 7.36 +0.04 30 0 20 0
30JUL26 112.50 C 0.00 0.00 0.00 6.17 +0.01 30 0 15 0
30JUL26 115.00 C 4.69 4.69 4.69 5.17 +0.03 30 15 15 +6
30JUL26 117.50 C 0.00 0.00 0.00 4.29 +0.02 30 0 0 0
30JUL26 120.00 C 3.11 3.11 3.10 3.56 +0.07 30 26 26 +26
30JUL26 122.50 C 2.54 2.54 2.49 2.91 +0.06 30 31 39 +17
30JUL26 125.00 C 2.31 2.31 2.02 2.36 +0.06 31 60 75 +60
30JUL26 127.50 C 1.87 1.87 1.66 1.92 +0.04 31 105 142 +98
30JUL26 130.00 C 1.37 1.41 1.30 1.53 +0.02 31 408 408 +335
30JUL26 132.50 C 0.00 0.00 0.00 1.22 -0.06 31 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 1.00 -0.02 31 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 0.78 +0.01 31 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 22.47 - 32 0 0 -
28AUG26 92.50 C 0.00 0.00 0.00 20.41 - 32 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 18.63 - 34 0 0 -
28AUG26 97.50 C 0.00 0.00 0.00 16.79 - 34 0 0 -
28AUG26 100.00 C 0.00 0.00 0.00 15.07 - 34 0 0 -
28AUG26 102.50 C 0.00 0.00 0.00 13.42 - 34 0 0 -
28AUG26 105.00 C 0.00 0.00 0.00 11.95 - 34 0 0 -
28AUG26 107.50 C 0.00 0.00 0.00 10.24 - 32 0 0 -
28AUG26 110.00 C 8.95 8.95 8.95 9.00 - 32 15 15 -
28AUG26 112.50 C 7.92 7.92 7.92 7.90 - 33 15 15 -
28AUG26 115.00 C 0.00 0.00 0.00 6.85 - 33 0 0 -
28AUG26 117.50 C 0.00 0.00 0.00 5.99 - 33 0 0 -
28AUG26 120.00 C 0.00 0.00 0.00 5.15 - 33 0 0 -
28AUG26 122.50 C 0.00 0.00 0.00 4.45 - 33 0 0 -
28AUG26 125.00 C 0.00 0.00 0.00 3.80 - 33 0 0 -
28AUG26 127.50 C 2.93 2.93 2.93 3.26 - 33 15 15 -
28AUG26 130.00 C 2.45 2.51 2.45 2.76 - 33 30 30 -
28AUG26 132.50 C 0.00 0.00 0.00 2.43 - 34 0 0 -
28AUG26 135.00 C 0.00 0.00 0.00 2.03 - 34 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 49.46 +0.50 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 46.96 +0.50 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.46 +0.50 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.96 +0.49 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.47 +0.50 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 36.97 +0.49 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.51 +0.49 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.09 +0.48 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.75 +0.64 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.07 +0.15 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 24.95 +0.20 30 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 22.86 +0.19 30 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 20.86 +0.19 30 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 19.45 +0.68 33 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 17.65 +0.35 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 16.00 +0.35 33 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 14.43 +0.32 33 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 12.96 +0.32 33 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 11.27 -0.07 32 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 10.03 +0.27 32 0 71 0
29SEP26 112.50 C 0.00 0.00 0.00 8.94 +0.23 32 0 20 0
29SEP26 115.00 C 0.00 0.00 0.00 7.90 +0.23 32 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 7.00 +0.19 32 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 6.14 +0.19 32 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 5.41 +0.16 33 0 160 0
29SEP26 125.00 C 0.00 0.00 0.00 4.72 +0.16 33 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 4.13 +0.13 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 3.59 +0.12 33 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 3.20 +0.19 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.79 +0.18 33 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.31 +0.08 33 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 2.07 +0.13 33 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.77 +0.12 33 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 1.52 +0.10 33 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 1.31 +0.06 33 0 30 0
29SEP26 150.00 C 0.00 0.00 0.00 1.10 +0.04 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 44.49 +0.48 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.09 +0.48 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.75 +0.48 33 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.47 +0.48 33 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.55 +0.17 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.36 -0.17 26 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.33 -0.10 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 28.29 -0.10 29 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 26.33 -0.09 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.43 -0.09 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 22.61 -0.08 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 20.88 +0.19 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 19.89 +0.85 33 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 18.32 +0.84 33 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 16.87 +0.84 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 15.44 +0.77 33 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 13.76 +0.18 31 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 12.54 +0.19 31 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 11.47 +0.26 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 10.45 +0.27 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 9.48 +0.23 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 8.64 +0.23 32 0 7 0
30DEC26 122.50 C 0.00 0.00 0.00 7.79 +0.22 32 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 7.07 +0.19 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 6.40 +0.19 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.73 +0.16 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 5.20 +0.08 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 4.82 +0.10 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 4.30 +0.20 33 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 3.78 +0.01 32 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.39 +0.02 32 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.09 +0.16 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.80 +0.18 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.50 +0.11 33 0 20 0
30MAR27 80.00 C 0.00 0.00 0.00 33.89 +0.19 30 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 31.91 +0.18 31 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 30.00 -0.10 31 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.16 +0.20 31 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 26.38 +0.19 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 24.67 +0.21 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.02 +0.21 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.44 +0.18 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.92 +0.17 31 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 18.47 +0.13 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.15 +0.16 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.44 +0.77 33 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 14.76 -0.09 31 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 13.70 +0.17 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 12.70 +0.07 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 11.69 +0.06 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 10.84 +0.14 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 10.01 +0.18 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 9.19 +0.26 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 8.49 +0.22 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 7.84 +0.23 32 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 7.18 +0.05 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 6.60 +0.19 32 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 6.09 +0.10 32 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.58 +0.11 32 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 5.07 +0.06 32 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 4.69 +0.15 32 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 4.31 +0.14 32 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.92 +0.08 32 0 2 0
TOTAL CALL 803 9,915 +559
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 69 0
28MAY26 95.00 P 0.42 0.42 0.41 0.11 -0.03 30 21 84 +12
28MAY26 97.50 P 0.60 0.60 0.60 0.23 -0.06 29 1 206 0
28MAY26 100.00 P 0.00 0.00 0.00 0.46 -0.11 30 0 227 0
28MAY26 102.50 P 0.00 0.00 0.00 0.85 -0.15 30 0 82 0
28MAY26 105.00 P 2.00 2.00 2.00 1.42 -0.22 30 2 87 +2
28MAY26 107.50 P 2.50 2.50 2.50 2.26 -0.26 30 1 92 +1
28MAY26 110.00 P 3.63 3.63 3.63 3.37 -0.32 30 1 33 +1
28MAY26 112.50 P 0.00 0.00 0.00 4.74 -0.32 30 0 88 0
28MAY26 115.00 P 0.00 0.00 0.00 6.41 -0.29 31 0 92 0
28MAY26 117.50 P 0.00 0.00 0.00 8.06 -0.44 29 0 56 0
28MAY26 120.00 P 0.00 0.00 0.00 10.08 -0.48 29 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 12.27 -0.49 29 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 14.57 -0.50 29 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 16.95 -0.68 29 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 19.37 -0.74 29 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 22.49 -0.08 49 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 25.04 -0.02 54 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 27.60 +0.05 58 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 30.17 +0.23 63 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 32.63 +0.09 66 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 35.11 +0.08 69 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 37.67 +0.14 73 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 40.12 +0.10 75 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.02 0.00 31 0 17 0
29JUN26 82.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.13 -0.02 30 0 69 0
29JUN26 90.00 P 0.00 0.00 0.00 0.23 -0.03 30 0 111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.40 -0.06 30 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.65 -0.09 30 0 62 0
29JUN26 97.50 P 1.52 1.52 1.52 1.00 -0.13 30 15 79 0
29JUN26 100.00 P 1.90 1.90 1.90 1.49 -0.16 30 5 178 +5
29JUN26 102.50 P 2.45 2.45 2.45 2.13 -0.20 31 1 187 0
29JUN26 105.00 P 3.37 3.37 3.37 2.94 -0.24 31 1 74 0
29JUN26 107.50 P 0.00 0.00 0.00 3.94 -0.26 31 0 59 0
29JUN26 110.00 P 5.31 5.31 5.31 5.13 -0.18 31 2 128 +2
29JUN26 112.50 P 0.00 0.00 0.00 6.50 -0.19 31 0 90 0
29JUN26 115.00 P 8.24 8.24 8.24 8.06 -0.16 31 15 26 +15
29JUN26 117.50 P 0.00 0.00 0.00 9.51 -0.41 30 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 11.33 -0.44 30 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 13.29 -0.45 30 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 15.36 -0.47 30 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 17.55 -0.70 30 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 20.41 -0.12 36 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 22.80 -0.12 38 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 25.24 -0.12 41 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 27.70 -0.11 43 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 30.17 -0.10 45 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 32.63 -0.15 47 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 35.11 -0.16 49 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 37.67 -0.09 52 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 40.12 -0.12 53 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.16 -0.03 31 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.27 -0.03 31 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.42 -0.06 31 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.64 -0.08 31 0 2 0
30JUL26 92.50 P 0.00 0.00 0.00 0.97 -0.10 31 0 15 0
30JUL26 95.00 P 1.82 1.82 1.82 1.37 -0.13 31 5 110 +5
30JUL26 97.50 P 0.00 0.00 0.00 1.87 -0.17 31 0 60 0
30JUL26 100.00 P 0.00 0.00 0.00 2.53 -0.17 31 0 1 0
30JUL26 102.50 P 0.00 0.00 0.00 3.31 -0.22 31 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 4.24 -0.25 32 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 5.29 -0.20 32 0 2 0
30JUL26 110.00 P 0.00 0.00 0.00 6.52 -0.20 32 0 144 0
30JUL26 112.50 P 0.00 0.00 0.00 7.91 -0.15 32 0 52 0
30JUL26 115.00 P 0.00 0.00 0.00 9.34 -0.19 32 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 10.74 -0.39 31 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 12.49 -0.41 31 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 14.34 -0.43 31 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 16.28 -0.44 31 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 18.34 -0.58 31 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 20.87 -0.24 34 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 23.11 -0.20 34 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 25.33 -0.30 35 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 27.80 -0.05 37 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 1.39 - 34 0 0 -
28AUG26 92.50 P 0.00 0.00 0.00 1.85 - 34 0 0 -
28AUG26 95.00 P 2.82 2.89 2.82 2.40 - 34 75 75 -
28AUG26 97.50 P 0.00 0.00 0.00 3.06 - 34 0 0 -
28AUG26 100.00 P 4.00 4.00 4.00 3.85 - 34 1 1 -
28AUG26 102.50 P 0.00 0.00 0.00 4.72 - 34 0 0 -
28AUG26 105.00 P 0.00 0.00 0.00 5.76 - 34 0 0 -
28AUG26 107.50 P 0.00 0.00 0.00 6.90 - 34 0 0 -
28AUG26 110.00 P 0.00 0.00 0.00 8.14 - 34 0 0 -
28AUG26 112.50 P 0.00 0.00 0.00 9.55 - 35 0 0 -
28AUG26 115.00 P 0.00 0.00 0.00 11.01 - 35 0 0 -
28AUG26 117.50 P 0.00 0.00 0.00 12.29 - 34 0 0 -
28AUG26 120.00 P 0.00 0.00 0.00 13.93 - 34 0 0 -
28AUG26 122.50 P 0.00 0.00 0.00 15.72 - 34 0 0 -
28AUG26 125.00 P 0.00 0.00 0.00 17.55 - 34 0 0 -
28AUG26 127.50 P 0.00 0.00 0.00 19.94 - 36 0 0 -
28AUG26 130.00 P 0.00 0.00 0.00 21.94 - 36 0 0 -
28AUG26 132.50 P 0.00 0.00 0.00 24.02 - 36 0 0 -
28AUG26 135.00 P 0.00 0.00 0.00 26.16 - 36 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 0.00 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.11 0.00 33 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.17 -0.01 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.25 -0.02 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.38 -0.02 33 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.55 -0.03 33 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.77 -0.04 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.07 -0.05 33 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 1.45 -0.06 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.89 -0.08 34 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 2.40 -0.09 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 3.05 -0.11 34 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 3.76 -0.14 34 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 4.61 -0.14 34 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 5.55 -0.18 34 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 6.59 -0.19 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 7.78 -0.22 34 0 34 0
29SEP26 110.00 P 0.00 0.00 0.00 9.03 -0.22 34 0 22 0
29SEP26 112.50 P 0.00 0.00 0.00 10.44 -0.26 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 11.90 -0.27 34 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 13.52 -0.21 35 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 14.74 -0.75 33 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 16.49 -0.83 33 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 18.83 -0.35 35 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 20.78 -0.38 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 22.80 -0.38 36 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 24.88 -0.41 36 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 27.04 -0.37 37 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 29.22 -0.05 37 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 31.51 -0.25 38 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 33.80 +0.09 39 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 36.12 -0.17 40 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 38.54 -0.07 41 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 40.76 -0.19 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.26 -0.01 33 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.38 -0.01 33 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.54 -0.02 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.72 -0.02 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.97 -0.03 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.24 -0.05 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.67 -0.05 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.10 -0.06 33 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 2.62 -0.07 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 3.21 -0.09 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 3.89 -0.09 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 4.64 -0.12 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 5.50 -0.12 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 6.43 -0.15 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 7.48 -0.16 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 8.57 -0.19 33 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 9.83 -0.19 33 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 11.09 -0.20 33 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 12.52 -0.20 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 13.99 -0.17 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 15.53 -0.15 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 17.20 -0.08 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 18.87 -0.28 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 20.68 -0.13 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 22.54 -0.09 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 24.42 -0.10 35 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 26.44 -0.02 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 28.47 +0.02 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 30.54 +0.04 36 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.71 +0.12 36 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 34.88 +0.16 36 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 37.06 +0.16 37 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 39.27 +0.16 37 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 41.49 +0.15 37 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.11 -0.03 33 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 2.61 -0.05 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.14 -0.05 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 3.78 -0.07 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 4.48 -0.06 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.25 -0.09 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 6.12 -0.09 33 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 7.00 -0.12 33 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 8.07 -0.12 33 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 9.14 -0.12 33 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 10.31 -0.16 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 11.58 -0.16 33 0 3 0
30MAR27 110.00 P 0.00 0.00 0.00 12.86 -0.05 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.30 +0.08 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.78 +0.14 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.27 +0.12 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 18.93 +0.02 34 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.61 -0.11 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.31 -0.13 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 24.13 -0.08 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 25.96 -0.06 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 27.83 -0.09 34 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 29.77 -0.08 35 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 31.74 -0.10 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.75 -0.13 35 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 35.84 -0.10 35 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 37.95 -0.08 35 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 40.08 -0.09 35 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 42.26 -0.07 36 0 0 0
TOTAL PUT 146 6,655 +43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 25.90
28MAY26 18.00 C 0.00 0.00 0.00 7.93 -0.34 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.43 -0.34 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.90 -0.38 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.44 -0.34 40 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.94 -0.34 36 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.94 -0.34 28 0 0 0
28MAY26 22.00 C 4.08 4.08 4.08 3.94 -0.34 18 10 10 +10
28MAY26 23.00 C 0.00 0.00 0.00 2.95 -0.34 20 0 0 0
28MAY26 24.00 C 2.30 2.30 2.30 1.98 -0.32 18 9 74 -3
28MAY26 25.00 C 1.20 1.20 1.17 1.15 -0.26 19 20 1,066 0
28MAY26 26.00 C 0.54 0.58 0.46 0.50 -0.18 18 280 898 +110
28MAY26 27.00 C 0.15 0.18 0.15 0.16 -0.10 18 201 3,607 +158
28MAY26 28.00 C 0.05 0.05 0.05 0.04 -0.03 18 110 1,795 +110
28MAY26 29.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 207 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 160 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.97 -0.34 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.48 -0.33 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.97 -0.34 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.49 -0.32 38 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.96 -0.32 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.47 -0.35 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.99 -0.33 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.98 -0.30 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.99 -0.34 17 0 3 0
29JUN26 23.00 C 0.00 0.00 0.00 3.03 -0.33 18 0 110 0
29JUN26 24.00 C 0.00 0.00 0.00 2.14 -0.30 18 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.42 -0.21 20 0 478 0
29JUN26 26.00 C 0.00 0.00 0.00 0.80 -0.19 19 0 613 0
29JUN26 27.00 C 0.41 0.41 0.40 0.40 -0.11 18 95 1,444 +80
29JUN26 28.00 C 0.00 0.00 0.00 0.18 -0.07 18 0 1,048 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 -0.03 19 0 386 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 960 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.00 -0.35 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.51 -0.34 23 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.03 -0.30 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.54 -0.30 28 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.05 -0.30 27 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.08 -0.30 25 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.07 -0.33 19 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.15 -0.31 19 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.32 -0.28 19 0 6 0
30JUL26 25.00 C 0.00 0.00 0.00 1.66 -0.18 20 0 55 0
30JUL26 26.00 C 0.00 0.00 0.00 1.06 -0.17 20 0 61 0
30JUL26 27.00 C 0.63 0.63 0.63 0.62 -0.12 19 1 203 +1
30JUL26 28.00 C 0.00 0.00 0.00 0.35 -0.08 19 0 181 0
30JUL26 29.00 C 0.00 0.00 0.00 0.20 -0.05 20 0 88 0
30JUL26 30.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 27 0
30JUL26 31.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.57 - 29 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 7.09 - 29 0 0 -
28AUG26 19.50 C 0.00 0.00 0.00 6.60 - 28 0 0 -
28AUG26 20.00 C 0.00 0.00 0.00 6.13 - 28 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 5.16 - 25 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 4.15 - 19 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 3.26 - 19 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 2.47 - 19 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 1.78 - 19 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 1.23 - 19 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 0.79 - 19 0 0 -
28AUG26 28.00 C 0.49 0.49 0.49 0.50 - 19 40 40 -
28AUG26 29.00 C 0.00 0.00 0.00 0.29 - 19 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 0.17 - 19 0 0 -
28AUG26 31.00 C 0.09 0.09 0.09 0.09 - 19 10 10 -
28AUG26 32.00 C 0.00 0.00 0.00 0.05 - 20 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 0.03 - 20 0 0 -
28AUG26 34.00 C 0.00 0.00 0.00 0.01 - 19 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
29SEP26 18.00 C 0.00 0.00 0.00 8.12 -0.29 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.63 -0.30 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.15 -0.30 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.67 -0.24 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.20 -0.24 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.24 -0.25 24 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.24 -0.31 19 0 401 0
29SEP26 23.00 C 0.00 0.00 0.00 3.38 -0.28 19 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 2.61 -0.25 19 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 1.94 -0.21 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.43 -0.14 20 0 33 0
29SEP26 27.00 C 0.00 0.00 0.00 0.98 -0.12 20 0 228 0
29SEP26 28.00 C 0.00 0.00 0.00 0.65 -0.06 19 0 379 0
29SEP26 29.00 C 0.00 0.00 0.00 0.40 -0.08 19 0 158 0
29SEP26 30.00 C 0.00 0.00 0.00 0.25 -0.05 19 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 0.15 -0.03 19 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.17 -0.24 28 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.63 -0.36 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.15 -0.34 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.67 -0.32 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.20 -0.37 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.38 -0.24 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.36 -0.29 20 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 3.54 -0.26 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.81 -0.23 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.18 -0.19 19 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.70 -0.15 20 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 1.25 -0.09 20 0 7 0
30DEC26 28.00 C 0.80 0.80 0.80 0.89 -0.10 20 1 69 +1
30DEC26 29.00 C 0.00 0.00 0.00 0.61 -0.09 19 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.42 -0.07 19 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.29 -0.04 19 0 251 0
30DEC26 32.00 C 0.00 0.00 0.00 0.20 -0.02 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 0.00 20 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 8.17 -0.28 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.63 -0.36 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.15 -0.34 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.68 -0.32 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.22 -0.35 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.38 -0.24 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.48 -0.25 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.73 -0.20 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.05 -0.16 20 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.46 -0.13 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.02 -0.06 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.56 -0.09 20 0 2 0
30MAR27 28.00 C 1.15 1.15 1.15 1.16 -0.11 19 10 12 +10
30MAR27 29.00 C 0.00 0.00 0.00 0.89 -0.06 20 0 32 0
30MAR27 30.00 C 0.00 0.00 0.00 0.68 -0.02 20 0 32 0
30MAR27 31.00 C 0.00 0.00 0.00 0.51 -0.01 20 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.38 -0.01 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.28 -0.01 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.21 0.00 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
TOTAL CALL 787 17,336 +477
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 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 48 0 98 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 610 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 448 0
28MAY26 21.00 P 0.01 0.01 0.01 0.01 0.00 34 1,000 1,018 +950
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 20 262 0
28MAY26 23.00 P 0.03 0.04 0.03 0.01 0.00 21 50 419 +40
28MAY26 24.00 P 0.08 0.10 0.08 0.04 +0.01 18 59 1,025 +50
28MAY26 25.00 P 0.13 0.22 0.13 0.18 +0.07 18 470 2,130 +337
28MAY26 26.00 P 0.42 0.57 0.42 0.55 +0.13 18 489 2,247 +467
28MAY26 27.00 P 1.10 1.10 1.08 1.23 +0.23 18 30 768 -20
28MAY26 28.00 P 0.00 0.00 0.00 2.11 +0.31 17 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.10 +0.34 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.10 +0.34 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.10 +0.34 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.10 +0.34 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.10 +0.31 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.10 +0.34 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.10 +0.34 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.10 +0.34 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.10 +0.34 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 248 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 310 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 309 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 19 0 498 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 +0.02 19 0 1,333 0
29JUN26 24.00 P 0.14 0.21 0.14 0.14 +0.03 18 59 1,584 +15
29JUN26 25.00 P 0.33 0.43 0.33 0.40 +0.10 19 69 692 +49
29JUN26 26.00 P 0.77 0.77 0.77 0.80 +0.16 18 5 392 0
29JUN26 27.00 P 0.00 0.00 0.00 1.44 +0.24 19 0 33 0
29JUN26 28.00 P 0.00 0.00 0.00 2.21 +0.28 19 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.12 +0.32 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.10 +0.34 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 5.11 +0.35 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.11 +0.35 29 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.10 +0.31 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.10 +0.34 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.10 +0.34 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.10 +0.34 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.11 +0.35 45 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.10 0.10 0.07 0.01 0.00 25 860 860 +860
30JUL26 20.00 P 0.10 0.10 0.08 0.01 0.00 23 270 290 +240
30JUL26 21.00 P 0.10 0.10 0.08 0.02 +0.01 21 35 170 +35
30JUL26 22.00 P 0.11 0.12 0.11 0.05 +0.02 20 14 175 +14
30JUL26 23.00 P 0.00 0.00 0.00 0.12 +0.03 19 0 254 0
30JUL26 24.00 P 0.33 0.33 0.33 0.29 +0.06 20 1 439 +1
30JUL26 25.00 P 0.00 0.00 0.00 0.59 +0.12 20 0 86 0
30JUL26 26.00 P 0.99 1.00 0.97 0.99 +0.15 19 18 46 +16
30JUL26 27.00 P 0.00 0.00 0.00 1.61 +0.24 20 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 2.33 +0.26 19 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 3.18 +0.29 19 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.11 +0.32 19 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.11 +0.35 22 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.11 +0.35 25 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.11 +0.32 28 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.11 +0.35 31 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.11 +0.35 34 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.11 +0.35 36 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 - 25 0 0 -
28AUG26 19.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
28AUG26 19.50 P 0.00 0.00 0.00 0.01 - 22 0 0 -
28AUG26 20.00 P 0.00 0.00 0.00 0.01 - 20 0 0 -
28AUG26 21.00 P 0.10 0.10 0.10 0.03 - 20 10 10 -
28AUG26 22.00 P 0.15 0.15 0.15 0.08 - 19 10 10 -
28AUG26 23.00 P 0.26 0.28 0.26 0.19 - 19 24 24 -
28AUG26 24.00 P 0.42 0.42 0.42 0.40 - 20 10 10 -
28AUG26 25.00 P 0.00 0.00 0.00 0.72 - 20 0 0 -
28AUG26 26.00 P 0.00 0.00 0.00 1.14 - 19 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 1.73 - 19 0 0 -
28AUG26 28.00 P 0.00 0.00 0.00 2.44 - 19 0 0 -
28AUG26 29.00 P 0.00 0.00 0.00 3.25 - 19 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 4.15 - 20 0 0 -
28AUG26 31.00 P 0.00 0.00 0.00 5.11 - 20 0 0 -
28AUG26 32.00 P 0.00 0.00 0.00 6.11 - 23 0 0 -
28AUG26 33.00 P 0.00 0.00 0.00 7.11 - 26 0 0 -
28AUG26 34.00 P 0.00 0.00 0.00 8.11 - 28 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 9.11 - 31 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 20 0 106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 +0.03 20 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 0.27 +0.06 20 0 316 0
29SEP26 24.00 P 0.00 0.00 0.00 0.49 +0.09 20 0 149 0
29SEP26 25.00 P 0.78 0.81 0.78 0.81 +0.11 19 7 113 +7
29SEP26 26.00 P 0.00 0.00 0.00 1.22 +0.13 19 0 9 0
29SEP26 27.00 P 0.00 0.00 0.00 1.84 +0.23 19 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.52 +0.25 19 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 3.31 +0.29 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.18 +0.31 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.14 +0.35 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.11 +0.35 21 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.11 +0.32 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.11 +0.35 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.11 +0.35 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.11 +0.35 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.11 +0.35 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 +0.02 20 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 +0.03 20 0 115 0
30DEC26 21.00 P 0.00 0.00 0.00 0.19 +0.04 19 0 87 0
30DEC26 22.00 P 0.00 0.00 0.00 0.35 +0.07 20 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.58 +0.10 20 0 95 0
30DEC26 24.00 P 0.00 0.00 0.00 0.91 +0.14 20 0 141 0
30DEC26 25.00 P 0.00 0.00 0.00 1.32 +0.16 20 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.75 +0.15 19 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 2.40 +0.23 19 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 3.09 +0.26 19 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.85 +0.29 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.66 +0.30 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.48 +0.22 18 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.37 +0.21 18 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.31 +0.28 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.31 +0.33 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.27 +0.34 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.24 +0.35 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.22 +0.32 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 46 0
30MAR27 18.50 P 0.00 0.00 0.00 0.08 +0.03 20 0 78 0
30MAR27 19.00 P 0.00 0.00 0.00 0.11 +0.04 20 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 +0.05 20 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.19 +0.05 20 0 6 0
30MAR27 21.00 P 0.00 0.00 0.00 0.34 +0.09 20 0 32 0
30MAR27 22.00 P 0.00 0.00 0.00 0.54 +0.12 20 0 41 0
30MAR27 23.00 P 0.83 0.83 0.83 0.82 +0.17 20 3 59 +3
30MAR27 24.00 P 0.00 0.00 0.00 1.16 +0.19 20 0 16 0
30MAR27 25.00 P 0.00 0.00 0.00 1.52 +0.14 19 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.02 +0.15 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.59 +0.24 19 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.33 +0.31 20 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 4.06 +0.32 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.85 +0.34 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.55 +0.22 18 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.55 +0.35 20 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.45 +0.35 20 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.38 +0.35 20 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.32 +0.35 20 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.28 +0.35 20 0 0 0
TOTAL PUT 3,513 20,548 +3,064
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$ 417.80
28MAY26 295.00 C 0.00 0.00 0.00 124.52 +1.87 72 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 119.69 +2.24 71 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 109.80 +1.98 66 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 99.82 +1.80 60 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 90.05 +2.06 56 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 78.77 +1.35 37 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 69.16 +0.52 37 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 59.84 +0.50 37 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 50.92 +0.46 37 0 30 0
28MAY26 380.00 C 0.00 0.00 0.00 42.54 +0.41 37 0 82 0
28MAY26 390.00 C 0.00 0.00 0.00 34.85 +0.59 37 0 200 0
28MAY26 400.00 C 27.59 28.70 27.59 27.98 +0.46 38 16 473 0
28MAY26 410.00 C 0.00 0.00 0.00 22.07 +0.17 38 0 679 0
28MAY26 420.00 C 16.50 17.59 15.95 16.95 +0.27 38 148 798 +130
28MAY26 430.00 C 12.54 13.34 12.00 12.70 +0.16 38 320 625 +283
28MAY26 440.00 C 9.00 10.02 9.00 9.53 +0.26 38 349 782 +317
28MAY26 450.00 C 6.85 7.44 6.55 6.82 +0.05 38 145 581 +112
28MAY26 460.00 C 5.18 5.50 4.76 4.78 +0.04 38 140 524 +133
28MAY26 470.00 C 3.50 4.05 3.50 3.27 +0.02 38 157 485 +114
28MAY26 480.00 C 2.61 3.00 2.60 2.19 +0.01 38 93 1,154 +76
28MAY26 490.00 C 2.00 2.25 2.00 1.44 +0.01 38 53 262 +36
28MAY26 500.00 C 1.68 1.80 1.50 0.90 -0.02 37 16 397 +13
28MAY26 510.00 C 0.00 0.00 0.00 0.58 +0.01 38 0 71 0
28MAY26 520.00 C 0.00 0.00 0.00 0.35 0.00 37 0 87 0
28MAY26 530.00 C 0.00 0.00 0.00 0.21 0.00 37 0 23 0
28MAY26 540.00 C 0.00 0.00 0.00 0.13 0.00 38 0 16 0
28MAY26 550.00 C 0.00 0.00 0.00 0.07 -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 0.02 -0.01 37 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 40 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 54 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 57 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 194.87 +1.78 82 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 189.90 +1.79 79 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 184.92 +1.79 77 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 179.96 +1.81 74 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 175.10 +1.93 73 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 170.07 +1.88 70 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 165.23 +2.02 69 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 160.21 +1.97 67 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 155.39 +3.18 66 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 150.39 +3.08 63 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 145.50 +3.08 62 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 140.79 +1.54 61 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 135.91 +1.68 60 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 131.04 +1.68 58 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 126.02 +2.95 56 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 121.33 +3.11 55 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 111.51 +2.95 51 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 101.95 +2.93 49 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 92.69 +3.03 47 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 83.50 +3.07 45 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 72.62 +0.29 37 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 64.23 +0.36 37 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 56.31 +0.30 37 0 17 0
29JUN26 380.00 C 0.00 0.00 0.00 48.92 +0.25 37 0 102 0
29JUN26 390.00 C 0.00 0.00 0.00 42.11 +0.20 37 0 279 0
29JUN26 400.00 C 35.52 35.52 35.52 36.99 +1.46 39 15 618 +15
29JUN26 410.00 C 30.83 30.83 30.83 30.62 +0.64 38 8 4,197 0
29JUN26 420.00 C 25.00 25.00 25.00 25.48 +0.02 38 12 1,625 +12
29JUN26 430.00 C 21.25 21.85 21.25 21.23 -0.02 38 16 147 +16
29JUN26 440.00 C 17.20 18.00 17.20 17.66 +0.14 38 2 1,255 +2
29JUN26 450.00 C 15.00 15.04 14.40 14.40 -0.07 38 17 736 +17
29JUN26 460.00 C 11.94 11.95 11.69 11.71 -0.03 38 182 1,228 +113
29JUN26 470.00 C 0.00 0.00 0.00 9.37 -0.04 38 0 354 0
29JUN26 480.00 C 8.30 8.50 8.30 7.43 -0.06 38 4 307 +3
29JUN26 490.00 C 6.59 6.59 6.59 5.85 -0.06 38 15 69 -1
29JUN26 500.00 C 5.42 5.94 5.42 4.57 -0.06 38 50 1,893 +4
29JUN26 510.00 C 0.00 0.00 0.00 3.55 -0.05 38 0 85 0
29JUN26 520.00 C 4.00 4.00 4.00 2.73 -0.05 38 3 380 0
29JUN26 530.00 C 0.00 0.00 0.00 2.09 -0.04 38 0 446 0
29JUN26 540.00 C 0.00 0.00 0.00 1.54 -0.04 37 0 59 0
29JUN26 550.00 C 1.55 1.55 1.55 1.16 -0.03 37 15 1,285 0
29JUN26 560.00 C 0.00 0.00 0.00 0.87 -0.03 37 0 122 0
29JUN26 570.00 C 0.00 0.00 0.00 0.65 -0.02 37 0 109 0
29JUN26 580.00 C 1.10 1.55 1.10 0.48 -0.02 37 6 165 +1
29JUN26 590.00 C 0.00 0.00 0.00 0.36 -0.01 38 0 311 0
29JUN26 600.00 C 1.20 1.25 1.20 0.26 -0.01 37 6 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.19 -0.01 37 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.04 0.00 38 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 38 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 37 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 38 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 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 46 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 127.75 +3.10 50 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 123.16 +3.24 50 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 113.62 +2.92 47 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 104.55 +3.02 46 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 95.56 +3.10 44 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 86.71 +1.87 43 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 76.25 -0.28 37 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 68.42 -0.43 37 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 61.05 -0.56 37 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 54.15 -0.68 37 0 30 0
30JUL26 390.00 C 0.00 0.00 0.00 47.75 -0.80 37 0 0 0
30JUL26 400.00 C 0.00 0.00 0.00 42.45 +0.86 38 0 27 0
30JUL26 410.00 C 0.00 0.00 0.00 36.70 +0.36 38 0 50 0
30JUL26 420.00 C 31.37 31.37 31.37 31.96 +0.29 38 12 52 +7
30JUL26 430.00 C 0.00 0.00 0.00 27.64 +0.17 38 0 64 0
30JUL26 440.00 C 23.87 24.44 23.48 23.76 +0.04 38 60 90 +29
30JUL26 450.00 C 20.76 20.76 20.76 20.50 +0.12 38 5 190 0
30JUL26 460.00 C 17.76 17.76 17.76 17.43 -0.01 38 17 55 +16
30JUL26 470.00 C 15.20 15.24 15.20 14.72 -0.47 38 16 216 +15
30JUL26 480.00 C 13.00 13.00 12.78 12.37 -0.62 38 17 156 +15
30JUL26 490.00 C 0.00 0.00 0.00 10.35 -0.93 38 0 68 0
30JUL26 500.00 C 0.00 0.00 0.00 8.62 -0.87 38 0 80 0
30JUL26 510.00 C 0.00 0.00 0.00 6.94 -1.01 37 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 5.90 -0.74 38 1 12 +1
28AUG26 330.00 C 0.00 0.00 0.00 98.52 - 43 0 0 -
28AUG26 340.00 C 0.00 0.00 0.00 90.33 - 43 0 0 -
28AUG26 350.00 C 0.00 0.00 0.00 81.49 - 41 0 0 -
28AUG26 360.00 C 0.00 0.00 0.00 72.49 - 38 0 0 -
28AUG26 370.00 C 0.00 0.00 0.00 65.50 - 38 0 0 -
28AUG26 380.00 C 0.00 0.00 0.00 58.94 - 38 0 0 -
28AUG26 390.00 C 0.00 0.00 0.00 52.82 - 38 0 0 -
28AUG26 400.00 C 0.00 0.00 0.00 47.51 - 38 0 0 -
28AUG26 410.00 C 0.00 0.00 0.00 43.19 - 39 0 0 -
28AUG26 420.00 C 37.25 37.34 37.25 37.68 - 39 60 60 -
28AUG26 430.00 C 32.97 33.09 32.97 33.29 - 38 30 30 -
28AUG26 440.00 C 28.90 28.90 28.90 29.39 - 39 15 15 -
28AUG26 450.00 C 0.00 0.00 0.00 25.87 - 39 0 0 -
28AUG26 460.00 C 0.00 0.00 0.00 22.73 - 39 0 0 -
28AUG26 470.00 C 0.00 0.00 0.00 19.79 - 39 0 0 -
28AUG26 480.00 C 0.00 0.00 0.00 17.18 - 39 0 0 -
28AUG26 490.00 C 0.00 0.00 0.00 14.87 - 38 0 0 -
28AUG26 500.00 C 0.00 0.00 0.00 12.83 - 38 0 0 -
28AUG26 510.00 C 12.10 12.10 12.10 10.72 - 38 1 1 -
29SEP26 225.00 C 0.00 0.00 0.00 197.35 +2.76 58 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 192.61 +3.22 58 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 187.81 +1.88 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 183.01 +3.21 55 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 178.23 +3.21 54 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 173.39 +3.01 53 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 168.71 +1.86 52 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 163.91 +1.47 51 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 159.27 +1.54 51 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 154.67 +1.62 50 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 150.02 +1.62 49 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 145.39 +1.60 48 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 140.66 +2.96 47 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 136.26 +3.09 47 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 131.62 +2.93 46 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 127.22 +2.97 46 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 118.48 +2.93 45 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 109.97 +2.88 44 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 101.65 +2.76 43 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 93.66 +2.67 42 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 86.01 +2.69 41 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 76.56 +0.54 38 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 69.87 +0.53 38 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 63.57 +0.51 38 0 15 0
29SEP26 390.00 C 0.00 0.00 0.00 57.67 +0.50 38 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 53.73 +0.57 40 0 145 0
29SEP26 410.00 C 0.00 0.00 0.00 48.02 +1.19 39 0 1,222 0
29SEP26 420.00 C 42.98 43.00 42.98 42.65 +0.27 38 10 47 +1
29SEP26 430.00 C 0.00 0.00 0.00 38.53 +0.49 39 0 49 0
29SEP26 440.00 C 33.78 34.07 33.78 34.57 +0.45 39 78 743 +52
29SEP26 450.00 C 30.70 31.00 30.70 31.10 +0.53 39 10 503 +1
29SEP26 460.00 C 0.00 0.00 0.00 27.87 +0.45 39 0 641 0
29SEP26 470.00 C 0.00 0.00 0.00 24.77 +0.35 39 0 1,151 0
29SEP26 480.00 C 0.00 0.00 0.00 21.97 +0.32 39 0 135 0
29SEP26 490.00 C 0.00 0.00 0.00 19.45 +0.30 39 0 146 0
29SEP26 500.00 C 0.00 0.00 0.00 17.18 +0.77 39 0 401 0
29SEP26 510.00 C 0.00 0.00 0.00 15.15 +0.26 39 0 38 0
29SEP26 520.00 C 0.00 0.00 0.00 12.95 +0.23 38 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 11.38 +0.21 38 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 9.98 +0.19 38 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 8.74 +0.17 38 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 7.65 +0.16 38 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 6.68 +0.15 38 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 5.83 +0.13 38 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 5.23 +0.12 38 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 4.42 +0.11 38 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 3.84 +0.10 38 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 3.34 +0.09 38 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 2.90 +0.08 38 0 43 0
29SEP26 640.00 C 0.00 0.00 0.00 2.51 +0.07 38 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 2.17 +0.06 38 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 1.88 +0.06 38 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 1.63 +0.05 38 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 1.41 +0.05 38 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.21 +0.04 38 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 1.05 +0.04 38 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 200.81 +3.15 54 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 196.23 +3.23 53 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 191.59 +3.23 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 186.90 +3.16 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 182.29 +3.14 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 177.70 +3.11 50 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 173.25 +3.20 49 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 168.67 +3.11 48 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 164.21 +1.72 48 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 159.77 +1.70 47 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 155.38 +1.70 47 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 151.10 +3.13 46 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 146.69 +3.01 45 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 142.32 +2.87 45 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 138.02 +2.76 44 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 133.78 +2.65 44 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 125.52 +2.48 43 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 117.54 +2.35 42 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 109.87 +2.17 41 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 102.52 +2.24 41 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 95.50 +2.36 41 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 88.80 +2.30 40 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 82.44 +2.40 40 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 74.19 +0.17 38 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 68.66 +0.66 38 0 2 0
30DEC26 400.00 C 0.00 0.00 0.00 63.46 +0.66 38 0 33 0
30DEC26 410.00 C 0.00 0.00 0.00 58.56 +0.65 38 0 116 0
30DEC26 420.00 C 0.00 0.00 0.00 54.77 +0.47 38 0 70 0
30DEC26 430.00 C 0.00 0.00 0.00 50.30 +0.42 38 0 66 0
30DEC26 440.00 C 46.05 46.63 46.05 46.45 +0.65 38 28 106 +28
30DEC26 450.00 C 0.00 0.00 0.00 42.67 +0.61 38 0 548 0
30DEC26 460.00 C 0.00 0.00 0.00 39.19 +0.59 38 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 36.11 +0.67 38 0 583 0
30DEC26 480.00 C 0.00 0.00 0.00 33.21 +0.68 39 0 108 0
30DEC26 490.00 C 0.00 0.00 0.00 30.39 +0.53 39 0 3 0
30DEC26 500.00 C 0.00 0.00 0.00 27.77 +0.51 38 0 188 0
30DEC26 510.00 C 0.00 0.00 0.00 24.61 +0.47 38 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 22.45 +0.45 38 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 20.46 +0.43 38 0 36 0
30DEC26 540.00 C 0.00 0.00 0.00 18.64 +0.41 38 0 45 0
30DEC26 550.00 C 0.00 0.00 0.00 16.97 +0.40 38 0 54 0
30DEC26 560.00 C 0.00 0.00 0.00 15.43 +0.37 38 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 14.03 +0.35 38 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 12.75 +0.33 38 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 11.58 +0.32 38 0 60 0
30DEC26 600.00 C 0.00 0.00 0.00 10.51 +0.30 38 0 44 0
30DEC26 610.00 C 0.00 0.00 0.00 9.53 +0.27 38 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 8.65 +0.26 38 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 7.84 +0.25 38 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 7.10 +0.23 38 0 1 0
30DEC26 650.00 C 8.00 8.00 8.00 6.43 +0.21 38 1 18 +1
30DEC26 660.00 C 0.00 0.00 0.00 5.83 +0.20 38 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 5.28 +0.19 38 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 4.77 +0.17 38 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 4.45 +0.17 38 0 1 0
30DEC26 700.00 C 0.00 0.00 0.00 3.91 +0.15 38 0 17 0
30MAR27 295.00 C 0.00 0.00 0.00 143.22 +2.06 42 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 139.23 +2.01 42 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 131.44 +1.83 41 0 0 0
30MAR27 320.00 C 122.09 122.09 122.09 123.93 +1.84 41 1 14 -1
30MAR27 330.00 C 0.00 0.00 0.00 116.70 +1.71 40 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 109.77 +1.32 40 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 103.14 +1.82 40 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 96.80 +1.88 40 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 90.76 +1.90 39 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 85.01 +2.04 39 0 0 0
30MAR27 390.00 C 78.07 78.07 78.07 79.55 +1.48 39 1 2 0
30MAR27 400.00 C 0.00 0.00 0.00 74.37 +1.59 39 0 2 0
30MAR27 410.00 C 0.00 0.00 0.00 69.47 +1.97 39 0 1 0
30MAR27 420.00 C 0.00 0.00 0.00 64.84 +0.86 39 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 60.48 +0.93 38 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 56.36 +0.86 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 52.50 +0.76 38 0 8 0
30MAR27 460.00 C 0.00 0.00 0.00 48.86 +0.67 38 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 45.45 +1.26 38 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 42.25 +1.11 38 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 39.26 +1.00 38 0 1 0
30MAR27 500.00 C 0.00 0.00 0.00 36.46 +0.81 38 0 11 0
30MAR27 510.00 C 0.00 0.00 0.00 33.84 +1.25 38 0 4 0
30MAR27 520.00 C 0.00 0.00 0.00 30.49 +0.25 37 0 5 0
TOTAL CALL 2,151 37,807 +1,561
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 40 0 57 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
28MAY26 310.00 P 0.00 0.00 0.00 0.02 0.00 37 0 61 0
28MAY26 320.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 93 0
28MAY26 330.00 P 1.39 1.39 1.39 0.16 -0.01 38 2 203 -2
28MAY26 340.00 P 0.00 0.00 0.00 0.36 -0.03 38 0 2,412 0
28MAY26 350.00 P 1.30 1.30 1.10 0.75 -0.05 38 231 656 +196
28MAY26 360.00 P 1.83 1.92 1.83 1.41 -0.08 38 8 3,221 +4
28MAY26 370.00 P 2.80 2.94 2.66 2.52 -0.14 38 31 206 0
28MAY26 380.00 P 4.26 4.38 4.07 4.20 -0.18 38 13 488 +11
28MAY26 390.00 P 6.50 6.50 6.07 6.40 -0.22 38 38 1,049 +12
28MAY26 400.00 P 9.00 9.56 9.00 9.28 -0.48 37 74 2,363 -48
28MAY26 410.00 P 13.07 13.68 12.61 13.14 -0.46 37 78 1,904 +48
28MAY26 420.00 P 17.39 18.42 17.39 18.23 -0.51 37 108 556 +89
28MAY26 430.00 P 24.00 24.08 23.00 24.08 -0.72 37 99 443 +4
28MAY26 440.00 P 0.00 0.00 0.00 30.79 -0.49 37 0 191 0
28MAY26 450.00 P 0.00 0.00 0.00 38.17 -0.52 37 0 184 0
28MAY26 460.00 P 0.00 0.00 0.00 46.20 -0.55 37 0 139 0
28MAY26 470.00 P 0.00 0.00 0.00 54.76 -0.57 37 0 74 0
28MAY26 480.00 P 0.00 0.00 0.00 63.75 -0.58 37 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 73.07 -1.17 37 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 82.63 -2.58 37 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 92.37 -2.30 37 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 102.24 -2.02 38 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 112.20 -0.78 0 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 122.20 -0.76 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 132.20 -0.75 0 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 142.20 -0.75 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 152.20 -0.80 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 162.20 -0.74 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 172.20 -0.74 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 182.20 -0.73 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 192.20 -0.74 0 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 202.20 -0.73 0 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 212.20 -0.72 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 222.20 -0.95 0 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 232.20 -0.94 0 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 242.20 -0.74 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 252.20 -0.74 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 262.20 -0.73 0 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 272.20 -0.71 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 282.20 -0.70 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 292.20 -0.73 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 302.20 -0.72 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 312.20 -0.72 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 322.20 -0.72 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 332.20 -0.73 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 342.20 -0.72 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 352.20 -0.72 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 362.20 -0.76 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 372.20 -0.69 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 382.20 -0.71 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 392.20 -0.75 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 402.20 -0.71 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 412.20 -0.69 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 422.20 -0.70 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 432.20 -0.69 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 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 43 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 40 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 0.00 37 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.02 0.00 38 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.03 0.00 38 0 3 0
29JUN26 275.00 P 0.00 0.00 0.00 0.05 0.00 38 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 3 0
29JUN26 285.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.14 -0.02 37 0 16 0
29JUN26 295.00 P 0.00 0.00 0.00 0.20 -0.02 37 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.28 -0.03 37 0 171 0
29JUN26 310.00 P 0.00 0.00 0.00 0.52 -0.04 38 0 105 0
29JUN26 320.00 P 0.00 0.00 0.00 0.90 -0.06 38 0 49 0
29JUN26 330.00 P 0.00 0.00 0.00 1.47 -0.10 37 0 140 0
29JUN26 340.00 P 3.11 3.11 3.11 2.38 -0.14 38 2 265 -2
29JUN26 350.00 P 4.05 4.23 4.05 3.59 -0.19 38 46 507 -35
29JUN26 360.00 P 5.60 5.60 5.56 5.20 -0.25 38 5 688 -1
29JUN26 370.00 P 7.36 7.36 7.36 7.29 -0.30 38 1 3,903 +1
29JUN26 380.00 P 9.50 9.79 9.50 9.92 -0.34 38 24 1,751 +16
29JUN26 390.00 P 12.50 12.50 12.50 12.92 -0.01 38 20 3,906 0
29JUN26 400.00 P 16.45 16.45 16.45 16.45 -0.27 37 2 6,201 +2
29JUN26 410.00 P 20.57 21.00 20.57 20.86 -0.45 37 20 1,777 +15
29JUN26 420.00 P 25.50 26.10 25.50 26.10 -0.27 38 30 1,908 0
29JUN26 430.00 P 31.18 31.96 31.18 31.96 +0.70 38 45 656 0
29JUN26 440.00 P 0.00 0.00 0.00 37.89 -0.67 37 0 494 0
29JUN26 450.00 P 46.50 46.50 46.50 46.17 +0.75 40 1 2,112 -1
29JUN26 460.00 P 0.00 0.00 0.00 52.06 -0.62 37 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 59.83 -0.62 38 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 68.02 -0.63 38 0 366 0
29JUN26 490.00 P 0.00 0.00 0.00 76.49 -2.43 37 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 85.54 -2.29 38 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 94.05 -2.84 36 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 103.48 -2.36 37 0 62 0
29JUN26 530.00 P 112.00 112.00 112.00 112.68 -2.83 35 5 103 +5
29JUN26 540.00 P 0.00 0.00 0.00 122.73 -1.75 37 0 76 0
29JUN26 550.00 P 0.00 0.00 0.00 132.22 -2.64 34 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 142.30 -2.21 37 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 152.21 -1.94 37 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 162.20 -0.74 0 0 103 0
29JUN26 590.00 P 0.00 0.00 0.00 172.20 -1.98 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 182.20 -0.73 0 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 192.20 -1.97 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 202.20 -1.97 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 212.20 -1.97 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 222.20 -1.96 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 232.20 -1.96 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 242.20 -1.96 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 252.20 -1.96 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 262.20 -1.93 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 272.20 -1.95 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 282.20 -1.95 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 292.20 -1.94 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 302.20 -1.94 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 312.20 -1.94 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 322.20 -1.94 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 332.20 -1.93 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 342.20 -1.93 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 352.20 -1.93 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 362.20 -1.92 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 372.20 -1.92 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 382.20 -1.92 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 392.20 -1.92 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 402.20 -1.91 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 412.20 -1.91 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 422.20 -1.91 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 432.20 -1.91 0 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.78 -0.23 37 0 7 0
30JUL26 300.00 P 0.00 0.00 0.00 1.00 -0.27 37 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 1.54 -0.38 37 0 15 0
30JUL26 320.00 P 0.00 0.00 0.00 2.29 -0.51 37 0 1 0
30JUL26 330.00 P 0.00 0.00 0.00 3.35 -0.57 37 0 14 0
30JUL26 340.00 P 0.00 0.00 0.00 4.73 -0.86 37 0 149 0
30JUL26 350.00 P 0.00 0.00 0.00 6.64 -0.90 38 0 52 0
30JUL26 360.00 P 0.00 0.00 0.00 8.77 -0.52 38 0 33 0
30JUL26 370.00 P 11.34 11.34 11.34 11.47 -0.38 38 2 93 -2
30JUL26 380.00 P 14.03 14.03 14.03 14.52 -0.52 38 2 18 +2
30JUL26 390.00 P 0.00 0.00 0.00 17.99 -0.61 38 0 57 0
30JUL26 400.00 P 0.00 0.00 0.00 21.77 -0.79 37 0 281 0
30JUL26 410.00 P 26.04 26.04 25.58 26.31 -0.90 37 6 128 +1
30JUL26 420.00 P 30.84 31.21 30.84 31.24 -2.92 37 30 216 +30
30JUL26 430.00 P 36.61 36.61 36.61 36.99 -0.68 37 15 126 +15
30JUL26 440.00 P 42.64 43.59 42.64 43.59 -0.04 38 45 70 +30
30JUL26 450.00 P 0.00 0.00 0.00 49.73 -3.03 37 0 92 0
30JUL26 460.00 P 0.00 0.00 0.00 56.89 -1.62 37 0 30 0
30JUL26 470.00 P 0.00 0.00 0.00 64.20 -1.52 37 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 72.00 -1.53 37 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 80.04 -2.51 37 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 88.35 -2.19 37 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 97.45 -2.45 38 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 105.81 -2.44 37 0 0 0
28AUG26 330.00 P 6.10 6.30 6.10 5.56 - 38 7 7 -
28AUG26 340.00 P 7.80 7.80 7.80 7.33 - 38 3 3 -
28AUG26 350.00 P 9.65 9.65 9.65 9.66 - 38 17 17 -
28AUG26 360.00 P 0.00 0.00 0.00 12.38 - 38 0 0 -
28AUG26 370.00 P 15.10 15.10 15.10 15.34 - 38 2 2 -
28AUG26 380.00 P 0.00 0.00 0.00 18.49 - 38 0 0 -
28AUG26 390.00 P 0.00 0.00 0.00 22.08 - 38 0 0 -
28AUG26 400.00 P 0.00 0.00 0.00 26.10 - 38 0 0 -
28AUG26 410.00 P 0.00 0.00 0.00 30.69 - 37 0 0 -
28AUG26 420.00 P 36.09 36.09 36.09 35.82 - 37 15 15 -
28AUG26 430.00 P 41.78 41.78 41.78 41.59 - 37 15 15 -
28AUG26 440.00 P 47.40 47.40 47.40 47.99 - 38 15 15 -
28AUG26 450.00 P 0.00 0.00 0.00 54.32 - 38 0 0 -
28AUG26 460.00 P 0.00 0.00 0.00 61.24 - 38 0 0 -
28AUG26 470.00 P 0.00 0.00 0.00 68.43 - 38 0 0 -
28AUG26 480.00 P 0.00 0.00 0.00 75.63 - 38 0 0 -
28AUG26 490.00 P 0.00 0.00 0.00 83.48 - 38 0 0 -
28AUG26 500.00 P 0.00 0.00 0.00 91.67 - 38 0 0 -
28AUG26 510.00 P 0.00 0.00 0.00 100.05 - 38 0 0 -
29SEP26 225.00 P 0.00 0.00 0.00 0.14 0.00 38 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.18 0.00 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.24 0.00 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.31 0.00 38 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.41 +0.01 38 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.51 0.00 38 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 0.64 0.00 38 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.81 0.00 38 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 0.98 0.00 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.22 +0.01 38 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 1.48 +0.01 38 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 1.74 0.00 38 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 2.12 0.00 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.51 0.00 38 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 2.92 0.00 38 0 56 0
29SEP26 300.00 P 6.18 6.18 6.18 3.48 0.00 38 4 94 0
29SEP26 310.00 P 0.00 0.00 0.00 4.75 0.00 38 0 40 0
29SEP26 320.00 P 0.00 0.00 0.00 6.15 0.00 38 0 110 0
29SEP26 330.00 P 0.00 0.00 0.00 7.93 -0.02 38 0 114 0
29SEP26 340.00 P 11.11 11.11 11.11 10.00 -0.31 38 1 29 0
29SEP26 350.00 P 13.02 13.02 13.02 12.93 -0.03 39 15 150 +15
29SEP26 360.00 P 0.00 0.00 0.00 15.73 -0.05 39 0 170 0
29SEP26 370.00 P 0.00 0.00 0.00 18.86 -0.21 38 0 153 0
29SEP26 380.00 P 0.00 0.00 0.00 22.21 -0.25 38 0 692 0
29SEP26 390.00 P 0.00 0.00 0.00 26.55 +0.27 38 0 962 0
29SEP26 400.00 P 0.00 0.00 0.00 30.75 +0.22 38 0 3,395 0
29SEP26 410.00 P 0.00 0.00 0.00 35.30 +0.07 38 0 1,942 0
29SEP26 420.00 P 40.68 40.86 40.14 40.46 +0.05 38 183 1,704 +15
29SEP26 430.00 P 0.00 0.00 0.00 46.00 -0.06 38 0 530 0
29SEP26 440.00 P 51.83 51.83 51.83 51.93 -0.19 38 12 477 0
29SEP26 450.00 P 58.01 58.01 58.01 58.66 +0.05 38 15 145 +15
29SEP26 460.00 P 0.00 0.00 0.00 64.67 -1.85 38 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 71.78 -1.94 37 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 79.19 -2.06 38 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 86.85 -2.14 38 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 94.72 -1.75 38 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 102.79 -1.84 38 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 110.99 -2.05 38 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 119.81 -2.00 38 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 128.16 -2.50 38 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 136.86 -2.00 37 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 145.65 -2.68 37 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 154.67 -3.23 36 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 163.82 -3.70 36 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 174.53 -3.17 39 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 182.29 -5.19 32 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 193.23 -3.27 38 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 202.86 -2.50 38 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 212.61 -1.78 38 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 222.42 -1.74 38 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 232.29 -1.87 38 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 242.21 -1.95 38 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 252.20 -1.96 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 262.20 -1.93 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 272.20 -2.89 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 282.20 -2.90 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.74 +0.02 38 0 134 0
30DEC26 230.00 P 0.00 0.00 0.00 0.92 +0.02 38 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.10 +0.03 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.32 +0.03 38 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.59 +0.03 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.87 +0.04 38 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 2.20 +0.05 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.60 +0.05 38 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 3.00 +0.05 38 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 3.43 +0.06 38 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 4.01 +0.07 38 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 4.58 +0.06 38 0 11 0
30DEC26 285.00 P 0.00 0.00 0.00 5.16 +0.07 38 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 5.88 +0.08 38 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 6.67 +0.08 38 0 10 0
30DEC26 300.00 P 0.00 0.00 0.00 7.46 -0.14 38 0 152 0
30DEC26 310.00 P 0.00 0.00 0.00 9.30 +0.08 38 0 4 0
30DEC26 320.00 P 0.00 0.00 0.00 11.42 +0.09 38 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 13.86 +0.10 38 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 16.60 +0.10 38 0 52 0
30DEC26 350.00 P 0.00 0.00 0.00 20.22 +0.10 38 0 284 0
30DEC26 360.00 P 0.00 0.00 0.00 23.37 -0.10 38 0 186 0
30DEC26 370.00 P 0.00 0.00 0.00 26.75 -0.12 38 0 275 0
30DEC26 380.00 P 0.00 0.00 0.00 31.02 +0.40 38 0 71 0
30DEC26 390.00 P 0.00 0.00 0.00 35.07 +0.37 38 0 115 0
30DEC26 400.00 P 0.00 0.00 0.00 39.51 +0.37 38 0 837 0
30DEC26 410.00 P 0.00 0.00 0.00 44.30 +0.35 37 0 222 0
30DEC26 420.00 P 0.00 0.00 0.00 49.38 +0.25 37 0 155 0
30DEC26 430.00 P 54.88 54.88 54.88 54.88 +0.21 37 15 127 +15
30DEC26 440.00 P 0.00 0.00 0.00 60.71 +0.10 37 0 320 0
30DEC26 450.00 P 0.00 0.00 0.00 66.89 +0.01 37 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 73.65 +0.17 37 0 1,075 0
30DEC26 470.00 P 0.00 0.00 0.00 79.65 -1.72 37 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 86.72 -1.90 37 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 94.01 -1.98 37 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 101.49 -2.02 37 0 49 0
30DEC26 510.00 P 0.00 0.00 0.00 109.17 -2.10 37 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 117.64 -1.55 37 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 125.12 -2.21 37 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 133.29 -2.28 37 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 141.69 -2.06 36 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 150.15 -2.41 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 159.58 -1.55 37 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 169.36 -1.22 38 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 179.12 -2.43 39 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 188.07 -3.30 39 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 198.68 -2.31 41 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 207.25 -2.32 41 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 216.60 -3.01 41 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 226.61 -2.11 42 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 235.72 -2.06 42 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 243.98 -2.77 39 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 253.64 -1.88 40 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 262.60 -2.98 37 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 272.49 -2.60 38 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 282.36 -2.74 38 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 10.06 -0.35 37 0 10 0
30MAR27 300.00 P 0.00 0.00 0.00 11.14 -0.38 37 0 25 0
30MAR27 310.00 P 0.00 0.00 0.00 13.30 -0.44 37 0 53 0
30MAR27 320.00 P 0.00 0.00 0.00 16.40 -0.07 38 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 19.26 -0.07 38 0 9 0
30MAR27 340.00 P 0.00 0.00 0.00 22.43 -0.10 38 0 16 0
30MAR27 350.00 P 0.00 0.00 0.00 26.02 +0.20 38 0 5 0
30MAR27 360.00 P 0.00 0.00 0.00 29.07 -0.09 38 0 9 0
30MAR27 370.00 P 0.00 0.00 0.00 32.76 -0.42 37 0 10 0
30MAR27 380.00 P 0.00 0.00 0.00 36.66 -0.42 37 0 75 0
30MAR27 390.00 P 0.00 0.00 0.00 40.90 -0.55 37 0 19 0
30MAR27 400.00 P 0.00 0.00 0.00 45.48 -0.55 37 0 56 0
30MAR27 410.00 P 0.00 0.00 0.00 50.31 -0.68 36 0 31 0
30MAR27 420.00 P 56.32 56.32 56.32 55.57 -0.73 36 15 15 +15
30MAR27 430.00 P 0.00 0.00 0.00 60.97 -0.83 36 0 2 0
30MAR27 440.00 P 0.00 0.00 0.00 66.84 -0.33 36 0 3 0
30MAR27 450.00 P 0.00 0.00 0.00 72.99 -0.42 36 0 2 0
30MAR27 460.00 P 0.00 0.00 0.00 79.45 -0.41 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 86.92 -0.33 37 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 93.61 -0.65 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 100.82 -0.68 37 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 108.15 -0.69 37 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 115.62 -0.73 37 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 123.39 -0.62 37 0 0 0
TOTAL PUT 1,317 63,993 +465
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VNK - CHINA VANKE CLOSING PRICE HK$ 2.99
28MAY26 1.95 C 1.05 1.05 1.05 1.04 -0.05 0 3 3 +3
28MAY26 2.00 C 0.00 0.00 0.00 0.99 -0.05 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.89 -0.05 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.79 -0.05 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.69 -0.06 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.59 -0.05 0 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.50 -0.04 38 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.40 -0.05 31 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.33 -0.03 42 0 5 0
28MAY26 2.80 C 0.00 0.00 0.00 0.25 -0.03 40 0 12 0
28MAY26 2.90 C 0.00 0.00 0.00 0.18 -0.03 38 0 90 0
28MAY26 3.00 C 0.13 0.13 0.13 0.13 -0.03 40 2 387 +2
28MAY26 3.10 C 0.12 0.12 0.09 0.09 -0.02 40 44 256 +10
28MAY26 3.20 C 0.00 0.00 0.00 0.06 -0.01 40 0 195 0
28MAY26 3.30 C 0.00 0.00 0.00 0.04 -0.01 41 0 220 0
28MAY26 3.40 C 0.00 0.00 0.00 0.02 -0.02 38 0 12 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 558 0
28MAY26 3.60 C 0.02 0.02 0.02 0.01 0.00 42 50 167 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,500 0
28MAY26 4.10 C 0.01 0.01 0.01 0.01 0.00 64 13 323 +13
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 47 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 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 82 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 89 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JUN26 1.95 C 0.00 0.00 0.00 1.04 -0.05 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.99 -0.05 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.89 -0.05 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.79 -0.05 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.70 -0.05 28 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.62 -0.04 42 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.53 -0.05 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.45 -0.05 41 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.38 -0.04 42 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.32 -0.04 43 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.26 -0.04 43 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.21 -0.04 43 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.17 -0.03 43 0 117 0
29JUN26 3.20 C 0.11 0.12 0.11 0.14 -0.03 45 139 227 +109
29JUN26 3.30 C 0.00 0.00 0.00 0.11 -0.02 45 0 81 0
29JUN26 3.40 C 0.00 0.00 0.00 0.08 -0.02 43 0 6 0
29JUN26 3.50 C 0.09 0.09 0.09 0.06 -0.02 43 16 142 +16
29JUN26 3.60 C 0.00 0.00 0.00 0.05 -0.01 45 0 99 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 -0.02 42 0 360 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 -0.02 41 0 26 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 -0.02 38 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 482 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 180 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 60 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 64 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 74 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 78 0 36 0
29JUN26 6.00 C 0.01 0.01 0.01 0.01 0.00 82 2 277 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 86 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 90 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 97 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 103 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 106 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 109 0 3,782 0
30JUL26 1.95 C 0.00 0.00 0.00 1.04 -0.05 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.99 -0.05 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.90 -0.05 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.82 -0.05 42 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.73 -0.05 42 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.66 -0.04 47 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.58 -0.04 46 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.52 -0.03 48 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.45 -0.03 47 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.40 -0.02 49 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.35 -0.01 50 0 21 0
30JUL26 3.00 C 0.00 0.00 0.00 0.30 -0.01 49 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.26 -0.01 50 0 3 0
30JUL26 3.20 C 0.00 0.00 0.00 0.22 -0.01 49 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.19 -0.01 50 0 85 0
30JUL26 3.40 C 0.00 0.00 0.00 0.16 -0.01 50 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.14 0.00 51 0 12 0
30JUL26 3.60 C 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.10 0.00 51 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.08 0.00 50 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.07 0.00 51 0 10 0
30JUL26 4.00 C 0.00 0.00 0.00 0.06 0.00 51 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.94 - 49 0 0 -
28AUG26 2.20 C 0.00 0.00 0.00 0.85 - 47 0 0 -
28AUG26 2.30 C 0.00 0.00 0.00 0.78 - 50 0 0 -
28AUG26 2.40 C 0.00 0.00 0.00 0.70 - 49 0 0 -
28AUG26 2.50 C 0.00 0.00 0.00 0.63 - 50 0 0 -
28AUG26 2.60 C 0.00 0.00 0.00 0.56 - 49 0 0 -
28AUG26 2.70 C 0.00 0.00 0.00 0.50 - 49 0 0 -
28AUG26 2.80 C 0.00 0.00 0.00 0.45 - 50 0 0 -
28AUG26 2.90 C 0.00 0.00 0.00 0.40 - 50 0 0 -
28AUG26 3.00 C 0.00 0.00 0.00 0.35 - 50 0 0 -
28AUG26 3.10 C 0.00 0.00 0.00 0.31 - 50 0 0 -
28AUG26 3.20 C 0.00 0.00 0.00 0.28 - 51 0 0 -
28AUG26 3.30 C 0.00 0.00 0.00 0.24 - 51 0 0 -
28AUG26 3.40 C 0.18 0.18 0.18 0.21 - 51 1 1 -
28AUG26 3.50 C 0.16 0.16 0.16 0.19 - 52 2 2 -
28AUG26 3.60 C 0.00 0.00 0.00 0.16 - 51 0 0 -
28AUG26 3.70 C 0.00 0.00 0.00 0.14 - 51 0 0 -
28AUG26 3.80 C 0.00 0.00 0.00 0.12 - 51 0 0 -
28AUG26 3.90 C 0.00 0.00 0.00 0.11 - 52 0 0 -
29SEP26 1.95 C 0.00 0.00 0.00 1.09 -0.03 49 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.05 -0.03 51 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.97 -0.03 52 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.90 -0.03 54 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.81 -0.04 50 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.75 -0.03 53 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.68 -0.04 52 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.62 -0.02 52 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.55 -0.04 51 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.50 -0.03 51 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.46 -0.02 53 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.41 -0.03 52 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.37 -0.03 52 0 0 0
29SEP26 3.20 C 0.28 0.28 0.28 0.33 -0.03 52 15 15 +15
29SEP26 3.30 C 0.00 0.00 0.00 0.30 -0.02 52 0 15 0
29SEP26 3.40 C 0.00 0.00 0.00 0.27 -0.02 53 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.24 -0.02 52 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.22 -0.01 53 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.19 -0.02 52 0 28 0
29SEP26 3.80 C 0.00 0.00 0.00 0.17 -0.02 52 0 29 0
29SEP26 3.90 C 0.00 0.00 0.00 0.15 -0.02 52 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.14 -0.01 53 0 140 0
29SEP26 4.10 C 0.00 0.00 0.00 0.12 -0.01 53 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.11 -0.01 53 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.10 -0.01 54 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.09 0.00 54 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.08 0.00 54 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 0.00 53 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.06 0.00 53 0 8 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 0.00 52 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 0.00 51 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 0.00 49 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 0.00 48 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29SEP26 6.00 C 0.03 0.03 0.03 0.01 0.00 51 1 110 -1
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 214 0
30DEC26 1.95 C 0.00 0.00 0.00 1.16 -0.04 54 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.12 -0.04 54 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.05 -0.04 54 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.98 -0.04 54 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.91 -0.04 54 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.85 -0.03 54 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.79 -0.03 54 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.73 -0.04 54 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.68 -0.03 54 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.63 -0.03 54 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.58 -0.03 53 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.54 -0.03 54 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.50 -0.03 54 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.46 -0.03 53 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.43 -0.02 54 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.40 -0.02 54 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.37 -0.02 54 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.34 -0.02 54 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.31 -0.02 54 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.29 -0.02 54 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.27 -0.01 54 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.24 -0.02 53 0 46 0
30DEC26 4.10 C 0.00 0.00 0.00 0.23 -0.01 54 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.21 -0.01 54 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 -0.02 53 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.18 -0.01 54 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 -0.02 53 0 104 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 -0.01 54 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 -0.01 54 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 -0.01 54 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 -0.01 54 0 23 0
30MAR27 1.95 C 0.00 0.00 0.00 1.21 -0.04 53 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.18 -0.04 54 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.11 -0.04 54 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.04 -0.04 53 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.98 -0.04 54 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.92 -0.04 53 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.87 -0.03 54 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.82 -0.03 54 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.77 -0.03 54 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.72 -0.03 54 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.68 -0.03 54 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.63 -0.03 53 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.59 -0.03 53 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.56 -0.02 54 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.52 -0.03 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.49 -0.02 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.46 -0.02 54 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.43 -0.02 54 0 12 0
30MAR27 3.70 C 0.00 0.00 0.00 0.41 -0.02 54 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.38 -0.02 54 0 30 0
30MAR27 3.90 C 0.00 0.00 0.00 0.36 -0.02 54 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.33 -0.02 53 0 138 0
30MAR27 4.10 C 0.00 0.00 0.00 0.31 -0.02 53 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.29 -0.02 53 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.28 -0.01 54 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 -0.01 54 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 -0.02 53 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 -0.01 54 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.22 -0.01 54 0 28 0
TOTAL CALL 288 15,964 +167
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.02 0.00 43 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.04 +0.01 45 0 196 0
28MAY26 2.80 P 0.00 0.00 0.00 0.06 +0.01 42 0 261 0
28MAY26 2.90 P 0.00 0.00 0.00 0.10 +0.02 43 0 838 0
28MAY26 3.00 P 0.14 0.14 0.14 0.15 +0.03 44 10 574 +10
28MAY26 3.10 P 0.00 0.00 0.00 0.21 +0.03 45 0 95 0
28MAY26 3.20 P 0.00 0.00 0.00 0.28 +0.04 45 0 34 0
28MAY26 3.30 P 0.00 0.00 0.00 0.36 +0.05 47 0 15 0
28MAY26 3.40 P 0.00 0.00 0.00 0.45 +0.05 50 0 2 0
28MAY26 3.50 P 0.00 0.00 0.00 0.54 +0.05 52 0 122 0
28MAY26 3.60 P 0.00 0.00 0.00 0.63 +0.04 53 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.73 +0.05 58 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 0.83 +0.05 63 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.94 +0.05 75 0 225 0
28MAY26 4.00 P 1.03 1.03 1.03 1.04 +0.05 80 20 226 +20
28MAY26 4.10 P 0.00 0.00 0.00 1.14 +0.05 85 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.24 +0.05 89 0 6 0
28MAY26 4.30 P 0.00 0.00 0.00 1.34 +0.04 94 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.44 +0.04 98 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.54 +0.04 102 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.64 +0.04 106 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.74 +0.04 110 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.84 +0.05 114 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.94 +0.05 117 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 58 0 200 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 47 0 50 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 46 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 0.00 48 0 95 0
29JUN26 2.60 P 0.11 0.11 0.11 0.07 0.00 47 16 416 +16
29JUN26 2.70 P 0.00 0.00 0.00 0.10 +0.01 47 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.13 +0.01 46 0 5,212 0
29JUN26 2.90 P 0.00 0.00 0.00 0.17 +0.01 45 0 1,503 0
29JUN26 3.00 P 0.00 0.00 0.00 0.23 +0.02 47 0 613 0
29JUN26 3.10 P 0.00 0.00 0.00 0.28 +0.01 46 0 520 0
29JUN26 3.20 P 0.00 0.00 0.00 0.35 +0.02 47 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.42 +0.02 47 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.50 +0.03 48 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.58 +0.03 49 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.67 +0.03 51 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.76 +0.04 52 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.85 +0.04 53 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.95 +0.04 57 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.05 +0.05 60 0 345 0
29JUN26 4.10 P 0.00 0.00 0.00 1.15 +0.05 64 0 146 0
29JUN26 4.20 P 0.00 0.00 0.00 1.25 +0.05 67 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.35 +0.05 70 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.45 +0.05 73 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.56 +0.06 80 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.66 +0.05 83 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.76 +0.05 86 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.86 +0.05 89 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 1.97 +0.05 95 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.07 +0.05 98 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.31 +0.04 101 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.56 +0.05 107 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.81 +0.05 112 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.06 +0.05 117 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.30 +0.05 117 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.55 +0.05 122 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.80 +0.05 126 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.05 +0.05 131 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.30 +0.05 135 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.55 +0.05 138 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.80 +0.06 142 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.04 +0.05 139 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.04 +0.01 53 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.06 +0.02 54 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.08 +0.02 53 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.10 +0.02 52 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.13 +0.02 52 0 9 0
30JUL26 2.70 P 0.00 0.00 0.00 0.17 +0.03 52 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.21 +0.03 52 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.26 +0.04 52 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.31 +0.03 52 0 25 0
30JUL26 3.10 P 0.00 0.00 0.00 0.37 +0.04 53 0 33 0
30JUL26 3.20 P 0.00 0.00 0.00 0.43 +0.04 52 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.50 +0.04 53 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.58 +0.05 54 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.65 +0.04 54 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.73 +0.05 54 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.82 +0.05 56 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.90 +0.05 56 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.99 +0.05 57 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.08 +0.05 58 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.05 - 55 0 0 -
28AUG26 2.20 P 0.00 0.00 0.00 0.06 - 53 0 0 -
28AUG26 2.30 P 0.00 0.00 0.00 0.09 - 55 0 0 -
28AUG26 2.40 P 0.00 0.00 0.00 0.11 - 53 0 0 -
28AUG26 2.50 P 0.00 0.00 0.00 0.14 - 53 0 0 -
28AUG26 2.60 P 0.00 0.00 0.00 0.18 - 54 0 0 -
28AUG26 2.70 P 0.00 0.00 0.00 0.22 - 54 0 0 -
28AUG26 2.80 P 0.00 0.00 0.00 0.26 - 54 0 0 -
28AUG26 2.90 P 0.00 0.00 0.00 0.31 - 54 0 0 -
28AUG26 3.00 P 0.00 0.00 0.00 0.36 - 53 0 0 -
28AUG26 3.10 P 0.00 0.00 0.00 0.43 - 55 0 0 -
28AUG26 3.20 P 0.00 0.00 0.00 0.49 - 55 0 0 -
28AUG26 3.30 P 0.00 0.00 0.00 0.56 - 55 0 0 -
28AUG26 3.40 P 0.00 0.00 0.00 0.63 - 56 0 0 -
28AUG26 3.50 P 0.00 0.00 0.00 0.70 - 55 0 0 -
28AUG26 3.60 P 0.00 0.00 0.00 0.78 - 56 0 0 -
28AUG26 3.70 P 0.00 0.00 0.00 0.86 - 56 0 0 -
28AUG26 3.80 P 0.00 0.00 0.00 0.94 - 56 0 0 -
28AUG26 3.90 P 0.00 0.00 0.00 1.03 - 58 0 0 -
29SEP26 1.95 P 0.00 0.00 0.00 0.04 0.00 53 0 3,000 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 0.00 54 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.12 +0.01 55 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.15 +0.01 55 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.18 +0.01 54 0 135 0
29SEP26 2.60 P 0.00 0.00 0.00 0.22 +0.01 55 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.26 +0.01 54 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.31 +0.02 55 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.36 +0.02 55 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.42 +0.02 56 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.48 +0.03 56 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.54 +0.02 56 0 761 0
29SEP26 3.30 P 0.00 0.00 0.00 0.61 +0.03 56 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.68 +0.03 56 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.75 +0.03 56 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.83 +0.03 57 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 0.91 +0.04 58 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.99 +0.04 58 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.07 +0.04 58 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.16 +0.04 60 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.24 +0.04 59 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.33 +0.04 60 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.42 +0.04 61 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.52 +0.05 63 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.61 +0.05 63 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.70 +0.04 64 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.80 +0.05 66 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.89 +0.04 65 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.99 +0.05 67 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.09 +0.05 69 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.34 +0.05 74 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.59 +0.05 78 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.84 +0.05 81 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.10 +0.05 87 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.35 +0.04 91 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.59 +0.03 92 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.84 +0.04 95 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.08 +0.03 95 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.33 +0.04 98 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.57 +0.04 98 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.82 +0.04 101 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.06 +0.03 100 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.12 0.00 53 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.15 +0.01 53 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.18 +0.01 53 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.22 +0.01 54 0 201 0
30DEC26 2.50 P 0.00 0.00 0.00 0.26 +0.01 54 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.30 +0.01 53 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.35 +0.02 54 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.40 +0.02 54 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.45 +0.02 53 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.51 +0.02 54 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.57 +0.03 54 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.63 +0.03 54 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.69 +0.02 54 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.76 +0.03 54 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.83 +0.03 54 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.90 +0.03 54 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.97 +0.03 53 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.05 +0.03 54 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.13 +0.04 54 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.21 +0.04 54 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.29 +0.04 54 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.37 +0.04 54 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.45 +0.04 53 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.54 +0.04 54 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.62 +0.03 53 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.71 +0.04 54 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.80 +0.04 54 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.89 +0.04 54 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.99 +0.05 55 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.13 +0.01 54 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.14 0.00 53 0 1,000 0
30MAR27 2.10 P 0.00 0.00 0.00 0.18 +0.01 54 0 256 0
30MAR27 2.20 P 0.36 0.36 0.36 0.21 +0.01 54 3 3 +3
30MAR27 2.30 P 0.39 0.39 0.39 0.25 +0.02 54 2 2 +2
30MAR27 2.40 P 0.00 0.00 0.00 0.28 +0.01 53 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.33 +0.02 54 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.37 +0.01 53 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.42 +0.02 54 0 7 0
30MAR27 2.80 P 0.00 0.00 0.00 0.48 +0.02 54 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.53 +0.02 54 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.59 +0.03 54 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.65 +0.03 54 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.71 +0.03 54 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.77 +0.02 54 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.84 +0.03 54 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.91 +0.03 54 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 0.98 +0.03 54 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.05 +0.03 54 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.13 +0.04 54 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.20 +0.03 54 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.28 +0.04 54 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.36 +0.04 54 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.44 +0.04 54 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.52 +0.04 54 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.60 +0.04 54 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.68 +0.03 53 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.77 +0.04 54 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.86 +0.04 54 0 0 0
TOTAL PUT 51 47,125 +51
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 0.00 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.37 0.00 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.98 -0.01 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.74 -0.01 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.72 -0.02 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.00 -0.03 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.65 -0.02 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.65 -0.02 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.97 -0.01 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.53 -0.02 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 0.00 25 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 29 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.88 -0.02 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.67 -0.02 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.81 -0.02 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.31 -0.02 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.14 -0.02 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.24 -0.01 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.51 0.00 25 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$ 9.52
29JUN26 4.72 C 0.00 0.00 0.00 4.80 -0.45 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.70 -0.45 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.46 -0.45 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.22 -0.45 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.98 -0.45 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.74 -0.46 0 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.49 -0.45 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.26 -0.44 75 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.02 -0.44 69 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.78 -0.44 63 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.54 -0.44 58 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.30 -0.44 52 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.06 -0.44 47 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.82 -0.44 42 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.58 -0.44 37 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.34 -0.44 32 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.09 -0.44 27 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.85 -0.44 22 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.63 -0.43 23 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.44 -0.39 24 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.30 -0.33 24 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.19 -0.28 24 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.08 -0.15 24 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.03 -0.08 24 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.01 -0.05 24 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.74 -0.47 0 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.49 -0.45 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.26 -0.44 55 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.02 -0.44 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.78 -0.44 47 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.54 -0.44 43 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.30 -0.44 39 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.06 -0.44 35 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.82 -0.44 31 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.59 -0.43 31 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.38 -0.40 31 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.18 -0.37 31 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.01 -0.33 31 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.87 -0.28 31 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.75 -0.24 31 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.64 -0.21 30 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.53 -0.20 30 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.38 -0.14 30 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.27 -0.10 30 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.18 -0.07 30 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.12 -0.06 30 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.09 -0.04 31 0 0 0
TOTAL CALL 0 6 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 30 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.06 +0.03 24 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.11 +0.04 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.17 +0.06 24 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.26 +0.10 24 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.37 +0.13 24 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.51 +0.17 24 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.67 +0.21 24 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.06 +0.30 24 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.50 +0.37 25 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.01 +0.45 34 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.49 +0.48 40 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.96 +0.47 43 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 +0.02 30 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.06 +0.03 30 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.09 +0.04 30 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.12 +0.05 30 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.17 +0.07 30 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.23 +0.09 30 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.30 +0.11 30 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.39 +0.14 31 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.49 +0.16 31 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.59 +0.18 30 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.72 +0.21 31 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.85 +0.22 31 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.00 +0.27 31 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.32 +0.31 30 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.74 +0.36 33 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.16 +0.39 35 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.60 +0.42 37 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.05 +0.42 38 0 0 0
TOTAL PUT 0 174 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 9.52
28MAY26 7.00 C 0.00 0.00 0.00 2.53 -0.46 69 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.28 -0.46 62 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.02 -0.47 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.78 -0.46 48 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.53 -0.43 41 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.28 -0.44 35 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.03 -0.44 29 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.78 -0.44 22 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.55 -0.42 24 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.35 -0.39 25 0 30 0
28MAY26 9.50 C 0.18 0.18 0.18 0.19 -0.33 24 3 63 +3
28MAY26 9.75 C 0.13 0.13 0.13 0.09 -0.24 24 15 15 +15
28MAY26 10.00 C 0.11 0.11 0.11 0.05 -0.16 26 2 44 +2
28MAY26 10.50 C 0.04 0.04 0.04 0.01 -0.05 27 1 20 +1
28MAY26 11.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 34 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 97 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.52 -0.45 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.27 -0.45 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.02 -0.45 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.77 -0.45 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.52 -0.45 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.28 -0.44 76 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.03 -0.44 69 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.78 -0.44 63 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.53 -0.46 57 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.28 -0.46 52 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.03 -0.46 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.78 -0.46 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.53 -0.44 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.28 -0.44 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.03 -0.44 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.79 -0.43 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.57 -0.41 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.39 -0.36 25 0 502 0
29JUN26 9.50 C 0.29 0.29 0.23 0.26 -0.30 25 19 534 0
29JUN26 9.75 C 0.17 0.17 0.16 0.17 -0.24 25 30 78 +25
29JUN26 10.00 C 0.00 0.00 0.00 0.11 -0.17 25 0 40 0
29JUN26 10.50 C 0.12 0.12 0.12 0.05 -0.08 26 15 15 +15
29JUN26 11.00 C 0.00 0.00 0.00 0.02 -0.04 26 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.78 -0.46 36 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.53 -0.44 32 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.28 -0.44 27 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.04 -0.43 27 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.81 -0.42 25 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.61 -0.38 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.44 -0.35 24 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.33 -0.28 25 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.25 -0.24 25 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.18 -0.20 25 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.10 -0.12 26 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.05 -0.07 26 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.02 -0.05 25 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.78 - 33 0 0 -
28AUG26 8.00 C 0.00 0.00 0.00 1.53 - 29 0 0 -
28AUG26 8.25 C 0.00 0.00 0.00 1.29 - 29 0 0 -
28AUG26 8.50 C 0.00 0.00 0.00 1.07 - 29 0 0 -
28AUG26 8.75 C 0.00 0.00 0.00 0.88 - 29 0 0 -
28AUG26 9.00 C 0.00 0.00 0.00 0.72 - 29 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 0.57 - 28 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 0.47 - 28 0 0 -
28AUG26 9.75 C 0.00 0.00 0.00 0.38 - 29 0 0 -
28AUG26 10.00 C 0.00 0.00 0.00 0.31 - 29 0 0 -
28AUG26 10.50 C 0.00 0.00 0.00 0.19 - 28 0 0 -
28AUG26 11.00 C 0.00 0.00 0.00 0.12 - 29 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 0.07 - 29 0 0 -
28AUG26 12.00 C 0.00 0.00 0.00 0.05 - 30 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 0.03 - 30 0 0 -
28AUG26 13.00 C 0.00 0.00 0.00 0.02 - 31 0 0 -
28AUG26 13.50 C 0.00 0.00 0.00 0.01 - 30 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
28AUG26 14.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
29SEP26 5.00 C 0.00 0.00 0.00 4.52 -0.45 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.27 -0.45 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.02 -0.45 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.77 -0.45 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.52 -0.45 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.28 -0.44 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.03 -0.44 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.78 -0.44 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.53 -0.46 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.28 -0.46 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.03 -0.46 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.78 -0.46 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.53 -0.44 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.31 -0.42 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.10 -0.40 29 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.92 -0.37 28 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.78 -0.32 28 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.64 -0.30 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.54 -0.25 28 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.45 -0.22 28 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.37 -0.20 28 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.25 -0.16 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.16 -0.13 28 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 -0.09 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 -0.07 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 -0.04 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.77 -0.45 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.52 -0.45 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.28 -0.44 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.03 -0.44 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.78 -0.44 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.53 -0.46 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.28 -0.46 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.03 -0.46 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.79 -0.45 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.58 -0.39 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.39 -0.38 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.23 -0.35 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.08 -0.32 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.93 -0.32 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.81 -0.31 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.71 -0.25 27 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.62 -0.23 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.53 -0.22 27 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.39 -0.18 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.29 -0.14 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.21 -0.12 27 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 -0.10 28 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 -0.08 28 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 -0.06 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 -0.04 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.53 -0.46 30 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.28 -0.46 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.06 -0.43 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.86 -0.38 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.69 -0.31 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.53 -0.35 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.35 -0.36 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.25 -0.31 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.09 -0.32 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.98 -0.30 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.88 -0.24 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.78 -0.24 27 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.70 -0.21 27 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.55 -0.18 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.43 -0.16 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.33 -0.15 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.27 -0.12 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.21 -0.09 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.16 -0.08 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 -0.06 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 -0.05 28 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 -0.04 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
TOTAL CALL 85 2,054 +61
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.02 +0.01 25 0 32 0
28MAY26 8.50 P 0.04 0.06 0.04 0.05 +0.03 25 41 85 +25
28MAY26 8.75 P 0.10 0.12 0.10 0.11 +0.07 25 67 69 +39
28MAY26 9.00 P 0.14 0.21 0.14 0.20 +0.11 25 100 124 +92
28MAY26 9.25 P 0.26 0.30 0.26 0.33 +0.18 25 36 88 -7
28MAY26 9.50 P 0.40 0.51 0.40 0.50 +0.23 26 3 114 +2
28MAY26 9.75 P 0.59 0.68 0.59 0.70 +0.31 27 5 66 +1
28MAY26 10.00 P 0.87 0.87 0.87 0.90 +0.34 23 4 107 0
28MAY26 10.50 P 0.00 0.00 0.00 1.38 +0.40 0 0 18 0
28MAY26 11.00 P 0.00 0.00 0.00 1.92 +0.47 46 0 17 0
28MAY26 11.50 P 0.00 0.00 0.00 2.40 +0.46 48 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.91 +0.45 59 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.41 +0.47 66 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.90 +0.47 68 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.40 +0.46 74 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.90 +0.48 80 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.39 +0.47 78 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.89 +0.46 84 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.39 +0.44 88 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 +0.02 27 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 7 0
29JUN26 8.25 P 0.09 0.09 0.09 0.08 +0.04 26 15 15 +8
29JUN26 8.50 P 0.11 0.13 0.11 0.13 +0.06 25 8 10 +8
29JUN26 8.75 P 0.16 0.16 0.16 0.20 +0.09 25 10 10 +10
29JUN26 9.00 P 0.00 0.00 0.00 0.32 +0.15 26 0 33 0
29JUN26 9.25 P 0.41 0.41 0.41 0.43 +0.16 25 4 587 +4
29JUN26 9.50 P 0.61 0.61 0.61 0.59 +0.21 25 4 551 +4
29JUN26 9.75 P 0.00 0.00 0.00 0.78 +0.28 26 0 18 0
29JUN26 10.00 P 0.93 0.93 0.93 0.97 +0.32 25 3 63 -3
29JUN26 10.50 P 0.00 0.00 0.00 1.41 +0.37 25 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.92 +0.44 33 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.41 +0.46 37 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.91 +0.45 42 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.41 +0.47 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.91 +0.47 52 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.41 +0.47 56 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.91 +0.48 61 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.41 +0.48 65 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.91 +0.48 69 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.41 +0.46 72 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
30JUL26 8.00 P 0.08 0.08 0.08 0.09 +0.03 26 10 10 +10
30JUL26 8.25 P 0.00 0.00 0.00 0.13 +0.04 25 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.20 +0.08 25 0 0 0
30JUL26 8.75 P 0.23 0.25 0.23 0.27 +0.09 24 22 22 +22
30JUL26 9.00 P 0.34 0.35 0.34 0.40 +0.15 26 21 24 +21
30JUL26 9.25 P 0.42 0.46 0.42 0.52 +0.18 25 12 19 +12
30JUL26 9.50 P 0.00 0.00 0.00 0.67 +0.21 25 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 0.84 +0.25 25 0 18 0
30JUL26 10.00 P 1.00 1.00 1.00 1.02 +0.28 25 4 22 0
30JUL26 10.50 P 0.00 0.00 0.00 1.44 +0.33 25 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.93 +0.41 29 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.41 +0.41 31 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.91 +0.45 36 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.41 +0.47 40 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.92 +0.46 46 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.41 +0.45 48 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.92 +0.46 53 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.42 +0.46 57 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.92 +0.46 60 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.42 +0.46 63 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.12 - 29 0 0 -
28AUG26 8.00 P 0.00 0.00 0.00 0.17 - 29 0 0 -
28AUG26 8.25 P 0.00 0.00 0.00 0.24 - 29 0 0 -
28AUG26 8.50 P 0.00 0.00 0.00 0.32 - 29 0 0 -
28AUG26 8.75 P 0.00 0.00 0.00 0.43 - 30 0 0 -
28AUG26 9.00 P 0.00 0.00 0.00 0.54 - 30 0 0 -
28AUG26 9.25 P 0.00 0.00 0.00 0.68 - 30 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 0.80 - 29 0 0 -
28AUG26 9.75 P 0.97 0.97 0.97 0.96 - 29 3 3 -
28AUG26 10.00 P 0.00 0.00 0.00 1.17 - 31 0 0 -
28AUG26 10.50 P 0.00 0.00 0.00 1.53 - 29 0 0 -
28AUG26 11.00 P 0.00 0.00 0.00 2.02 - 34 0 0 -
28AUG26 11.50 P 0.00 0.00 0.00 2.49 - 37 0 0 -
28AUG26 12.00 P 0.00 0.00 0.00 2.98 - 40 0 0 -
28AUG26 12.50 P 0.00 0.00 0.00 3.48 - 44 0 0 -
28AUG26 13.00 P 0.00 0.00 0.00 4.00 - 50 0 0 -
28AUG26 13.50 P 0.00 0.00 0.00 4.50 - 54 0 0 -
28AUG26 14.00 P 0.00 0.00 0.00 4.98 - 55 0 0 -
28AUG26 14.50 P 0.00 0.00 0.00 5.48 - 59 0 0 -
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 +0.01 29 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 +0.03 29 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.11 +0.03 29 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.16 +0.05 29 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.22 +0.06 29 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.29 +0.08 29 0 10 0
29SEP26 8.50 P 0.40 0.40 0.40 0.38 +0.10 29 2 12 +2
29SEP26 8.75 P 0.00 0.00 0.00 0.48 +0.12 29 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.60 +0.14 29 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.74 +0.17 30 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.88 +0.19 29 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.02 +0.19 29 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.19 +0.21 28 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.62 +0.30 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.04 +0.38 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.51 +0.38 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.99 +0.40 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.49 +0.43 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.00 +0.44 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.51 +0.45 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.01 +0.46 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.49 +0.45 54 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.98 +0.45 56 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.45 +0.43 55 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 +0.03 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.14 +0.03 28 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.19 +0.05 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.25 +0.06 28 0 0 0
30DEC26 8.00 P 0.32 0.32 0.32 0.32 +0.07 28 1 10 +1
30DEC26 8.25 P 0.00 0.00 0.00 0.41 +0.10 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.51 +0.12 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.61 +0.13 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.74 +0.15 28 0 28 0
30DEC26 9.25 P 0.88 0.88 0.88 0.87 +0.17 28 6 6 +6
30DEC26 9.50 P 0.00 0.00 0.00 1.02 +0.19 29 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.18 +0.21 29 0 2 0
30DEC26 10.00 P 0.00 0.00 0.00 1.35 +0.24 29 0 2 0
30DEC26 10.50 P 1.67 1.67 1.67 1.72 +0.28 30 1 0 -1
30DEC26 11.00 P 0.00 0.00 0.00 2.12 +0.31 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.56 +0.34 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.03 +0.38 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.51 +0.40 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.01 +0.43 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.51 +0.43 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.01 +0.43 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.49 +0.44 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.98 +0.44 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.46 +0.43 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.17 +0.04 28 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.22 +0.06 28 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.28 +0.07 28 0 4 0
30MAR27 7.75 P 0.33 0.33 0.33 0.35 +0.10 28 45 45 +45
30MAR27 8.00 P 0.00 0.00 0.00 0.43 +0.09 28 0 40 0
30MAR27 8.25 P 0.00 0.00 0.00 0.52 +0.11 28 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.63 +0.13 29 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.74 +0.14 28 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.86 +0.16 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.00 +0.18 29 0 2 0
30MAR27 9.50 P 1.09 1.10 1.09 1.15 +0.20 29 2 4 +2
30MAR27 9.75 P 0.00 0.00 0.00 1.30 +0.21 29 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.47 +0.23 29 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.83 +0.27 30 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.22 +0.30 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.64 +0.33 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.08 +0.36 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.55 +0.39 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.03 +0.40 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.52 +0.42 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.01 +0.42 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.49 +0.41 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.99 +0.43 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.48 +0.44 43 0 0 0
TOTAL PUT 429 2,852 +303
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$ 25.86
28MAY26 16.00 C 0.00 0.00 0.00 9.89 +1.78 57 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 9.39 +1.78 46 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 8.89 +1.78 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 8.39 +1.78 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.89 +1.78 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.39 +1.77 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.89 +1.77 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.40 +1.78 40 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.90 +1.77 36 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.90 +1.73 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.92 +1.64 30 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.98 +1.47 30 0 35 0
28MAY26 24.00 C 1.07 1.07 1.05 2.13 +1.25 31 25 98 0
28MAY26 25.00 C 0.00 0.00 0.00 1.41 +0.93 31 0 31 0
28MAY26 26.00 C 0.00 0.00 0.00 0.83 +0.59 30 0 55 0
28MAY26 27.00 C 0.00 0.00 0.00 0.46 +0.36 30 0 75 0
28MAY26 28.00 C 0.00 0.00 0.00 0.23 +0.19 31 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 0.10 +0.08 30 0 57 0
28MAY26 30.00 C 0.00 0.00 0.00 0.05 +0.04 31 0 80 0
28MAY26 31.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.92 +1.78 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.42 +1.78 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.92 +1.78 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.42 +1.77 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.93 +1.78 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.43 +1.78 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.93 +1.77 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.43 +1.76 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.94 +1.76 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.45 +1.74 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.96 +1.72 31 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 4.99 +1.64 30 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 4.07 +1.60 30 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 3.22 +1.41 30 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 2.45 +1.19 30 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 1.74 +0.90 29 0 82 0
29JUN26 26.00 C 0.00 0.00 0.00 1.23 +0.69 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.83 +0.50 30 0 10 0
29JUN26 28.00 C 0.24 0.27 0.24 0.54 +0.35 30 2 2 +2
29JUN26 29.00 C 0.15 0.15 0.15 0.34 +0.23 30 2 2 +2
29JUN26 30.00 C 0.00 0.00 0.00 0.20 +0.14 30 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.12 +0.09 30 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.07 +0.05 30 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 9.95 +1.77 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 9.46 +1.78 33 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 8.96 +1.77 25 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 8.47 +1.77 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.97 +1.75 28 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.48 +1.74 29 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.99 +1.72 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.51 +1.70 30 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.03 +1.66 29 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.10 +1.57 29 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.22 +1.52 29 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.41 +1.35 29 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.61 +1.07 28 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.00 +0.89 28 0 0 0
30JUL26 26.00 C 1.05 1.05 1.05 1.50 +0.72 29 7 19 0
30JUL26 27.00 C 0.71 0.71 0.71 1.09 +0.55 29 15 15 +15
30JUL26 28.00 C 0.00 0.00 0.00 0.78 +0.42 29 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.54 +0.30 29 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.36 +0.21 29 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.24 +0.14 29 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.16 +0.10 29 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.10 +0.06 29 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.50 - 27 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 8.01 - 28 0 0 -
28AUG26 18.50 C 0.00 0.00 0.00 7.52 - 28 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 7.03 - 27 0 0 -
28AUG26 19.50 C 0.00 0.00 0.00 6.55 - 27 0 0 -
28AUG26 20.00 C 0.00 0.00 0.00 6.08 - 27 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 5.16 - 27 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 4.29 - 27 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 3.49 - 27 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 2.70 - 25 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 2.10 - 26 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 1.59 - 26 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 1.18 - 26 0 0 -
28AUG26 28.00 C 0.00 0.00 0.00 0.86 - 27 0 0 -
28AUG26 29.00 C 0.00 0.00 0.00 0.61 - 27 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 0.42 - 27 0 0 -
28AUG26 31.00 C 0.00 0.00 0.00 0.29 - 27 0 0 -
28AUG26 32.00 C 0.00 0.00 0.00 0.20 - 27 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 0.13 - 27 0 0 -
29SEP26 15.50 C 0.00 0.00 0.00 10.48 +1.77 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.98 +1.76 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.49 +1.76 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.00 +1.75 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.50 +1.72 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.01 +1.70 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.53 +1.67 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.05 +1.64 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.57 +1.59 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.11 +1.54 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.21 +1.42 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.37 +1.27 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.60 +1.11 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.91 +0.94 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.32 +0.78 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.81 +0.63 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.39 +0.50 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.05 +0.38 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.78 +0.29 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.57 +0.21 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.41 +0.15 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.29 +0.10 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.21 +0.08 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.14 +0.05 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 +0.03 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.99 +1.72 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.51 +1.70 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.02 +1.67 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.54 +1.64 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.07 +1.60 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.61 +1.56 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.15 +1.50 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.71 +1.46 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.28 +1.40 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.46 +1.27 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.70 +1.14 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.00 +1.00 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.38 +0.88 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.83 +0.76 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.34 +0.63 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.91 +0.51 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.55 +0.42 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.26 +0.35 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.01 +0.27 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.80 +0.21 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.63 +0.16 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.50 +0.13 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.39 +0.10 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.30 +0.07 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.23 +0.05 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 10.06 +1.66 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.59 +1.62 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.13 +1.59 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.68 +1.55 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.23 +1.51 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.79 +1.46 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.37 +1.42 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.95 +1.36 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.55 +1.32 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.78 +1.20 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.06 +1.07 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.40 +0.95 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.81 +0.85 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.28 +0.74 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.79 +0.62 27 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.36 +0.53 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.01 +0.46 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.68 +0.37 27 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.40 +0.31 27 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.17 +0.25 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.97 +0.21 27 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.80 +0.16 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.66 +0.14 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.54 +0.10 27 0 0 0
TOTAL CALL 51 760 +19
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 -0.04 34 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.03 -0.13 32 0 16 0
28MAY26 23.00 P 0.28 0.28 0.28 0.09 -0.31 31 15 23 +15
28MAY26 24.00 P 0.63 0.63 0.63 0.23 -0.58 31 8 20 +8
28MAY26 25.00 P 0.00 0.00 0.00 0.52 -0.85 32 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 0.95 -1.18 31 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 1.57 -1.42 31 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 2.34 -1.60 31 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 3.21 -1.71 31 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.16 -1.76 31 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.14 -1.78 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.14 -1.78 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.14 -1.78 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.14 -1.78 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.14 -1.78 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.14 -1.78 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.05 30 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.07 31 0 18 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 -0.14 31 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 -0.27 30 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 0.28 -0.44 31 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.51 -0.66 31 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 0.87 -0.88 31 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.35 -1.04 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 1.91 -1.27 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.61 -1.43 30 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.41 -1.56 30 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.27 -1.66 30 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.20 -1.72 31 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.16 -1.76 31 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.14 -1.78 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.14 -1.78 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.14 -1.78 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.14 -1.78 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 -0.05 29 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 -0.06 31 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.04 -0.08 30 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.06 -0.12 30 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.12 -0.22 30 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.24 -0.35 30 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.43 -0.52 30 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.72 -0.69 30 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 1.10 -0.89 30 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 1.59 -1.01 30 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 2.13 -1.22 29 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 2.80 -1.37 29 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 3.56 -1.49 29 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.39 -1.59 29 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.27 -1.67 29 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.20 -1.72 29 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.16 -1.76 30 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28AUG26 18.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
28AUG26 18.50 P 0.00 0.00 0.00 0.02 - 27 0 0 -
28AUG26 19.00 P 0.00 0.00 0.00 0.04 - 28 0 0 -
28AUG26 19.50 P 0.00 0.00 0.00 0.06 - 28 0 0 -
28AUG26 20.00 P 0.00 0.00 0.00 0.08 - 27 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 0.17 - 27 0 0 -
28AUG26 22.00 P 0.00 0.00 0.00 0.31 - 27 0 0 -
28AUG26 23.00 P 0.00 0.00 0.00 0.53 - 27 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 0.83 - 28 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 1.24 - 28 0 0 -
28AUG26 26.00 P 0.00 0.00 0.00 1.75 - 28 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 2.29 - 27 0 0 -
28AUG26 28.00 P 0.00 0.00 0.00 2.96 - 27 0 0 -
28AUG26 29.00 P 0.00 0.00 0.00 3.71 - 27 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 4.52 - 27 0 0 -
28AUG26 31.00 P 0.00 0.00 0.00 5.38 - 27 0 0 -
28AUG26 32.00 P 0.00 0.00 0.00 6.28 - 27 0 0 -
28AUG26 33.00 P 0.00 0.00 0.00 7.21 - 27 0 0 -
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.05 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.07 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.10 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.14 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.17 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.22 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 -0.27 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.24 -0.40 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.41 -0.54 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.65 -0.70 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.98 -0.86 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.39 -1.02 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.89 -1.17 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.48 -1.29 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.14 -1.40 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.87 -1.50 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.66 -1.57 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.50 -1.63 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.38 -1.67 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.28 -1.71 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.22 -1.73 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.17 -1.76 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.15 -1.77 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 -0.08 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 -0.09 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 -0.13 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 -0.16 27 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 -0.20 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 -0.23 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.18 -0.29 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 -0.33 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.31 -0.39 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.48 -0.51 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.71 -0.65 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.00 -0.79 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.37 -0.91 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.81 -1.04 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.32 -1.16 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.89 -1.28 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.53 -1.37 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.23 -1.45 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.98 -1.53 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.78 -1.58 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.61 -1.63 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.48 -1.67 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.37 -1.70 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.29 -1.72 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.23 -1.74 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.06 -0.13 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.09 -0.16 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.12 -0.19 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.15 -0.24 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.20 -0.27 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.25 -0.32 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.32 -0.36 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.39 -0.42 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.48 -0.47 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.69 -0.59 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.95 -0.72 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.28 -0.84 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.68 -0.94 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.13 -1.06 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.64 -1.17 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.21 -1.27 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.84 -1.36 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.52 -1.44 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.24 -1.50 27 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.02 -1.56 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.82 -1.60 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.66 -1.65 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.53 -1.67 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.42 -1.70 27 0 0 0
TOTAL PUT 23 466 +23
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$ 4.42
28MAY26 3.50 C 0.00 0.00 0.00 0.93 -0.09 42 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.82 -0.10 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.72 -0.10 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.62 -0.10 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.52 -0.10 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.44 -0.08 27 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.34 -0.08 21 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.26 -0.08 23 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.20 -0.06 26 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.14 -0.05 25 0 30 0
28MAY26 4.50 C 0.10 0.10 0.10 0.10 -0.04 26 15 15 +15
28MAY26 4.60 C 0.00 0.00 0.00 0.06 -0.03 25 0 126 0
28MAY26 4.70 C 0.04 0.04 0.04 0.04 -0.02 26 8 29 +8
28MAY26 4.80 C 0.00 0.00 0.00 0.02 -0.02 25 0 130 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 -0.02 24 0 60 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.94 -0.08 31 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.84 -0.08 28 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.73 -0.09 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.64 -0.08 21 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.57 -0.06 29 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.48 -0.06 27 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.40 -0.07 27 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.33 -0.06 27 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.27 -0.05 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.20 -0.06 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.17 -0.04 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.13 -0.04 27 0 64 0
29JUN26 4.70 C 0.00 0.00 0.00 0.09 -0.04 26 0 208 0
29JUN26 4.80 C 0.00 0.00 0.00 0.07 -0.03 27 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 -0.02 26 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 -0.02 25 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
30JUL26 3.50 C 0.00 0.00 0.00 0.96 -0.06 32 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.86 -0.07 29 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.77 -0.08 28 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.69 -0.07 30 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.60 -0.06 28 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.52 -0.07 28 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.45 -0.06 28 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.38 -0.06 27 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.33 -0.05 28 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.27 -0.05 28 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.23 -0.05 28 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.19 -0.04 28 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.15 -0.05 28 0 25 0
30JUL26 4.80 C 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.04 -0.02 28 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.88 - 31 0 0 -
28AUG26 3.70 C 0.00 0.00 0.00 0.79 - 30 0 0 -
28AUG26 3.80 C 0.00 0.00 0.00 0.71 - 30 0 0 -
28AUG26 3.90 C 0.00 0.00 0.00 0.62 - 28 0 0 -
28AUG26 4.00 C 0.00 0.00 0.00 0.54 - 27 0 0 -
28AUG26 4.10 C 0.00 0.00 0.00 0.47 - 28 0 0 -
28AUG26 4.20 C 0.00 0.00 0.00 0.40 - 27 0 0 -
28AUG26 4.30 C 0.00 0.00 0.00 0.34 - 27 0 0 -
28AUG26 4.40 C 0.00 0.00 0.00 0.29 - 27 0 0 -
28AUG26 4.50 C 0.00 0.00 0.00 0.24 - 27 0 0 -
28AUG26 4.60 C 0.00 0.00 0.00 0.19 - 26 0 0 -
28AUG26 4.70 C 0.00 0.00 0.00 0.16 - 26 0 0 -
28AUG26 4.80 C 0.00 0.00 0.00 0.13 - 26 0 0 -
28AUG26 4.90 C 0.00 0.00 0.00 0.10 - 26 0 0 -
28AUG26 5.00 C 0.00 0.00 0.00 0.08 - 26 0 0 -
28AUG26 5.25 C 0.00 0.00 0.00 0.05 - 27 0 0 -
28AUG26 5.50 C 0.00 0.00 0.00 0.03 - 28 0 0 -
28AUG26 5.75 C 0.00 0.00 0.00 0.01 - 25 0 0 -
28AUG26 6.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29SEP26 3.50 C 0.00 0.00 0.00 0.98 -0.06 33 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.89 -0.06 32 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.80 -0.06 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.71 -0.06 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.63 -0.05 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.55 -0.07 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.48 -0.05 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.41 -0.07 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.35 -0.06 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.30 -0.05 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.25 -0.06 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.21 -0.06 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.18 -0.04 27 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.15 -0.04 27 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.12 -0.04 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.98 -0.08 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.91 -0.06 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.83 -0.06 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.75 -0.06 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.67 -0.05 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.60 -0.05 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.53 -0.07 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.47 -0.05 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.42 -0.05 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.37 -0.05 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.32 -0.05 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.28 -0.05 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.25 -0.04 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.22 -0.04 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.16 -0.04 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.12 -0.02 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.06 -0.01 29 0 3 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.99 -0.08 28 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.93 -0.08 31 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.85 -0.08 30 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.78 -0.06 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.71 -0.06 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.64 -0.07 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.59 -0.06 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.53 -0.06 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.48 -0.05 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.43 -0.06 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.39 -0.05 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.35 -0.05 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.32 -0.04 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.29 -0.03 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.26 -0.03 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.17 -0.03 28 0 5 0
30MAR27 5.50 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
TOTAL CALL 23 1,378 +23
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 +0.01 28 0 62 0
28MAY26 4.20 P 0.05 0.05 0.04 0.05 +0.02 28 120 140 +120
28MAY26 4.30 P 0.08 0.08 0.08 0.07 +0.01 25 50 81 +50
28MAY26 4.40 P 0.00 0.00 0.00 0.11 +0.02 25 0 32 0
28MAY26 4.50 P 0.00 0.00 0.00 0.18 +0.05 28 0 34 0
28MAY26 4.60 P 0.00 0.00 0.00 0.24 +0.05 27 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.32 +0.06 28 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.41 +0.08 30 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.50 +0.08 32 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.60 +0.09 36 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.85 +0.09 46 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.11 +0.12 59 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.36 +0.12 68 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.61 +0.09 76 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.86 +0.09 84 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.11 +0.12 91 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.36 +0.12 97 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.60 +0.11 97 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.86 +0.08 110 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 0.00 28 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 0.00 27 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 42 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 +0.01 28 0 37 0
29JUN26 4.20 P 0.00 0.00 0.00 0.10 +0.02 28 0 10 0
29JUN26 4.30 P 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.18 +0.03 27 0 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.23 +0.03 27 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.30 +0.05 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.36 +0.04 27 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.44 +0.05 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.53 +0.06 29 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.61 +0.06 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.85 +0.07 33 0 8 0
29JUN26 5.50 P 0.00 0.00 0.00 1.11 +0.12 42 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.36 +0.12 48 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.61 +0.09 54 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.86 +0.09 59 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.11 +0.12 64 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.36 +0.12 69 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.60 +0.11 69 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.86 +0.08 78 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.08 +0.09 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.33 +0.09 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.58 +0.09 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.83 +0.09 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.04 +0.01 28 0 27 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 10 0
30JUL26 4.10 P 0.00 0.00 0.00 0.11 +0.02 28 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.18 +0.02 28 0 10 0
30JUL26 4.40 P 0.00 0.00 0.00 0.22 +0.02 27 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.28 +0.04 28 0 33 0
30JUL26 4.60 P 0.00 0.00 0.00 0.34 +0.05 28 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.41 +0.04 28 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.47 +0.04 27 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.55 +0.04 27 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.64 +0.06 29 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.85 +0.06 28 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.11 +0.08 35 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.36 +0.12 40 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.61 +0.09 45 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.86 +0.09 50 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.11 +0.12 54 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.36 +0.12 58 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.04 - 26 0 0 -
28AUG26 3.70 P 0.00 0.00 0.00 0.06 - 26 0 0 -
28AUG26 3.80 P 0.00 0.00 0.00 0.09 - 27 0 0 -
28AUG26 3.90 P 0.00 0.00 0.00 0.11 - 26 0 0 -
28AUG26 4.00 P 0.00 0.00 0.00 0.15 - 27 0 0 -
28AUG26 4.10 P 0.00 0.00 0.00 0.18 - 25 0 0 -
28AUG26 4.20 P 0.00 0.00 0.00 0.22 - 25 0 0 -
28AUG26 4.30 P 0.00 0.00 0.00 0.27 - 24 0 0 -
28AUG26 4.40 P 0.00 0.00 0.00 0.33 - 24 0 0 -
28AUG26 4.50 P 0.00 0.00 0.00 0.39 - 24 0 0 -
28AUG26 4.60 P 0.00 0.00 0.00 0.46 - 24 0 0 -
28AUG26 4.70 P 0.00 0.00 0.00 0.53 - 23 0 0 -
28AUG26 4.80 P 0.00 0.00 0.00 0.61 - 23 0 0 -
28AUG26 4.90 P 0.00 0.00 0.00 0.69 - 22 0 0 -
28AUG26 5.00 P 0.00 0.00 0.00 0.77 - 20 0 0 -
28AUG26 5.25 P 0.00 0.00 0.00 0.99 - 0 0 0 -
28AUG26 5.50 P 0.00 0.00 0.00 1.22 - 0 0 0 -
28AUG26 5.75 P 0.00 0.00 0.00 1.45 - 0 0 0 -
28AUG26 6.00 P 0.00 0.00 0.00 1.69 - 0 0 0 -
29SEP26 3.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 +0.01 28 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 +0.01 27 0 26 0
29SEP26 3.90 P 0.13 0.13 0.13 0.14 +0.01 26 5 45 +5
29SEP26 4.00 P 0.00 0.00 0.00 0.18 +0.02 27 0 31 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 +0.03 27 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 +0.03 26 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 +0.04 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 +0.04 26 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.43 +0.04 25 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.50 +0.05 25 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.57 +0.05 25 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.64 +0.04 24 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.72 +0.04 24 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.80 +0.04 23 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.01 +0.06 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.24 +0.07 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.47 +0.06 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.71 +0.06 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.96 +0.07 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.20 +0.07 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.45 +0.07 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.70 +0.08 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.98 +0.09 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.23 +0.09 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.48 +0.09 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.73 +0.09 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.97 +0.09 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 +0.02 28 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 +0.02 27 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 +0.03 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.39 +0.03 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.45 +0.04 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.51 +0.05 27 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.57 +0.05 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.64 +0.06 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.71 +0.04 26 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.78 +0.04 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.86 +0.04 26 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.05 +0.03 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.27 +0.04 22 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.49 +0.06 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.73 +0.07 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.98 +0.08 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.22 +0.08 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.45 +0.07 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.70 +0.08 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.98 +0.09 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.14 +0.02 28 0 6 0
30MAR27 3.60 P 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.19 +0.01 28 0 20 0
30MAR27 3.80 P 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.30 +0.03 27 0 37 0
30MAR27 4.10 P 0.00 0.00 0.00 0.35 +0.04 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.39 +0.03 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.45 +0.04 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.50 +0.04 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.56 +0.04 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.62 +0.04 26 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.69 +0.05 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.76 +0.06 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.83 +0.04 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.90 +0.04 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.09 +0.04 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.30 +0.04 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.51 +0.03 21 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.78 +0.08 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.02 +0.09 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.26 +0.09 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.50 +0.09 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.74 +0.09 27 0 0 0
TOTAL PUT 175 1,651 +175
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$ 136.00
28MAY26 80.00 C 0.00 0.00 0.00 56.07 -1.73 77 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 53.57 -1.73 69 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 51.07 -1.73 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 48.57 -1.73 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 46.07 -1.74 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 43.58 -1.73 57 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 41.08 -1.73 49 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 38.58 -2.05 0 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 36.08 -1.73 0 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 33.59 -1.92 44 0 16 0
28MAY26 105.00 C 0.00 0.00 0.00 31.09 -1.96 39 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 28.60 -1.94 40 0 30 0
28MAY26 110.00 C 0.00 0.00 0.00 26.11 -1.95 39 0 21 0
28MAY26 112.50 C 0.00 0.00 0.00 23.88 -1.73 50 0 145 0
28MAY26 115.00 C 0.00 0.00 0.00 21.53 -1.70 49 0 127 0
28MAY26 117.50 C 0.00 0.00 0.00 19.10 -1.21 46 0 137 0
28MAY26 120.00 C 0.00 0.00 0.00 16.53 -1.29 39 0 110 0
28MAY26 122.50 C 0.00 0.00 0.00 14.34 -1.07 39 0 54 0
28MAY26 125.00 C 0.00 0.00 0.00 12.28 -0.97 39 0 110 0
28MAY26 127.50 C 0.00 0.00 0.00 10.39 -0.98 39 0 61 0
28MAY26 130.00 C 0.00 0.00 0.00 8.69 -1.11 39 0 63 0
28MAY26 132.50 C 8.21 8.21 7.42 6.95 -1.16 38 26 45 +12
28MAY26 135.00 C 5.96 5.96 5.96 5.67 -1.18 38 3 28 +3
28MAY26 137.50 C 0.00 0.00 0.00 4.55 -1.10 38 0 129 0
28MAY26 140.00 C 3.62 3.62 3.62 3.62 -0.86 39 2 127 +2
28MAY26 142.50 C 2.90 3.67 2.85 2.89 -0.88 39 25 46 -4
28MAY26 145.00 C 2.76 2.76 2.37 2.33 -0.74 40 16 20 +7
28MAY26 147.50 C 2.29 2.29 2.29 1.81 -0.62 40 2 69 +2
28MAY26 150.00 C 1.53 1.53 1.53 1.37 -0.53 40 1 98 0
28MAY26 152.50 C 1.41 1.41 1.26 1.04 -0.41 40 30 157 +15
28MAY26 155.00 C 0.00 0.00 0.00 0.77 -0.35 40 0 31 0
28MAY26 157.50 C 0.95 0.95 0.95 0.57 -0.28 40 12 27 0
28MAY26 160.00 C 0.00 0.00 0.00 0.41 -0.22 40 0 30 0
28MAY26 162.50 C 0.00 0.00 0.00 0.30 -0.16 40 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 0.21 -0.13 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 56.07 -1.73 63 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 53.57 -1.73 58 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 51.07 -1.73 52 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 48.57 -1.73 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 46.07 -1.74 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 43.58 -1.73 47 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 41.08 -1.73 43 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 38.58 -2.05 37 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 36.09 -1.72 40 0 170 0
29JUN26 102.50 C 0.00 0.00 0.00 33.61 -2.15 40 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 31.14 -1.91 40 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 28.71 -2.14 40 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 26.44 -2.07 42 0 27 0
29JUN26 112.50 C 0.00 0.00 0.00 24.17 -1.82 42 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 21.81 -1.98 40 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 19.69 -2.04 39 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 17.74 -1.43 40 0 319 0
29JUN26 122.50 C 0.00 0.00 0.00 15.87 -1.46 40 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 14.15 -1.48 40 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 12.58 -1.40 40 0 30 0
29JUN26 130.00 C 12.00 12.00 10.50 11.09 -1.59 40 20 566 +20
29JUN26 132.50 C 9.83 9.83 9.44 9.70 -1.46 39 30 30 +15
29JUN26 135.00 C 8.47 8.64 8.47 8.53 -1.25 39 30 35 0
29JUN26 137.50 C 0.00 0.00 0.00 7.42 -1.22 39 0 0 0
29JUN26 140.00 C 6.36 6.36 6.36 6.53 -1.05 40 15 15 -8
29JUN26 142.50 C 5.59 6.62 5.59 5.70 -0.97 40 31 31 +16
29JUN26 145.00 C 4.90 4.90 4.90 4.96 -0.93 40 15 21 0
29JUN26 147.50 C 0.00 0.00 0.00 4.22 -0.90 40 0 19 0
29JUN26 150.00 C 0.00 0.00 0.00 3.61 -0.78 40 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 3.04 -0.75 40 0 114 0
29JUN26 155.00 C 3.40 3.40 3.40 2.59 -0.63 40 15 15 +15
29JUN26 157.50 C 0.00 0.00 0.00 2.15 -0.61 40 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 1.82 -0.50 40 1 16 +1
29JUN26 162.50 C 0.00 0.00 0.00 1.50 -0.41 40 0 0 0
29JUN26 165.00 C 1.64 1.64 1.64 1.26 -0.35 40 30 30 +30
30JUL26 92.50 C 0.00 0.00 0.00 43.59 -1.72 42 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 41.11 -1.70 42 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 38.66 -1.97 42 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 36.38 -2.07 45 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 34.00 -1.76 44 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 31.81 -1.46 44 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 29.45 -1.64 43 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 27.56 -1.90 44 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 25.49 -2.02 44 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 23.57 -1.85 43 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 21.58 -1.97 42 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 19.89 -1.33 42 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 18.24 -1.34 42 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 16.72 -1.23 42 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 15.26 -1.23 42 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 13.92 -1.11 42 0 0 0
30JUL26 132.50 C 12.59 12.59 12.59 12.38 -1.33 41 6 6 +6
30JUL26 135.00 C 12.49 12.49 11.39 11.27 -1.22 42 16 15 0
30JUL26 137.50 C 10.35 10.35 10.35 10.25 -1.12 42 15 15 +15
30JUL26 140.00 C 9.40 9.40 9.40 9.31 -1.18 42 15 30 +15
30JUL26 142.50 C 0.00 0.00 0.00 8.45 -1.07 42 0 15 0
30JUL26 145.00 C 0.00 0.00 0.00 7.67 -0.88 43 0 30 0
30JUL26 147.50 C 0.00 0.00 0.00 6.99 -0.73 43 0 76 0
30JUL26 150.00 C 0.00 0.00 0.00 6.27 -0.68 43 0 15 0
30JUL26 152.50 C 0.00 0.00 0.00 5.55 -0.68 43 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 4.98 -0.55 43 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 4.30 -0.67 42 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 3.79 -0.50 42 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 3.39 -0.41 42 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 2.98 -0.41 42 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 25.44 - 46 0 0 -
28AUG26 117.50 C 0.00 0.00 0.00 23.77 - 45 0 0 -
28AUG26 120.00 C 0.00 0.00 0.00 21.12 - 41 0 0 -
28AUG26 122.50 C 0.00 0.00 0.00 20.50 - 45 0 0 -
28AUG26 125.00 C 0.00 0.00 0.00 19.06 - 45 0 0 -
28AUG26 127.50 C 0.00 0.00 0.00 17.36 - 44 0 0 -
28AUG26 130.00 C 0.00 0.00 0.00 16.11 - 44 0 0 -
28AUG26 132.50 C 0.00 0.00 0.00 14.70 - 43 0 0 -
28AUG26 135.00 C 0.00 0.00 0.00 13.59 - 44 0 0 -
28AUG26 137.50 C 0.00 0.00 0.00 12.56 - 44 0 0 -
28AUG26 140.00 C 0.00 0.00 0.00 11.61 - 44 0 0 -
28AUG26 142.50 C 0.00 0.00 0.00 10.73 - 44 0 0 -
28AUG26 145.00 C 0.00 0.00 0.00 9.91 - 44 0 0 -
28AUG26 147.50 C 0.00 0.00 0.00 9.15 - 45 0 0 -
28AUG26 150.00 C 0.00 0.00 0.00 8.42 - 45 0 0 -
28AUG26 152.50 C 0.00 0.00 0.00 7.71 - 45 0 0 -
28AUG26 155.00 C 0.00 0.00 0.00 7.01 - 45 0 0 -
28AUG26 157.50 C 0.00 0.00 0.00 6.19 - 44 0 0 -
28AUG26 160.00 C 0.00 0.00 0.00 5.67 - 44 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 56.07 -1.73 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 53.58 -1.72 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 51.13 -1.67 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 48.70 -1.60 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 46.07 -1.76 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 43.79 -1.71 40 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 41.60 -1.74 42 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 39.46 -1.60 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 37.25 -2.33 41 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 35.22 -2.23 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 33.25 -2.18 42 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 31.34 -1.99 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 30.02 -1.66 44 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 27.73 -2.01 42 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 26.69 -1.44 44 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 25.06 -1.31 44 0 71 0
29SEP26 120.00 C 23.20 23.20 23.20 23.38 -1.36 44 20 73 0
29SEP26 122.50 C 0.00 0.00 0.00 22.00 -1.12 44 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 20.57 -1.17 44 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 19.32 -0.90 44 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 17.99 -1.16 44 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 16.33 -1.12 43 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 15.28 -1.04 43 100 200 +95
29SEP26 137.50 C 0.00 0.00 0.00 14.23 -1.03 43 100 500 +100
29SEP26 140.00 C 0.00 0.00 0.00 13.29 -0.97 43 0 390 0
29SEP26 142.50 C 0.00 0.00 0.00 12.41 -0.93 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.59 -1.01 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 10.82 -0.97 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 9.85 -0.88 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 9.18 -0.84 44 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 8.67 -0.69 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 7.75 -0.95 44 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 7.12 -0.65 44 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 6.60 -0.57 44 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 6.09 -0.56 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 56.61 -1.74 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 54.45 -1.68 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 52.34 -1.63 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 50.16 -1.65 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 48.12 -1.63 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 45.91 -1.79 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 44.12 -1.56 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 42.08 -1.69 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 40.30 -1.56 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 38.34 -1.67 43 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 36.56 -1.69 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 35.02 -1.47 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 33.42 -1.37 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 31.46 -1.55 43 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 30.03 -1.41 43 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 28.81 -1.16 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 27.06 -1.53 43 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 25.83 -1.37 44 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 24.57 -1.31 44 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 23.72 -0.90 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 22.64 -0.96 45 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 21.34 -0.95 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 19.94 -1.09 44 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.96 -1.05 44 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 18.13 -0.91 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 17.27 -0.85 45 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 16.43 -0.96 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 15.64 -0.88 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 14.76 -0.92 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 13.98 -0.87 45 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 13.15 -0.86 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 12.46 -0.72 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 11.80 -0.72 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 11.14 -0.72 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 10.48 -0.71 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 58.32 -1.41 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 56.22 -1.43 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 54.16 -1.47 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 52.15 -1.46 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 50.18 -1.49 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 48.26 -1.53 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 46.40 -1.50 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 44.58 -1.50 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 42.81 -1.55 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 41.10 -1.54 44 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 39.44 -1.48 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 37.84 -1.52 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 36.29 -1.52 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 34.80 -1.47 44 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 33.37 -1.38 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 31.98 -1.27 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 30.66 -1.23 44 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 29.39 -1.20 44 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 28.16 -1.18 44 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 27.00 -1.12 44 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 25.89 -1.09 44 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 24.82 -1.08 44 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 23.83 -1.01 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 22.77 -1.06 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 21.84 -1.04 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 20.96 -1.00 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 20.09 -1.00 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 19.31 -0.91 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 18.56 -0.87 45 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 17.77 -0.91 45 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 17.06 -0.84 45 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 16.25 -0.84 45 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 15.49 -0.79 45 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 14.42 -1.12 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 13.80 -1.10 44 0 0 0
TOTAL CALL 576 5,649 +357
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 64 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 57 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 54 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 44 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 0.03 0.00 40 0 19 0
28MAY26 105.00 P 0.17 0.17 0.17 0.06 +0.01 40 1 46 +1
28MAY26 107.50 P 0.00 0.00 0.00 0.11 +0.01 40 0 68 0
28MAY26 110.00 P 0.00 0.00 0.00 0.19 +0.02 40 0 49 0
28MAY26 112.50 P 0.00 0.00 0.00 0.30 +0.01 39 0 183 0
28MAY26 115.00 P 0.00 0.00 0.00 0.50 +0.05 40 0 86 0
28MAY26 117.50 P 0.82 0.82 0.82 0.76 +0.07 40 8 97 0
28MAY26 120.00 P 1.32 1.32 1.22 1.14 +0.12 40 31 30 0
28MAY26 122.50 P 1.80 1.80 1.31 1.63 +0.17 40 60 117 +15
28MAY26 125.00 P 2.38 2.38 1.78 2.26 +0.24 40 53 145 +1
28MAY26 127.50 P 3.60 3.60 2.39 3.05 +0.36 40 19 160 0
28MAY26 130.00 P 4.32 4.32 3.75 4.01 +0.45 40 14 121 -3
28MAY26 132.50 P 5.00 5.00 4.20 5.13 +0.55 40 2 8 0
28MAY26 135.00 P 6.15 6.90 6.15 6.43 +0.83 41 46 32 +29
28MAY26 137.50 P 7.57 8.33 7.57 7.88 +0.94 41 54 152 +35
28MAY26 140.00 P 8.00 9.73 8.00 9.51 +0.98 41 27 85 +2
28MAY26 142.50 P 0.00 0.00 0.00 10.98 +0.83 39 0 28 0
28MAY26 145.00 P 14.40 14.40 14.40 12.85 +1.11 39 1 87 -1
28MAY26 147.50 P 0.00 0.00 0.00 14.83 +1.20 39 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 16.91 +1.30 39 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 19.09 +1.40 39 0 1 0
28MAY26 155.00 P 0.00 0.00 0.00 21.35 +1.47 39 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 23.65 +1.61 39 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 26.26 +1.74 44 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 28.65 +2.10 45 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 31.17 +1.95 48 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.02 +0.01 42 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.04 0.00 40 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.06 0.00 39 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.10 0.00 39 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.16 +0.01 40 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 0.24 +0.01 40 0 185 0
29JUN26 102.50 P 0.00 0.00 0.00 0.36 +0.01 40 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 0.52 +0.02 40 0 16 0
29JUN26 107.50 P 0.00 0.00 0.00 0.72 +0.04 39 0 545 0
29JUN26 110.00 P 0.00 0.00 0.00 0.99 +0.01 40 0 59 0
29JUN26 112.50 P 0.00 0.00 0.00 1.38 +0.11 40 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 1.81 +0.17 40 0 31 0
29JUN26 117.50 P 2.20 2.20 2.20 2.33 +0.13 40 2 17 +2
29JUN26 120.00 P 3.10 3.10 2.52 2.97 +0.19 40 61 75 +60
29JUN26 122.50 P 3.85 3.85 3.70 3.70 +0.26 40 45 90 +15
29JUN26 125.00 P 4.64 4.77 4.49 4.54 +0.34 40 60 30 -1
29JUN26 127.50 P 5.55 5.81 5.47 5.53 +0.53 40 60 60 +15
29JUN26 130.00 P 0.00 0.00 0.00 6.58 +0.62 40 0 32 0
29JUN26 132.50 P 7.79 7.79 7.79 7.79 +0.69 40 15 15 +15
29JUN26 135.00 P 8.55 8.55 8.55 9.13 +0.80 41 15 35 +15
29JUN26 137.50 P 10.56 10.56 10.56 10.58 +0.93 41 15 16 +15
29JUN26 140.00 P 0.00 0.00 0.00 12.14 +0.94 41 0 30 0
29JUN26 142.50 P 0.00 0.00 0.00 13.39 +0.54 40 0 45 0
29JUN26 145.00 P 0.00 0.00 0.00 15.12 +0.90 39 0 1,030 0
29JUN26 147.50 P 15.97 17.50 15.97 16.91 +0.94 40 3 3 0
29JUN26 150.00 P 0.00 0.00 0.00 18.83 +1.07 40 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 20.77 +1.09 39 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 22.84 +1.21 39 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 25.03 +1.30 40 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 27.39 +1.60 42 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 29.74 +1.71 43 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 31.92 +1.86 43 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.37 +0.05 42 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.50 +0.05 42 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 0.69 +0.09 42 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.90 +0.10 42 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 1.18 +0.13 42 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 1.51 +0.18 42 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 1.89 +0.18 42 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 2.37 +0.26 42 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 2.88 +0.26 42 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 3.52 +0.36 42 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 4.11 +0.30 42 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 4.93 +0.39 42 0 47 0
30JUL26 122.50 P 5.97 5.97 5.97 5.80 +0.46 42 15 62 +15
30JUL26 125.00 P 0.00 0.00 0.00 6.78 +0.56 42 0 75 0
30JUL26 127.50 P 0.00 0.00 0.00 7.84 +0.73 42 0 30 0
30JUL26 130.00 P 0.00 0.00 0.00 9.01 +0.71 42 0 15 0
30JUL26 132.50 P 9.87 9.87 9.87 10.27 +0.91 43 15 45 0
30JUL26 135.00 P 11.09 11.25 11.09 11.64 +0.94 43 36 24 +23
30JUL26 137.50 P 0.00 0.00 0.00 13.09 +1.05 43 0 15 0
30JUL26 140.00 P 13.91 13.91 13.91 14.64 +0.95 43 6 21 +6
30JUL26 142.50 P 15.00 15.00 15.00 16.17 +0.84 43 6 13 +6
30JUL26 145.00 P 0.00 0.00 0.00 17.62 +0.82 42 0 15 0
30JUL26 147.50 P 0.00 0.00 0.00 19.37 +1.14 43 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 21.15 +1.28 43 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 22.96 +1.20 43 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 24.84 +1.27 42 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 26.89 +1.28 43 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 28.88 +1.28 43 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 30.97 +1.29 43 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 33.13 +1.29 43 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 4.97 - 44 0 0 -
28AUG26 117.50 P 0.00 0.00 0.00 5.65 - 43 0 0 -
28AUG26 120.00 P 0.00 0.00 0.00 6.51 - 43 0 0 -
28AUG26 122.50 P 0.00 0.00 0.00 7.46 - 43 0 0 -
28AUG26 125.00 P 0.00 0.00 0.00 8.48 - 43 0 0 -
28AUG26 127.50 P 0.00 0.00 0.00 9.69 - 44 0 0 -
28AUG26 130.00 P 0.00 0.00 0.00 10.89 - 44 0 0 -
28AUG26 132.50 P 0.00 0.00 0.00 12.17 - 44 0 0 -
28AUG26 135.00 P 0.00 0.00 0.00 13.56 - 44 0 0 -
28AUG26 137.50 P 0.00 0.00 0.00 15.02 - 44 0 0 -
28AUG26 140.00 P 0.00 0.00 0.00 16.56 - 44 0 0 -
28AUG26 142.50 P 0.00 0.00 0.00 18.18 - 45 0 0 -
28AUG26 145.00 P 0.00 0.00 0.00 19.86 - 45 0 0 -
28AUG26 147.50 P 0.00 0.00 0.00 21.08 - 43 0 0 -
28AUG26 150.00 P 0.00 0.00 0.00 22.90 - 44 0 0 -
28AUG26 152.50 P 0.00 0.00 0.00 24.75 - 44 0 0 -
28AUG26 155.00 P 0.00 0.00 0.00 26.52 - 44 0 0 -
28AUG26 157.50 P 0.00 0.00 0.00 28.49 - 44 0 0 -
28AUG26 160.00 P 0.00 0.00 0.00 30.56 - 44 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 0.36 +0.03 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.49 +0.05 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.62 +0.05 44 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.82 +0.08 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 1.03 +0.08 44 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.31 +0.12 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.60 +0.12 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 1.98 +0.17 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 2.38 +0.17 44 0 18 0
29SEP26 102.50 P 0.00 0.00 0.00 2.86 +0.24 44 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 3.39 +0.24 44 0 15 0
29SEP26 107.50 P 4.21 4.21 4.21 3.97 +0.28 44 15 22 0
29SEP26 110.00 P 0.00 0.00 0.00 4.65 +0.32 44 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 5.35 +0.33 44 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 6.17 +0.43 44 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 6.97 +0.57 43 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 7.85 +0.52 43 0 21 0
29SEP26 122.50 P 0.00 0.00 0.00 8.92 +0.66 43 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 10.01 +0.66 43 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 11.19 +0.72 44 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 12.44 +0.76 44 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 13.76 +0.80 44 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 15.06 +0.93 44 100 275 +100
29SEP26 137.50 P 0.00 0.00 0.00 16.53 +0.98 44 100 375 +100
29SEP26 140.00 P 0.00 0.00 0.00 18.19 +1.15 44 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 19.78 +1.19 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 21.48 +1.19 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 22.62 +0.74 43 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 24.41 +1.05 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 26.25 +1.09 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 28.56 +1.65 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 30.46 +1.59 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 32.41 +1.72 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 33.95 +1.39 45 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 36.00 +1.32 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.17 +0.07 44 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.46 +0.12 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.76 +0.12 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.11 +0.16 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.52 +0.17 44 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 2.94 +0.17 44 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 3.45 +0.24 44 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 3.89 +0.12 44 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 4.43 +0.11 44 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 5.10 +0.17 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 5.97 +0.33 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 6.69 +0.33 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 7.56 +0.44 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 8.45 +0.44 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 9.06 +0.42 43 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 10.08 +0.57 43 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 11.09 +0.54 43 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 12.27 +0.67 43 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 13.39 +0.65 43 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 14.64 +0.71 43 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 15.94 +0.73 43 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 17.43 +0.97 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 18.87 +1.01 44 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 20.26 +0.87 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 21.81 +0.99 44 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 23.41 +1.03 44 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 25.06 +1.07 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 26.43 +0.79 44 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 28.28 +0.92 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 30.29 +1.18 45 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 31.83 +0.95 45 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 33.65 +0.95 45 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 35.40 +0.83 45 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 37.47 +1.01 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 39.82 +1.46 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.16 +0.13 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.59 +0.19 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.02 +0.19 44 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 3.46 +0.20 44 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 4.03 +0.26 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.46 +0.12 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.02 +0.11 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.72 +0.18 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 6.42 +0.15 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.14 +0.14 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 7.94 +0.43 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 8.82 +0.44 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.71 +0.45 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 10.60 +0.45 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 11.63 +0.56 44 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 12.70 +0.56 43 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 13.77 +0.56 43 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 14.88 +0.60 43 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.17 +0.79 44 0 40 0
30MAR27 127.50 P 0.00 0.00 0.00 17.46 +0.66 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 18.80 +0.69 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 20.20 +0.72 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 21.62 +0.71 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 23.12 +0.83 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 24.68 +0.93 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 26.27 +0.96 44 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 27.91 +1.00 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 29.48 +1.08 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.19 +1.10 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 32.94 +1.13 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.72 +1.16 45 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.54 +1.09 45 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 38.38 +1.06 45 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 40.27 +1.09 45 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 42.15 +1.13 45 0 0 0
TOTAL PUT 885 8,065 +465
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$ 33.04
28MAY26 22.00 C 0.00 0.00 0.00 11.08 -0.91 42 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.07 -0.92 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.18 -0.76 68 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 8.23 -0.79 66 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 7.24 -0.75 59 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 6.36 -0.67 60 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 5.39 -0.70 53 0 20 0
28MAY26 29.00 C 0.00 0.00 0.00 4.41 -0.82 46 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 3.59 -0.78 45 0 22 0
28MAY26 31.00 C 2.68 2.84 2.68 2.79 -0.87 42 60 109 +30
28MAY26 32.00 C 2.12 2.26 2.04 2.13 -0.62 42 41 196 +35
28MAY26 33.00 C 1.48 1.61 1.48 1.56 -0.53 41 19 787 +18
28MAY26 34.00 C 1.15 1.15 1.04 1.11 -0.45 41 24 674 -9
28MAY26 35.00 C 0.80 0.87 0.74 0.79 -0.34 41 77 903 +66
28MAY26 36.00 C 0.56 0.60 0.54 0.54 -0.28 41 61 651 +50
28MAY26 37.00 C 0.40 0.42 0.36 0.35 -0.23 41 169 660 +113
28MAY26 38.00 C 0.30 0.30 0.26 0.21 -0.19 40 181 794 +86
28MAY26 39.00 C 0.19 0.21 0.18 0.13 -0.14 40 326 779 +227
28MAY26 40.00 C 0.20 0.20 0.15 0.07 -0.11 39 70 2,277 +50
28MAY26 41.00 C 0.00 0.00 0.00 0.04 -0.08 39 0 565 0
28MAY26 42.00 C 0.00 0.00 0.00 0.02 -0.06 39 0 728 0
28MAY26 43.00 C 0.08 0.08 0.08 0.01 -0.04 38 67 502 +67
28MAY26 44.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 350 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 235 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 409 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 193 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 225 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,501 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 333 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,867 0
28MAY26 60.00 C 0.02 0.02 0.02 0.01 0.00 79 260 256 -240
29JUN26 17.50 C 0.00 0.00 0.00 15.74 -0.79 89 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 15.27 -0.70 88 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.74 -0.80 81 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 14.27 -0.71 81 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 13.76 -0.73 77 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 13.12 -0.94 43 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 12.28 -0.80 69 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.38 -0.67 70 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 10.34 -0.81 61 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 9.27 -0.86 50 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 8.23 -0.93 41 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 7.44 -0.78 48 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 6.60 -0.73 48 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 5.70 -0.77 45 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 4.94 -0.70 45 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 4.15 -0.74 43 0 203 0
29JUN26 31.00 C 0.00 0.00 0.00 3.51 -0.67 43 0 150 0
29JUN26 32.00 C 0.00 0.00 0.00 2.92 -0.56 43 0 355 0
29JUN26 33.00 C 2.34 2.57 2.34 2.39 -0.53 43 19 979 +19
29JUN26 34.00 C 1.93 2.10 1.86 1.96 -0.42 43 51 961 +20
29JUN26 35.00 C 1.51 1.71 1.50 1.57 -0.35 43 139 470 +125
29JUN26 36.00 C 0.00 0.00 0.00 1.26 -0.34 43 0 388 0
29JUN26 37.00 C 1.00 1.00 1.00 1.00 -0.32 43 17 693 0
29JUN26 38.00 C 0.82 0.86 0.82 0.77 -0.27 43 25 872 +15
29JUN26 39.00 C 0.00 0.00 0.00 0.58 -0.23 42 0 628 0
29JUN26 40.00 C 0.54 0.54 0.52 0.44 -0.19 42 16 2,501 0
29JUN26 41.00 C 0.44 0.44 0.44 0.32 -0.16 42 1 480 0
29JUN26 42.00 C 0.37 0.37 0.37 0.24 -0.12 42 24 814 0
29JUN26 43.00 C 0.00 0.00 0.00 0.17 -0.10 41 0 287 0
29JUN26 44.00 C 0.00 0.00 0.00 0.12 -0.08 41 0 622 0
29JUN26 45.00 C 0.00 0.00 0.00 0.09 -0.06 41 0 912 0
29JUN26 46.00 C 0.00 0.00 0.00 0.06 -0.05 41 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.04 -0.04 40 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 155 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 300 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 469 0
30JUL26 22.00 C 0.00 0.00 0.00 11.38 -0.81 54 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.50 -0.74 55 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.53 -0.77 51 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.64 -0.76 50 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.81 -0.70 49 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.97 -0.69 48 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.20 -0.66 47 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.48 -0.63 47 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.81 -0.62 46 0 0 0
30JUL26 31.00 C 4.00 4.12 4.00 4.11 -0.65 45 29 29 +29
30JUL26 32.00 C 3.62 3.68 3.53 3.56 -0.56 45 45 48 +45
30JUL26 33.00 C 2.95 3.24 2.95 3.06 -0.51 44 102 117 +102
30JUL26 34.00 C 2.59 2.67 2.59 2.61 -0.48 44 35 158 +35
30JUL26 35.00 C 2.31 2.39 2.31 2.25 -0.39 45 35 74 +26
30JUL26 36.00 C 1.98 1.98 1.90 1.92 -0.35 45 55 99 0
30JUL26 37.00 C 1.69 1.69 1.69 1.58 -0.39 44 5 30 +5
30JUL26 38.00 C 0.00 0.00 0.00 1.34 -0.32 44 0 42 0
30JUL26 39.00 C 1.24 1.24 1.15 1.11 -0.31 44 19 55 0
30JUL26 40.00 C 1.00 1.00 0.99 0.90 -0.29 44 30 46 +22
30JUL26 41.00 C 0.00 0.00 0.00 0.74 -0.26 44 0 45 0
30JUL26 42.00 C 0.71 0.71 0.71 0.59 -0.24 43 15 64 +15
30JUL26 43.00 C 0.65 0.65 0.65 0.48 -0.21 43 15 71 +15
30JUL26 44.00 C 0.00 0.00 0.00 0.38 -0.19 43 0 53 0
30JUL26 45.00 C 0.00 0.00 0.00 0.30 -0.17 43 0 80 0
30JUL26 46.00 C 0.00 0.00 0.00 0.23 -0.15 42 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.91 - 49 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 8.04 - 47 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 7.28 - 47 0 0 -
28AUG26 28.00 C 0.00 0.00 0.00 6.65 - 49 0 0 -
28AUG26 29.00 C 0.00 0.00 0.00 5.94 - 48 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 5.33 - 48 0 0 -
28AUG26 31.00 C 0.00 0.00 0.00 4.79 - 48 0 0 -
28AUG26 32.00 C 0.00 0.00 0.00 4.17 - 47 0 0 -
28AUG26 33.00 C 3.73 3.73 3.62 3.65 - 46 48 48 -
28AUG26 34.00 C 0.00 0.00 0.00 3.25 - 47 0 0 -
28AUG26 35.00 C 2.92 2.92 2.92 2.87 - 47 12 12 -
28AUG26 36.00 C 0.00 0.00 0.00 2.53 - 47 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 2.23 - 47 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 1.97 - 47 0 0 -
28AUG26 39.00 C 0.00 0.00 0.00 1.74 - 48 0 0 -
28AUG26 40.00 C 1.52 1.52 1.52 1.51 - 48 15 15 -
28AUG26 41.00 C 0.00 0.00 0.00 1.32 - 48 0 0 -
28AUG26 42.00 C 0.00 0.00 0.00 1.15 - 48 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 1.00 - 48 0 0 -
29SEP26 22.00 C 0.00 0.00 0.00 11.78 -0.74 54 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.93 -0.71 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.05 -0.73 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.24 -0.70 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.48 -0.67 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.73 -0.66 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.00 -0.67 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.39 -0.61 48 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 5.78 -0.58 48 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 5.29 -0.48 49 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 4.86 -0.36 50 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 4.20 -0.52 47 0 989 0
29SEP26 34.00 C 0.00 0.00 0.00 3.78 -0.47 47 0 751 0
29SEP26 35.00 C 0.00 0.00 0.00 3.40 -0.43 47 0 656 0
29SEP26 36.00 C 0.00 0.00 0.00 3.08 -0.38 48 0 1,394 0
29SEP26 37.00 C 0.00 0.00 0.00 2.80 -0.32 48 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 2.48 -0.34 48 0 750 0
29SEP26 39.00 C 0.00 0.00 0.00 2.25 -0.31 49 0 1,505 0
29SEP26 40.00 C 0.00 0.00 0.00 2.04 -0.28 49 0 1,566 0
29SEP26 41.00 C 0.00 0.00 0.00 1.83 -0.28 49 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 1.64 -0.27 49 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 1.47 -0.25 49 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 1.32 -0.23 50 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 1.18 -0.20 50 0 2,735 0
29SEP26 46.00 C 0.00 0.00 0.00 1.06 -0.20 50 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 0.95 -0.19 50 0 15 0
29SEP26 48.00 C 1.00 1.00 0.87 0.85 -0.18 50 25 60 +5
29SEP26 49.00 C 0.00 0.00 0.00 0.76 -0.17 50 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 0.68 -0.16 50 0 1,717 0
29SEP26 52.50 C 0.00 0.00 0.00 0.52 -0.14 50 0 247 0
30DEC26 22.00 C 0.00 0.00 0.00 12.47 -0.66 54 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.64 -0.68 53 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 10.87 -0.67 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.12 -0.68 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.46 -0.61 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.82 -0.57 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.08 -0.66 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.47 -0.49 49 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 7.01 -0.54 50 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 6.53 -0.48 50 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 6.01 -0.46 49 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 5.34 -0.66 47 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 5.07 -0.53 49 0 163 0
30DEC26 35.00 C 0.00 0.00 0.00 4.69 -0.46 49 0 81 0
30DEC26 36.00 C 0.00 0.00 0.00 4.34 -0.59 49 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 4.03 -0.48 49 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 3.72 -0.52 49 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.46 -0.35 49 0 46 0
30DEC26 40.00 C 3.11 3.11 3.11 3.21 -0.34 49 3 90 0
30DEC26 41.00 C 0.00 0.00 0.00 2.96 -0.35 49 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 2.73 -0.38 49 0 91 0
30DEC26 43.00 C 2.46 2.46 2.46 2.52 -0.40 49 15 643 +15
30DEC26 44.00 C 0.00 0.00 0.00 2.33 -0.35 50 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 2.15 -0.37 50 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 1.98 -0.36 50 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 1.83 -0.34 50 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 1.69 -0.27 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.51 -0.32 49 0 40 0
30DEC26 50.00 C 0.00 0.00 0.00 1.40 -0.30 49 0 14 0
30DEC26 52.50 C 1.19 1.30 1.19 1.18 -0.25 50 22 135 +22
30MAR27 22.00 C 0.00 0.00 0.00 13.05 -0.69 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.30 -0.69 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.61 -0.66 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.92 -0.65 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.26 -0.64 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.68 -0.59 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.01 -0.65 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.45 -0.67 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.01 -0.56 50 0 20 0
30MAR27 31.00 C 0.00 0.00 0.00 7.44 -0.61 50 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 6.98 -0.49 49 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 6.53 -0.49 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.15 -0.45 49 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 5.76 -0.45 49 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 5.42 -0.42 50 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 5.09 -0.41 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.80 -0.39 50 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 4.52 -0.37 50 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 4.24 -0.31 50 0 13 0
30MAR27 41.00 C 0.00 0.00 0.00 3.97 -0.30 50 0 18 0
30MAR27 42.00 C 0.00 0.00 0.00 3.73 -0.35 50 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 3.50 -0.29 50 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 3.29 -0.32 50 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 3.08 -0.31 50 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 2.89 -0.30 50 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.72 -0.28 50 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.55 -0.28 50 0 0 0
30MAR27 49.00 C 2.55 2.55 2.55 2.40 -0.26 50 1 74 +1
TOTAL CALL 2,173 52,075 +1,009
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 0.00 52 0 35 0
28MAY26 25.00 P 0.07 0.07 0.07 0.04 +0.01 52 12 36 +12
28MAY26 26.00 P 0.11 0.11 0.11 0.07 +0.01 50 38 137 +23
28MAY26 27.00 P 0.00 0.00 0.00 0.12 +0.03 49 0 179 0
28MAY26 28.00 P 0.21 0.21 0.21 0.20 +0.05 47 39 482 0
28MAY26 29.00 P 0.32 0.34 0.30 0.33 +0.09 47 74 748 +72
28MAY26 30.00 P 0.41 0.51 0.41 0.51 +0.15 46 133 722 +103
28MAY26 31.00 P 0.76 0.78 0.70 0.74 +0.20 44 47 580 +40
28MAY26 32.00 P 1.05 1.13 1.05 1.07 +0.28 43 37 1,422 +23
28MAY26 33.00 P 1.35 1.57 1.35 1.54 +0.41 43 44 1,130 +15
28MAY26 34.00 P 2.15 2.15 2.07 2.08 +0.50 42 60 743 +15
28MAY26 35.00 P 2.70 2.74 2.60 2.77 +0.60 43 119 954 -42
28MAY26 36.00 P 0.00 0.00 0.00 3.43 +0.61 41 0 583 0
28MAY26 37.00 P 0.00 0.00 0.00 4.24 +0.66 40 0 694 0
28MAY26 38.00 P 0.00 0.00 0.00 5.12 +0.72 40 0 354 0
28MAY26 39.00 P 0.00 0.00 0.00 5.97 +0.70 31 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 6.98 +0.71 37 0 473 0
28MAY26 41.00 P 0.00 0.00 0.00 7.97 +0.76 39 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 8.96 +0.78 0 0 292 0
28MAY26 43.00 P 0.00 0.00 0.00 9.96 +0.81 0 0 114 -27
28MAY26 44.00 P 0.00 0.00 0.00 10.96 +0.83 0 0 73 0
28MAY26 45.00 P 0.00 0.00 0.00 11.96 +0.83 0 0 24 0
28MAY26 46.00 P 0.00 0.00 0.00 12.96 +0.83 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.96 +0.83 0 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 14.96 +0.83 0 0 45 0
28MAY26 49.00 P 0.00 0.00 0.00 15.96 +0.83 0 0 75 0
28MAY26 50.00 P 0.00 0.00 0.00 16.96 +0.83 0 0 45 0
28MAY26 52.50 P 0.00 0.00 0.00 19.46 +0.83 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.96 +0.83 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.46 +0.83 0 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 26.96 +0.84 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 +0.02 51 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 +0.03 49 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.12 +0.05 49 0 107 0
29JUN26 25.00 P 0.00 0.00 0.00 0.19 +0.07 48 0 196 0
29JUN26 26.00 P 0.00 0.00 0.00 0.28 +0.10 47 0 316 0
29JUN26 27.00 P 0.41 0.41 0.40 0.42 +0.13 47 94 880 +94
29JUN26 28.00 P 0.51 0.51 0.51 0.58 +0.15 46 1 918 +1
29JUN26 29.00 P 0.73 0.73 0.73 0.79 +0.17 45 10 1,456 0
29JUN26 30.00 P 0.00 0.00 0.00 1.06 +0.22 45 0 3,271 0
29JUN26 31.00 P 1.42 1.42 1.41 1.40 +0.29 44 7 1,001 0
29JUN26 32.00 P 1.72 1.72 1.72 1.82 +0.34 44 4 1,418 +4
29JUN26 33.00 P 2.26 2.26 2.18 2.27 +0.37 44 114 1,089 +12
29JUN26 34.00 P 2.84 2.84 2.79 2.85 +0.45 44 90 1,254 +8
29JUN26 35.00 P 3.30 3.30 3.30 3.32 +0.39 41 6 389 -6
29JUN26 36.00 P 0.00 0.00 0.00 4.09 +0.59 43 0 294 0
29JUN26 37.00 P 0.00 0.00 0.00 4.82 +0.60 42 0 688 0
29JUN26 38.00 P 0.00 0.00 0.00 5.63 +0.68 43 0 657 0
29JUN26 39.00 P 0.00 0.00 0.00 6.46 +0.60 43 0 282 0
29JUN26 40.00 P 0.00 0.00 0.00 7.31 +0.62 43 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 8.27 +0.71 45 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 9.11 +0.67 42 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 10.07 +0.72 43 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 11.07 +0.79 46 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 11.97 +0.69 40 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 13.03 +0.85 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.96 +0.81 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.96 +0.83 0 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 15.96 +0.83 0 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 16.96 +0.83 0 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 19.46 +0.83 0 0 46 0
30JUL26 22.00 P 0.00 0.00 0.00 0.12 +0.04 48 0 59 0
30JUL26 23.00 P 0.00 0.00 0.00 0.18 +0.05 48 0 30 0
30JUL26 24.00 P 0.00 0.00 0.00 0.27 +0.08 47 0 0 0
30JUL26 25.00 P 0.38 0.38 0.38 0.38 +0.09 47 60 134 +60
30JUL26 26.00 P 0.52 0.52 0.52 0.54 +0.13 47 15 29 +15
30JUL26 27.00 P 0.65 0.65 0.65 0.74 +0.17 47 15 55 +15
30JUL26 28.00 P 0.00 0.00 0.00 0.95 +0.17 46 0 32 0
30JUL26 29.00 P 1.20 1.20 1.19 1.22 +0.22 46 16 18 +16
30JUL26 30.00 P 1.48 1.48 1.48 1.54 +0.26 45 15 48 +15
30JUL26 31.00 P 1.91 1.91 1.91 1.92 +0.31 45 15 66 +5
30JUL26 32.00 P 2.33 2.33 2.33 2.36 +0.35 45 33 46 -6
30JUL26 33.00 P 2.83 2.83 2.76 2.89 +0.43 45 65 464 0
30JUL26 34.00 P 3.41 3.47 3.40 3.44 +0.46 45 49 442 0
30JUL26 35.00 P 0.00 0.00 0.00 4.05 +0.50 45 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 4.62 +0.45 44 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 5.43 +0.63 45 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.09 +0.57 44 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.89 +0.61 44 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.82 +0.66 47 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.57 +0.59 45 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.46 +0.64 45 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.35 +0.66 45 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.17 +0.60 43 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.17 +0.69 45 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.08 +0.68 44 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.66 - 49 0 0 -
28AUG26 26.00 P 0.84 0.84 0.84 0.84 - 48 15 15 -
28AUG26 27.00 P 0.00 0.00 0.00 1.07 - 48 0 0 -
28AUG26 28.00 P 0.00 0.00 0.00 1.32 - 47 0 0 -
28AUG26 29.00 P 1.63 1.63 1.63 1.64 - 47 1 1 -
28AUG26 30.00 P 0.00 0.00 0.00 2.00 - 47 0 0 -
28AUG26 31.00 P 0.00 0.00 0.00 2.43 - 47 0 0 -
28AUG26 32.00 P 0.00 0.00 0.00 2.89 - 47 0 0 -
28AUG26 33.00 P 0.00 0.00 0.00 3.40 - 47 0 0 -
28AUG26 34.00 P 3.92 3.96 3.92 3.97 - 46 9 8 -
28AUG26 35.00 P 4.51 4.57 4.51 4.57 - 47 17 17 -
28AUG26 36.00 P 5.23 5.23 5.23 5.23 - 47 7 7 -
28AUG26 37.00 P 0.00 0.00 0.00 5.86 - 46 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 6.62 - 46 0 0 -
28AUG26 39.00 P 0.00 0.00 0.00 7.37 - 47 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 8.17 - 47 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 8.98 - 47 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 9.82 - 47 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 10.69 - 47 0 0 -
29SEP26 22.00 P 0.00 0.00 0.00 0.53 +0.22 54 0 100 0
29SEP26 23.00 P 0.00 0.00 0.00 0.67 +0.24 53 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.84 +0.26 52 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 1.03 +0.28 51 0 89 0
29SEP26 26.00 P 0.00 0.00 0.00 1.26 +0.33 51 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.51 +0.28 50 0 250 0
29SEP26 28.00 P 0.00 0.00 0.00 1.81 +0.35 50 0 163 0
29SEP26 29.00 P 0.00 0.00 0.00 2.11 +0.32 49 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 2.48 +0.34 48 0 672 0
29SEP26 31.00 P 0.00 0.00 0.00 2.86 +0.35 47 0 1,523 0
29SEP26 32.00 P 0.00 0.00 0.00 3.37 +0.42 47 0 334 0
29SEP26 33.00 P 0.00 0.00 0.00 3.85 +0.38 47 0 2,206 0
29SEP26 34.00 P 4.08 4.08 4.08 4.43 +0.49 47 20 836 +20
29SEP26 35.00 P 0.00 0.00 0.00 5.07 +0.50 48 0 1,118 0
29SEP26 36.00 P 0.00 0.00 0.00 5.73 +0.55 48 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 6.43 +0.59 48 0 891 0
29SEP26 38.00 P 0.00 0.00 0.00 7.05 +0.46 47 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.80 +0.48 47 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.57 +0.49 48 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 9.37 +0.52 48 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 10.19 +0.54 48 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 11.03 +0.56 48 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.87 +0.57 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.79 +0.65 49 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 13.64 +0.63 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.49 +0.61 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.40 +0.63 48 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 16.35 +0.68 49 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 17.25 +0.67 48 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 19.59 +0.70 47 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.81 +0.17 49 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 1.04 +0.22 49 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 1.27 +0.21 49 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.55 +0.24 49 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.84 +0.22 49 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.17 +0.23 48 0 63 0
30DEC26 28.00 P 2.48 2.48 2.48 2.53 +0.26 48 3 60 +3
30DEC26 29.00 P 0.00 0.00 0.00 2.93 +0.28 48 0 80 0
30DEC26 30.00 P 0.00 0.00 0.00 3.36 +0.31 48 0 144 0
30DEC26 31.00 P 0.00 0.00 0.00 3.83 +0.34 48 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 4.34 +0.35 48 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 4.88 +0.37 48 0 415 0
30DEC26 34.00 P 0.00 0.00 0.00 5.46 +0.41 48 0 228 0
30DEC26 35.00 P 0.00 0.00 0.00 6.08 +0.45 48 0 163 0
30DEC26 36.00 P 0.00 0.00 0.00 6.74 +0.51 48 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 7.32 +0.44 47 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 8.03 +0.42 48 0 1,162 0
30DEC26 39.00 P 0.00 0.00 0.00 8.72 +0.40 47 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 9.51 +0.47 48 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 10.28 +0.49 48 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 11.05 +0.49 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.84 +0.50 48 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.65 +0.52 48 0 0 0
30DEC26 45.00 P 13.00 13.00 13.00 13.46 +0.52 48 4 8 +4
30DEC26 46.00 P 0.00 0.00 0.00 14.30 +0.53 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.17 +0.57 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.01 +0.56 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.86 +0.55 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.78 +0.60 48 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 20.03 +0.64 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.32 +0.23 50 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 1.57 +0.24 50 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.83 +0.21 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.13 +0.20 49 0 26 0
30MAR27 26.00 P 0.00 0.00 0.00 2.47 +0.22 49 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 2.89 +0.30 49 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 3.21 +0.22 48 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 3.68 +0.29 48 0 165 0
30MAR27 30.00 P 4.18 4.18 4.18 4.14 +0.41 48 2 232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.60 +0.31 48 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 5.13 +0.43 48 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 5.68 +0.47 48 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 6.26 +0.40 48 0 35 0
30MAR27 35.00 P 0.00 0.00 0.00 6.87 +0.43 48 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 7.52 +0.49 48 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 8.17 +0.46 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.86 +0.53 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.52 +0.51 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.25 +0.44 48 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 10.98 +0.44 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.74 +0.45 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.53 +0.48 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.31 +0.48 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.12 +0.50 48 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.91 +0.50 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.74 +0.51 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.59 +0.54 49 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 17.41 +0.52 48 0 0 0
TOTAL PUT 1,290 51,749 +494
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.08
28MAY26 3.90 C 0.000 0.000 0.000 2.200 -0.071 132 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 2.100 -0.071 126 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 2.001 -0.070 120 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.899 -0.072 113 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.800 -0.071 108 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.700 -0.071 102 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.602 -0.069 99 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.502 -0.069 93 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.400 -0.071 86 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.299 -0.073 80 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.201 -0.071 76 0 0 -119
28MAY26 5.00 C 0.000 0.000 0.000 1.081 -0.091 0 0 0 -200
28MAY26 5.25 C 0.000 0.000 0.000 0.851 -0.071 58 0 0 -351
28MAY26 5.50 C 0.000 0.000 0.000 0.599 -0.073 44 0 0 -363
28MAY26 5.75 C 0.000 0.000 0.000 0.332 -0.090 19 0 0 -111
28MAY26 6.00 C 0.255 0.305 0.110 0.118 -0.071 19 177 363 -40
28MAY26 6.25 C 0.095 0.111 0.040 0.034 -0.034 20 121 254 -74
28MAY26 6.50 C 0.028 0.041 0.018 0.008 -0.012 20 113 228 +5
28MAY26 6.75 C 0.013 0.014 0.006 0.002 -0.003 21 22 127 +12
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.296 -0.075 97 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.200 -0.071 94 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.100 -0.071 90 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.001 -0.070 86 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.899 -0.072 81 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.800 -0.071 78 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.700 -0.071 74 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.602 -0.069 70 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.502 -0.069 66 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.400 -0.071 62 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.299 -0.073 58 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.201 -0.071 55 0 0 -159
29JUN26 5.00 C 0.000 0.000 0.000 1.102 -0.070 51 0 2 -204
29JUN26 5.25 C 0.880 0.880 0.880 0.852 -0.070 42 1 3 -685
29JUN26 5.50 C 0.780 0.780 0.780 0.599 -0.073 32 1 3 -459
29JUN26 5.75 C 0.000 0.000 0.000 0.337 -0.093 19 0 435 0
29JUN26 6.00 C 0.300 0.310 0.211 0.197 -0.052 22 7 342 +1
29JUN26 6.25 C 0.169 0.190 0.103 0.106 -0.036 22 39 184 +4
29JUN26 6.50 C 0.000 0.000 0.000 0.051 -0.022 22 0 166 0
29JUN26 6.75 C 0.030 0.030 0.030 0.022 -0.012 22 30 70 -15
29JUN26 7.00 C 0.019 0.019 0.019 0.009 -0.006 22 10 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.004 -0.002 23 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 2.101 -0.070 74 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 2.001 -0.070 71 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.901 -0.070 68 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.800 -0.071 64 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.701 -0.070 61 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.602 -0.069 58 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.502 -0.069 54 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.401 -0.070 51 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.301 -0.071 48 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.201 -0.071 45 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.102 -0.070 42 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.852 -0.070 34 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.599 -0.074 26 0 0 -15
30JUL26 5.75 C 0.000 0.000 0.000 0.396 -0.065 23 0 100 0
30JUL26 6.00 C 0.261 0.261 0.261 0.263 -0.055 23 30 35 +30
30JUL26 6.25 C 0.200 0.200 0.170 0.166 -0.041 23 7 8 0
30JUL26 6.50 C 0.108 0.108 0.108 0.097 -0.030 23 1 1,502 +1
30JUL26 6.75 C 0.085 0.085 0.085 0.055 -0.019 23 4 4 +4
30JUL26 7.00 C 0.000 0.000 0.000 0.029 -0.012 23 0 3,000 0
30JUL26 7.25 C 0.038 0.038 0.038 0.015 -0.006 23 12 12 +12
30JUL26 7.50 C 0.000 0.000 0.000 0.007 -0.004 23 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.004 -0.002 23 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.801 - 55 0 0 -
28AUG26 4.40 C 0.000 0.000 0.000 1.701 - 52 0 0 -
28AUG26 4.50 C 0.000 0.000 0.000 1.602 - 50 0 0 -
28AUG26 4.60 C 0.000 0.000 0.000 1.502 - 47 0 0 -
28AUG26 4.70 C 0.000 0.000 0.000 1.401 - 44 0 0 -
28AUG26 4.80 C 0.000 0.000 0.000 1.301 - 41 0 0 -
28AUG26 4.90 C 0.000 0.000 0.000 1.201 - 38 0 0 -
28AUG26 5.00 C 0.000 0.000 0.000 1.102 - 36 0 0 -
28AUG26 5.25 C 0.000 0.000 0.000 0.852 - 29 0 0 -
28AUG26 5.50 C 0.000 0.000 0.000 0.623 - 25 0 0 -
28AUG26 5.75 C 0.000 0.000 0.000 0.444 - 24 0 0 -
28AUG26 6.00 C 0.000 0.000 0.000 0.315 - 23 0 0 -
28AUG26 6.25 C 0.000 0.000 0.000 0.211 - 23 0 0 -
28AUG26 6.50 C 0.170 0.170 0.170 0.141 - 23 6 6 -
28AUG26 6.75 C 0.000 0.000 0.000 0.088 - 23 0 0 -
28AUG26 7.00 C 0.000 0.000 0.000 0.053 - 23 0 0 -
28AUG26 7.25 C 0.000 0.000 0.000 0.031 - 23 0 0 -
28AUG26 7.50 C 0.000 0.000 0.000 0.018 - 23 0 0 -
28AUG26 7.75 C 0.024 0.024 0.024 0.010 - 23 30 30 -
28AUG26 8.00 C 0.000 0.000 0.000 0.005 - 23 0 0 -
28AUG26 8.25 C 0.000 0.000 0.000 0.003 - 24 0 0 -
28AUG26 8.50 C 0.000 0.000 0.000 0.002 - 24 0 0 -
28AUG26 8.75 C 0.000 0.000 0.000 0.001 - 24 0 0 -
28AUG26 9.00 C 0.000 0.000 0.000 0.001 - 26 0 0 -
28AUG26 9.25 C 0.000 0.000 0.000 0.001 - 27 0 0 -
29SEP26 3.80 C 0.000 0.000 0.000 2.301 -0.070 63 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.201 -0.070 60 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.101 -0.070 57 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.001 -0.070 54 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.901 -0.070 52 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.801 -0.070 49 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.701 -0.070 46 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.602 -0.069 44 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.502 -0.069 41 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.401 -0.070 39 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.301 -0.071 36 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.202 -0.070 34 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.102 -0.070 32 0 0 -47
29SEP26 5.25 C 0.000 0.000 0.000 0.862 -0.063 27 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.667 -0.057 25 0 266 0
29SEP26 5.75 C 0.000 0.000 0.000 0.506 -0.049 25 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.364 -0.054 24 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.266 -0.042 24 0 539 0
29SEP26 6.50 C 0.000 0.000 0.000 0.188 -0.033 24 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.128 -0.025 24 0 143 0
29SEP26 7.00 C 0.000 0.000 0.000 0.086 -0.017 24 0 77 0
29SEP26 7.25 C 0.000 0.000 0.000 0.056 -0.012 24 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.036 -0.008 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.022 -0.006 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.014 -0.003 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.008 -0.003 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.005 -0.002 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.201 -0.070 46 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.101 -0.070 43 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.001 -0.070 41 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.901 -0.070 39 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.801 -0.070 37 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.701 -0.070 35 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.602 -0.069 33 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.502 -0.069 31 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.401 -0.070 29 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.301 -0.074 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.223 -0.053 27 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.141 -0.053 27 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.943 -0.048 25 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.770 -0.046 25 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.618 -0.045 24 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.482 -0.047 24 0 81 0
30DEC26 6.25 C 0.367 0.367 0.367 0.379 -0.044 24 50 52 +50
30DEC26 6.50 C 0.000 0.000 0.000 0.295 -0.035 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.226 -0.031 24 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.173 -0.029 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.135 -0.023 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.102 -0.016 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.075 -0.012 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.055 -0.009 25 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.039 -0.008 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.028 -0.006 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.020 -0.004 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.014 -0.003 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.010 -0.003 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.201 -0.071 37 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.101 -0.071 35 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.001 -0.070 33 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.901 -0.070 31 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.801 -0.070 29 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.701 -0.070 28 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.602 -0.069 26 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.503 -0.075 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.416 -0.058 24 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.332 -0.052 24 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.251 -0.049 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.175 -0.052 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.988 -0.052 23 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.822 -0.045 23 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.676 -0.046 23 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.554 -0.042 23 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.450 -0.036 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.362 -0.032 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.290 -0.030 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.230 -0.027 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.183 -0.025 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.148 -0.014 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.116 -0.011 24 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.090 -0.007 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.068 -0.006 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.052 -0.005 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.040 -0.003 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.029 -0.003 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.022 -0.002 24 0 0 0
TOTAL CALL 661 10,226 -2,723
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 54 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 51 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 48 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 45 0 64 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 42 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 39 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 159 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 194 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 211 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 303 0
28MAY26 5.25 P 0.000 0.000 0.000 0.002 0.000 21 0 236 0
28MAY26 5.50 P 0.010 0.021 0.010 0.012 +0.002 20 90 345 +78
28MAY26 5.75 P 0.027 0.065 0.026 0.058 +0.016 20 67 333 +31
28MAY26 6.00 P 0.071 0.149 0.071 0.169 +0.042 20 84 200 +74
28MAY26 6.25 P 0.221 0.349 0.186 0.353 +0.065 21 120 171 +104
28MAY26 6.50 P 0.480 0.574 0.480 0.578 +0.081 23 235 405 +217
28MAY26 6.75 P 0.742 0.811 0.742 0.794 +0.065 0 108 92 +76
28MAY26 7.00 P 0.000 0.000 0.000 1.039 +0.061 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.289 +0.060 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.538 +0.060 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.790 +0.056 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.039 +0.058 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.290 +0.056 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.538 +0.053 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.788 +0.061 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 3.041 +0.060 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.288 +0.061 0 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 39 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.002 +0.001 23 0 164 0
29JUN26 4.90 P 0.007 0.008 0.007 0.003 +0.001 22 2 280 0
29JUN26 5.00 P 0.010 0.010 0.010 0.006 +0.002 23 1 473 0
29JUN26 5.25 P 0.020 0.020 0.020 0.020 +0.005 22 30 649 +30
29JUN26 5.50 P 0.042 0.042 0.042 0.055 +0.012 22 15 716 +15
29JUN26 5.75 P 0.063 0.126 0.063 0.123 +0.024 22 37 414 +2
29JUN26 6.00 P 0.150 0.227 0.150 0.239 +0.043 22 73 361 +67
29JUN26 6.25 P 0.000 0.000 0.000 0.401 +0.058 22 0 50 0
29JUN26 6.50 P 0.000 0.000 0.000 0.603 +0.073 22 0 16 0
29JUN26 6.75 P 0.000 0.000 0.000 0.813 +0.064 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.049 +0.068 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.295 +0.066 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.548 +0.070 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.796 +0.062 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.048 +0.067 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.296 +0.062 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.548 +0.063 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.795 +0.066 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.045 +0.053 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.299 +0.072 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.002 0.000 22 0 50 0
30JUL26 4.70 P 0.006 0.006 0.006 0.005 +0.001 23 1 1 +1
30JUL26 4.80 P 0.000 0.000 0.000 0.008 +0.002 23 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.012 +0.002 23 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.018 +0.004 23 0 0 0
30JUL26 5.25 P 0.038 0.038 0.038 0.046 +0.011 23 50 54 +6
30JUL26 5.50 P 0.000 0.000 0.000 0.094 +0.018 23 0 7 0
30JUL26 5.75 P 0.000 0.000 0.000 0.172 +0.026 22 0 107 0
30JUL26 6.00 P 0.000 0.000 0.000 0.291 +0.042 22 0 45 0
30JUL26 6.25 P 0.000 0.000 0.000 0.446 +0.054 22 0 78 0
30JUL26 6.50 P 0.572 0.572 0.572 0.634 +0.066 23 25 170 +25
30JUL26 6.75 P 0.000 0.000 0.000 0.823 +0.051 17 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.050 +0.055 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.295 +0.065 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.549 +0.071 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.796 +0.062 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.048 +0.067 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.296 +0.062 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.548 +0.063 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.795 +0.066 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.048 +0.056 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.299 +0.070 0 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.002 - 24 0 0 -
28AUG26 4.40 P 0.000 0.000 0.000 0.003 - 23 0 0 -
28AUG26 4.50 P 0.000 0.000 0.000 0.005 - 24 0 0 -
28AUG26 4.60 P 0.000 0.000 0.000 0.008 - 24 0 0 -
28AUG26 4.70 P 0.000 0.000 0.000 0.011 - 23 0 0 -
28AUG26 4.80 P 0.000 0.000 0.000 0.016 - 23 0 0 -
28AUG26 4.90 P 0.000 0.000 0.000 0.023 - 23 0 0 -
28AUG26 5.00 P 0.000 0.000 0.000 0.033 - 23 0 0 -
28AUG26 5.25 P 0.000 0.000 0.000 0.069 - 23 0 0 -
28AUG26 5.50 P 0.000 0.000 0.000 0.125 - 23 0 0 -
28AUG26 5.75 P 0.000 0.000 0.000 0.214 - 23 0 0 -
28AUG26 6.00 P 0.000 0.000 0.000 0.333 - 23 0 0 -
28AUG26 6.25 P 0.000 0.000 0.000 0.489 - 23 0 0 -
28AUG26 6.50 P 0.000 0.000 0.000 0.672 - 24 0 0 -
28AUG26 6.75 P 0.000 0.000 0.000 0.847 - 20 0 0 -
28AUG26 7.00 P 0.000 0.000 0.000 1.065 - 0 0 0 -
28AUG26 7.25 P 0.000 0.000 0.000 1.299 - 0 0 0 -
28AUG26 7.50 P 0.000 0.000 0.000 1.577 - 27 0 0 -
28AUG26 7.75 P 0.000 0.000 0.000 1.831 - 31 0 0 -
28AUG26 8.00 P 0.000 0.000 0.000 2.048 - 0 0 0 -
28AUG26 8.25 P 0.000 0.000 0.000 2.296 - 0 0 0 -
28AUG26 8.50 P 0.000 0.000 0.000 2.548 - 0 0 0 -
28AUG26 8.75 P 0.000 0.000 0.000 2.795 - 0 0 0 -
28AUG26 9.00 P 0.000 0.000 0.000 3.048 - 0 0 0 -
28AUG26 9.25 P 0.000 0.000 0.000 3.299 - 0 0 0 -
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 +0.001 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 0.000 24 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.005 +0.001 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.008 +0.002 24 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.011 +0.002 24 0 64 0
29SEP26 4.60 P 0.000 0.000 0.000 0.016 +0.003 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.022 +0.005 24 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.030 +0.006 24 0 180 0
29SEP26 4.90 P 0.000 0.000 0.000 0.040 +0.007 24 0 907 0
29SEP26 5.00 P 0.050 0.050 0.050 0.054 +0.010 24 10 1,351 +10
29SEP26 5.25 P 0.069 0.069 0.069 0.100 +0.015 24 2 263 +2
29SEP26 5.50 P 0.000 0.000 0.000 0.164 +0.022 24 0 387 0
29SEP26 5.75 P 0.205 0.240 0.205 0.250 +0.027 23 7 195 0
29SEP26 6.00 P 0.000 0.000 0.000 0.370 +0.039 23 0 469 0
29SEP26 6.25 P 0.000 0.000 0.000 0.528 +0.056 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.680 +0.037 22 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.875 +0.042 22 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.085 +0.047 20 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.310 +0.056 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.577 +0.087 25 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.831 +0.097 28 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.049 +0.068 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.296 +0.062 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.549 +0.064 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.799 +0.070 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.050 +0.058 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.299 +0.068 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.006 +0.001 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.009 +0.002 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.012 +0.002 25 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.017 +0.003 25 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.022 +0.003 25 0 26 0
30DEC26 4.40 P 0.000 0.000 0.000 0.029 +0.004 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.038 +0.006 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.049 +0.007 25 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.062 +0.010 25 0 29 0
30DEC26 4.80 P 0.071 0.071 0.071 0.076 +0.010 25 21 71 +21
30DEC26 4.90 P 0.000 0.000 0.000 0.089 +0.008 24 0 56 0
30DEC26 5.00 P 0.000 0.000 0.000 0.114 +0.014 25 0 24 0
30DEC26 5.25 P 0.000 0.000 0.000 0.177 +0.022 25 0 53 0
30DEC26 5.50 P 0.000 0.000 0.000 0.259 +0.027 25 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.368 +0.035 25 0 4 0
30DEC26 6.00 P 0.000 0.000 0.000 0.496 +0.044 25 0 14 0
30DEC26 6.25 P 0.000 0.000 0.000 0.645 +0.059 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.800 +0.045 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.981 +0.045 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.184 +0.051 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.392 +0.050 26 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.609 +0.054 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.832 +0.049 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.060 +0.051 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.321 +0.083 26 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.570 +0.085 27 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.820 +0.091 29 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.050 +0.058 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.299 +0.068 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.012 +0.002 24 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.016 +0.004 24 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.021 +0.004 24 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.028 +0.006 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.036 +0.007 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.046 +0.009 24 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.056 +0.009 24 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.071 +0.013 24 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.085 +0.013 24 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.104 +0.018 24 0 37 0
30MAR27 4.90 P 0.000 0.000 0.000 0.123 +0.017 24 0 101 0
30MAR27 5.00 P 0.000 0.000 0.000 0.147 +0.022 24 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.217 +0.029 24 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.306 +0.037 24 0 3 0
30MAR27 5.75 P 0.421 0.421 0.421 0.414 +0.044 24 1 3 +1
30MAR27 6.00 P 0.000 0.000 0.000 0.542 +0.051 24 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.688 +0.057 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.849 +0.058 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.028 +0.061 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.220 +0.061 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.425 +0.061 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.639 +0.056 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.856 +0.052 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.082 +0.056 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.321 +0.066 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.570 +0.085 25 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.820 +0.090 27 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.070 +0.078 28 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.321 +0.090 30 0 0 0
TOTAL PUT 979 13,293 +760
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 ($0.001) CLOSING PRICE HK$ 5.06
28MAY26 3.30 C 0.000 0.000 0.000 1.793 -0.093 98 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.693 -0.091 92 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.594 -0.091 87 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.494 -0.091 81 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.394 -0.091 76 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.294 -0.092 70 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.195 -0.093 66 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.095 -0.093 61 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.995 -0.092 55 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.894 -0.095 50 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.767 -0.124 0 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.688 -0.103 37 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.586 -0.106 32 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.470 -0.115 17 0 8,112 0
28MAY26 4.70 C 0.000 0.000 0.000 0.387 -0.114 23 0 4,965 0
28MAY26 4.80 C 0.305 0.305 0.305 0.286 -0.114 18 30 2,926 0
28MAY26 4.90 C 0.000 0.000 0.000 0.212 -0.095 19 0 3,787 0
28MAY26 5.00 C 0.188 0.188 0.141 0.141 -0.085 18 374 4,519 -139
28MAY26 5.25 C 0.058 0.058 0.046 0.036 -0.038 17 232 14,454 0
28MAY26 5.50 C 0.007 0.008 0.006 0.006 -0.008 18 570 7,895 +490
28MAY26 5.75 C 0.000 0.000 0.000 0.001 -0.001 19 0 2,031 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 25 0 340 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 30 0 126 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 35 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 40 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 2.108 -0.085 84 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.006 -0.087 79 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.908 -0.085 75 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.808 -0.086 71 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.707 -0.087 66 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.610 -0.085 63 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.510 -0.085 59 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.409 -0.087 55 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.311 -0.087 52 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.204 -0.095 45 0 41 0
29JUN26 4.00 C 1.118 1.118 1.118 1.108 -0.090 43 20 5,044 -20
29JUN26 4.10 C 0.000 0.000 0.000 0.995 -0.105 35 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.898 -0.102 33 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.801 -0.102 30 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.688 -0.115 22 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.586 -0.124 18 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.484 -0.128 14 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.408 -0.093 18 0 5,759 0
29JUN26 4.80 C 0.000 0.000 0.000 0.334 -0.101 19 0 1,766 0
29JUN26 4.90 C 0.333 0.333 0.266 0.259 -0.087 19 1,211 18,652 -1,180
29JUN26 5.00 C 0.205 0.205 0.205 0.195 -0.078 18 25 7,487 -25
29JUN26 5.25 C 0.118 0.118 0.081 0.083 -0.042 18 147 14,170 0
29JUN26 5.50 C 0.036 0.038 0.033 0.028 -0.021 18 339 4,649 0
29JUN26 5.75 C 0.015 0.015 0.015 0.008 -0.007 18 1 2,274 0
29JUN26 6.00 C 0.000 0.000 0.000 0.002 -0.002 18 0 503 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.411 -0.086 51 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.311 -0.087 48 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.211 -0.088 44 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.109 -0.089 40 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.006 -0.094 36 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.904 -0.096 32 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.803 -0.101 29 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.703 -0.105 26 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.605 -0.105 23 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.511 -0.107 21 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.423 -0.103 20 0 0 0
30JUL26 4.80 C 0.349 0.349 0.349 0.341 -0.099 19 30 30 +30
30JUL26 4.90 C 0.000 0.000 0.000 0.270 -0.084 19 0 453 0
30JUL26 5.00 C 0.210 0.210 0.210 0.208 -0.075 19 40 725 0
30JUL26 5.25 C 0.102 0.102 0.100 0.096 -0.042 18 400 7,140 +272
30JUL26 5.50 C 0.053 0.054 0.053 0.038 -0.021 18 400 5,650 -200
30JUL26 5.75 C 0.020 0.024 0.020 0.013 -0.008 18 401 3,385 +200
30JUL26 6.00 C 0.000 0.000 0.000 0.004 -0.003 18 0 171 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 -0.001 18 0 208 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.211 - 41 0 0 -
28AUG26 4.00 C 0.000 0.000 0.000 1.109 - 37 0 0 -
28AUG26 4.10 C 0.000 0.000 0.000 1.006 - 33 0 0 -
28AUG26 4.20 C 0.000 0.000 0.000 0.904 - 30 0 0 -
28AUG26 4.30 C 0.000 0.000 0.000 0.803 - 27 0 0 -
28AUG26 4.40 C 0.000 0.000 0.000 0.704 - 24 0 0 -
28AUG26 4.50 C 0.000 0.000 0.000 0.608 - 22 0 0 -
28AUG26 4.60 C 0.000 0.000 0.000 0.516 - 21 0 0 -
28AUG26 4.70 C 0.000 0.000 0.000 0.430 - 20 0 0 -
28AUG26 4.80 C 0.000 0.000 0.000 0.352 - 19 0 0 -
28AUG26 4.90 C 0.000 0.000 0.000 0.283 - 19 0 0 -
28AUG26 5.00 C 0.000 0.000 0.000 0.223 - 18 0 0 -
28AUG26 5.25 C 0.159 0.159 0.123 0.114 - 18 130 130 -
28AUG26 5.50 C 0.072 0.072 0.072 0.052 - 18 100 100 -
28AUG26 5.75 C 0.036 0.036 0.036 0.022 - 18 30 30 -
28AUG26 6.00 C 0.000 0.000 0.000 0.009 - 18 0 0 -
28AUG26 6.25 C 0.000 0.000 0.000 0.003 - 18 0 0 -
28AUG26 6.50 C 0.000 0.000 0.000 0.001 - 18 0 0 -
28AUG26 6.75 C 0.000 0.000 0.000 0.001 - 20 0 0 -
28AUG26 7.00 C 0.000 0.000 0.000 0.001 - 22 0 0 -
28AUG26 7.25 C 0.000 0.000 0.000 0.001 - 24 0 0 -
28AUG26 7.50 C 0.000 0.000 0.000 0.001 - 26 0 0 -
28AUG26 7.75 C 0.000 0.000 0.000 0.001 - 28 0 0 -
28AUG26 8.00 C 0.000 0.000 0.000 0.001 - 30 0 0 -
28AUG26 8.25 C 0.000 0.000 0.000 0.001 - 32 0 0 -
29SEP26 3.00 C 0.000 0.000 0.000 2.108 -0.087 65 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.009 -0.085 62 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.909 -0.086 58 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.810 -0.085 55 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.709 -0.087 52 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.610 -0.088 49 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.512 -0.086 46 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.411 -0.087 43 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.311 -0.089 40 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.211 -0.088 37 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.109 -0.090 34 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.007 -0.093 31 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 0.906 -0.099 28 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.806 -0.104 25 0 1,948 0
29SEP26 4.40 C 0.730 0.730 0.730 0.709 -0.105 23 50 2,541 0
29SEP26 4.50 C 0.642 0.642 0.641 0.616 -0.094 22 4 3,968 0
29SEP26 4.60 C 0.000 0.000 0.000 0.516 -0.117 19 0 2,955 0
29SEP26 4.70 C 0.000 0.000 0.000 0.446 -0.094 20 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.373 -0.090 20 0 1,206 0
29SEP26 4.90 C 0.336 0.350 0.314 0.308 -0.075 19 50 5,260 +3
29SEP26 5.00 C 0.256 0.256 0.252 0.251 -0.065 19 35 19,950 +35
29SEP26 5.25 C 0.000 0.000 0.000 0.144 -0.043 19 0 4,345 0
29SEP26 5.50 C 0.090 0.090 0.090 0.078 -0.027 19 40 3,038 -40
29SEP26 5.75 C 0.045 0.045 0.045 0.039 -0.015 19 200 854 +30
29SEP26 6.00 C 0.000 0.000 0.000 0.018 -0.008 18 0 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.009 -0.003 19 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.004 -0.002 19 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 -0.001 19 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.009 -0.085 50 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.909 -0.086 47 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.810 -0.085 45 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.711 -0.086 42 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.610 -0.088 40 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.512 -0.086 38 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.412 -0.086 35 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.311 -0.090 33 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.212 -0.089 30 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.111 -0.088 28 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.012 -0.088 26 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.916 -0.089 24 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.821 -0.093 23 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.737 -0.089 22 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.655 -0.084 21 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.579 -0.075 21 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.502 -0.073 20 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.433 -0.070 20 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.367 -0.069 19 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.319 -0.063 19 0 1,653 0
30DEC26 5.25 C 0.000 0.000 0.000 0.219 -0.048 19 0 1,242 0
30DEC26 5.50 C 0.000 0.000 0.000 0.146 -0.036 19 0 351 0
30DEC26 5.75 C 0.000 0.000 0.000 0.095 -0.024 19 0 170 0
30DEC26 6.00 C 0.000 0.000 0.000 0.059 -0.017 19 0 528 0
30DEC26 6.25 C 0.000 0.000 0.000 0.038 -0.013 20 0 520 0
30DEC26 6.50 C 0.000 0.000 0.000 0.023 -0.007 20 0 204 0
30DEC26 6.75 C 0.000 0.000 0.000 0.013 -0.005 20 0 190 0
30DEC26 7.00 C 0.017 0.017 0.017 0.008 -0.002 20 27 217 +27
30DEC26 7.25 C 0.000 0.000 0.000 0.005 -0.001 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.810 -0.085 38 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.711 -0.086 36 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.612 -0.086 34 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.513 -0.085 32 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.412 -0.088 30 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.315 -0.086 28 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.215 -0.086 26 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.118 -0.084 24 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.023 -0.083 23 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.933 -0.083 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.849 -0.075 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.750 -0.092 19 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.676 -0.083 19 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.591 -0.125 18 0 540 0
30MAR27 4.70 C 0.000 0.000 0.000 0.532 -0.075 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.472 -0.108 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.420 -0.069 18 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.373 -0.064 18 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.271 -0.051 19 0 785 0
30MAR27 5.50 C 0.000 0.000 0.000 0.192 -0.041 19 0 882 0
30MAR27 5.75 C 0.000 0.000 0.000 0.133 -0.032 19 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.091 -0.023 19 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.064 -0.015 19 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.042 -0.012 19 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.027 -0.006 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.017 -0.006 19 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.011 -0.003 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.007 -0.002 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.004 -0.002 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
TOTAL CALL 4,886 258,108 -517
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 56 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 52 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 48 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 45 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.001 0.000 41 0 1,216 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 235 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 2,514 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 457 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 3,282 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 1,725 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 1,819 0
28MAY26 4.50 P 0.005 0.006 0.005 0.001 0.000 19 380 3,280 0
28MAY26 4.60 P 0.008 0.008 0.008 0.003 +0.002 18 25 2,763 +25
28MAY26 4.70 P 0.013 0.013 0.013 0.008 +0.006 18 800 4,340 0
28MAY26 4.80 P 0.020 0.024 0.018 0.018 +0.013 18 1,555 25,470 -209
28MAY26 4.90 P 0.024 0.040 0.024 0.039 +0.025 18 196 3,137 +139
28MAY26 5.00 P 0.032 0.065 0.032 0.068 +0.037 17 1,335 19,248 +758
28MAY26 5.25 P 0.000 0.000 0.000 0.213 +0.083 16 0 2,822 0
28MAY26 5.50 P 0.000 0.000 0.000 0.441 +0.117 17 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.690 +0.120 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.940 +0.119 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.190 +0.117 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.440 +0.117 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.690 +0.117 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.940 +0.120 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.190 +0.120 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.440 +0.120 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.690 +0.120 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.940 +0.118 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.190 +0.118 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 41 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 38 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 35 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 33 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 31 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 2,592 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 2,648 0
29JUN26 4.10 P 0.003 0.003 0.003 0.001 0.000 21 100 3,720 +100
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 19 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.002 +0.001 19 0 2,334 0
29JUN26 4.40 P 0.000 0.000 0.000 0.004 +0.002 18 0 1,802 0
29JUN26 4.50 P 0.012 0.012 0.012 0.007 +0.004 18 1,100 4,432 +1,100
29JUN26 4.60 P 0.017 0.017 0.017 0.015 +0.008 18 100 8,396 0
29JUN26 4.70 P 0.024 0.033 0.024 0.027 +0.014 18 191 3,145 0
29JUN26 4.80 P 0.041 0.051 0.041 0.047 +0.022 18 111 1,817 +20
29JUN26 4.90 P 0.056 0.076 0.056 0.076 +0.033 18 450 3,616 +200
29JUN26 5.00 P 0.085 0.105 0.085 0.108 +0.040 17 270 1,808 +50
29JUN26 5.25 P 0.195 0.195 0.195 0.247 +0.070 17 5 562 0
29JUN26 5.50 P 0.000 0.000 0.000 0.450 +0.097 17 0 880 0
29JUN26 5.75 P 0.000 0.000 0.000 0.690 +0.114 0 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 0.940 +0.119 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.190 +0.117 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.440 +0.117 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.690 +0.117 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.940 +0.120 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.190 +0.120 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.440 +0.118 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.690 +0.118 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.940 +0.118 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.190 +0.118 0 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 19 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.002 +0.001 19 0 0 0
30JUL26 4.10 P 0.010 0.010 0.010 0.003 +0.001 18 50 50 +50
30JUL26 4.20 P 0.000 0.000 0.000 0.006 +0.003 18 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.012 +0.007 18 0 420 0
30JUL26 4.40 P 0.000 0.000 0.000 0.020 +0.010 18 0 590 0
30JUL26 4.50 P 0.034 0.040 0.034 0.033 +0.015 18 20 120 +10
30JUL26 4.60 P 0.058 0.061 0.058 0.053 +0.023 18 37 2,321 +27
30JUL26 4.70 P 0.080 0.082 0.080 0.080 +0.033 18 2 1,322 0
30JUL26 4.80 P 0.108 0.115 0.108 0.115 +0.043 18 110 1,412 +83
30JUL26 4.90 P 0.000 0.000 0.000 0.151 +0.046 18 0 1,048 0
30JUL26 5.00 P 0.000 0.000 0.000 0.199 +0.052 17 0 388 0
30JUL26 5.25 P 0.000 0.000 0.000 0.359 +0.078 17 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.563 +0.094 15 0 13 0
30JUL26 5.75 P 0.000 0.000 0.000 0.781 +0.089 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.016 +0.088 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.256 +0.083 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.502 +0.086 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.753 +0.085 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.000 +0.085 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.250 +0.087 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.497 +0.085 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.744 +0.083 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.996 +0.087 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.244 +0.087 0 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.002 - 18 0 0 -
28AUG26 4.00 P 0.000 0.000 0.000 0.004 - 18 0 0 -
28AUG26 4.10 P 0.000 0.000 0.000 0.007 - 18 0 0 -
28AUG26 4.20 P 0.023 0.023 0.023 0.012 - 18 200 200 -
28AUG26 4.30 P 0.000 0.000 0.000 0.020 - 18 0 0 -
28AUG26 4.40 P 0.041 0.043 0.041 0.032 - 18 300 300 -
28AUG26 4.50 P 0.060 0.061 0.060 0.048 - 18 41 41 -
28AUG26 4.60 P 0.000 0.000 0.000 0.071 - 18 0 0 -
28AUG26 4.70 P 0.000 0.000 0.000 0.100 - 18 0 0 -
28AUG26 4.80 P 0.131 0.131 0.131 0.133 - 18 30 30 -
28AUG26 4.90 P 0.147 0.175 0.147 0.172 - 17 83 53 -
28AUG26 5.00 P 0.170 0.211 0.170 0.221 - 17 94 94 -
28AUG26 5.25 P 0.000 0.000 0.000 0.376 - 17 0 0 -
28AUG26 5.50 P 0.000 0.000 0.000 0.569 - 15 0 0 -
28AUG26 5.75 P 0.000 0.000 0.000 0.787 - 0 0 0 -
28AUG26 6.00 P 0.000 0.000 0.000 1.018 - 0 0 0 -
28AUG26 6.25 P 0.000 0.000 0.000 1.257 - 0 0 0 -
28AUG26 6.50 P 0.000 0.000 0.000 1.503 - 0 0 0 -
28AUG26 6.75 P 0.000 0.000 0.000 1.753 - 0 0 0 -
28AUG26 7.00 P 0.000 0.000 0.000 2.001 - 0 0 0 -
28AUG26 7.25 P 0.000 0.000 0.000 2.250 - 0 0 0 -
28AUG26 7.50 P 0.000 0.000 0.000 2.498 - 0 0 0 -
28AUG26 7.75 P 0.000 0.000 0.000 2.746 - 0 0 0 -
28AUG26 8.00 P 0.000 0.000 0.000 2.996 - 0 0 0 -
28AUG26 8.25 P 0.000 0.000 0.000 3.244 - 0 0 0 -
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 30 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 28 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 26 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 24 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 23 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 21 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 19 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.002 +0.001 20 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.003 +0.001 19 0 4,320 0
29SEP26 3.90 P 0.000 0.000 0.000 0.005 +0.002 19 0 3,394 0
29SEP26 4.00 P 0.000 0.000 0.000 0.008 +0.004 18 0 3,556 0
29SEP26 4.10 P 0.000 0.000 0.000 0.014 +0.006 19 0 2,774 0
29SEP26 4.20 P 0.000 0.000 0.000 0.022 +0.010 19 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.033 +0.014 19 0 2,570 0
29SEP26 4.40 P 0.000 0.000 0.000 0.048 +0.018 19 0 776 0
29SEP26 4.50 P 0.080 0.080 0.080 0.069 +0.025 19 50 1,438 0
29SEP26 4.60 P 0.000 0.000 0.000 0.094 +0.031 19 0 1,634 0
29SEP26 4.70 P 0.000 0.000 0.000 0.126 +0.039 19 0 2,979 0
29SEP26 4.80 P 0.143 0.158 0.143 0.163 +0.045 19 300 3,034 0
29SEP26 4.90 P 0.195 0.199 0.195 0.203 +0.047 18 11 5,171 +11
29SEP26 5.00 P 0.000 0.000 0.000 0.249 +0.051 18 0 1,924 0
29SEP26 5.25 P 0.000 0.000 0.000 0.400 +0.072 17 0 200 0
29SEP26 5.50 P 0.000 0.000 0.000 0.591 +0.092 17 0 64 0
29SEP26 5.75 P 0.000 0.000 0.000 0.797 +0.081 11 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.023 +0.081 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.259 +0.083 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.505 +0.086 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.754 +0.086 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.001 +0.086 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.250 +0.086 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.499 +0.087 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.747 +0.086 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.996 +0.087 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.244 +0.087 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 22 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 21 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.002 +0.001 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.003 +0.001 21 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.004 +0.001 20 0 1,064 0
30DEC26 3.60 P 0.000 0.000 0.000 0.006 +0.002 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.010 +0.004 20 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.014 +0.005 20 0 3,006 0
30DEC26 3.90 P 0.034 0.034 0.034 0.021 +0.007 20 260 2,812 +260
30DEC26 4.00 P 0.041 0.041 0.041 0.030 +0.010 20 250 4,471 +250
30DEC26 4.10 P 0.000 0.000 0.000 0.042 +0.013 20 0 379 0
30DEC26 4.20 P 0.000 0.000 0.000 0.056 +0.016 20 0 1,444 0
30DEC26 4.30 P 0.085 0.086 0.085 0.075 +0.021 20 108 414 +54
30DEC26 4.40 P 0.000 0.000 0.000 0.098 +0.025 20 0 642 0
30DEC26 4.50 P 0.000 0.000 0.000 0.125 +0.030 20 0 8,921 0
30DEC26 4.60 P 0.159 0.159 0.159 0.157 +0.036 20 10 1,620 0
30DEC26 4.70 P 0.201 0.201 0.201 0.194 +0.042 20 50 2,083 +50
30DEC26 4.80 P 0.000 0.000 0.000 0.236 +0.047 20 0 1,056 0
30DEC26 4.90 P 0.000 0.000 0.000 0.284 +0.055 20 0 176 0
30DEC26 5.00 P 0.000 0.000 0.000 0.337 +0.061 20 0 148 0
30DEC26 5.25 P 0.000 0.000 0.000 0.490 +0.075 21 0 194 0
30DEC26 5.50 P 0.000 0.000 0.000 0.674 +0.090 21 0 107 0
30DEC26 5.75 P 0.000 0.000 0.000 0.869 +0.090 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.088 +0.090 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.317 +0.086 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.553 +0.082 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.792 +0.082 16 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.033 +0.084 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.277 +0.085 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.520 +0.085 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.762 +0.082 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 3.007 +0.082 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.252 +0.086 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.003 +0.001 19 0 216 0
30MAR27 3.40 P 0.000 0.000 0.000 0.005 +0.001 19 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.008 +0.003 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.012 +0.004 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.017 +0.005 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.023 +0.006 19 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.033 +0.010 19 0 35 0
30MAR27 4.00 P 0.000 0.000 0.000 0.045 +0.012 19 0 567 0
30MAR27 4.10 P 0.000 0.000 0.000 0.058 +0.014 19 0 120 0
30MAR27 4.20 P 0.000 0.000 0.000 0.077 +0.019 19 0 100 0
30MAR27 4.30 P 0.000 0.000 0.000 0.098 +0.022 19 0 120 0
30MAR27 4.40 P 0.000 0.000 0.000 0.123 +0.026 19 0 2,115 0
30MAR27 4.50 P 0.000 0.000 0.000 0.153 +0.032 19 0 2,420 0
30MAR27 4.60 P 0.000 0.000 0.000 0.186 +0.035 19 0 536 0
30MAR27 4.70 P 0.000 0.000 0.000 0.225 +0.042 19 0 1,100 0
30MAR27 4.80 P 0.000 0.000 0.000 0.268 +0.047 19 0 1,023 0
30MAR27 4.90 P 0.313 0.313 0.313 0.315 +0.052 19 50 1,068 +50
30MAR27 5.00 P 0.000 0.000 0.000 0.369 +0.059 20 0 1,130 0
30MAR27 5.25 P 0.000 0.000 0.000 0.520 +0.073 20 0 162 0
30MAR27 5.50 P 0.000 0.000 0.000 0.697 +0.085 20 0 8 0
30MAR27 5.75 P 0.000 0.000 0.000 0.899 +0.097 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.114 +0.101 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.336 +0.096 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.569 +0.089 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.804 +0.083 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.045 +0.086 21 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.285 +0.083 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.528 +0.085 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.771 +0.084 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 3.017 +0.089 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.259 +0.087 0 0 0 0
TOTAL PUT 8,674 251,255 +3,028
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.78
28MAY26 4.90 C 0.000 0.000 0.000 3.952 -0.147 135 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.852 -0.147 131 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.604 -0.146 122 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 3.353 -0.147 112 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 3.104 -0.147 104 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.854 -0.147 95 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.605 -0.147 87 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.356 -0.146 79 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 2.103 -0.150 70 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.846 -0.157 60 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.589 -0.165 51 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.333 -0.171 42 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 1.046 -0.209 20 0 1,168 0
28MAY26 8.00 C 0.000 0.000 0.000 0.802 -0.203 19 0 2,139 0
28MAY26 8.25 C 0.000 0.000 0.000 0.573 -0.193 19 0 2,449 0
28MAY26 8.50 C 0.402 0.402 0.402 0.374 -0.182 20 30 3,401 -30
28MAY26 8.75 C 0.261 0.261 0.201 0.222 -0.114 20 2,953 8,920 -2,035
28MAY26 9.00 C 0.185 0.185 0.100 0.113 -0.078 20 1,427 22,371 +158
28MAY26 9.25 C 0.092 0.107 0.051 0.050 -0.048 20 950 4,195 +86
28MAY26 9.50 C 0.052 0.052 0.031 0.019 -0.025 20 172 1,428 +168
28MAY26 9.75 C 0.012 0.015 0.012 0.007 -0.010 20 20 236 +20
28MAY26 10.00 C 0.000 0.000 0.000 0.002 -0.004 20 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 150 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 30 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 4.254 -0.154 99 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 4.153 -0.156 95 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 4.054 -0.155 93 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.955 -0.154 90 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.855 -0.155 88 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.606 -0.155 81 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.359 -0.153 75 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 3.110 -0.141 69 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.863 -0.151 64 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.614 -0.151 59 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.374 -0.128 55 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 2.116 -0.137 48 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.862 -0.141 42 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.606 -0.148 35 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.353 -0.151 30 0 3,196 0
29JUN26 7.75 C 0.000 0.000 0.000 1.074 -0.182 19 0 1,824 0
29JUN26 8.00 C 0.000 0.000 0.000 0.872 -0.168 23 0 16,714 0
29JUN26 8.25 C 0.000 0.000 0.000 0.638 -0.178 19 0 3,124 0
29JUN26 8.50 C 0.510 0.510 0.510 0.471 -0.161 20 50 4,982 0
29JUN26 8.75 C 0.000 0.000 0.000 0.319 -0.106 20 0 4,748 0
29JUN26 9.00 C 0.201 0.239 0.201 0.204 -0.085 20 172 5,916 -125
29JUN26 9.25 C 0.123 0.160 0.123 0.122 -0.068 19 183 6,392 0
29JUN26 9.50 C 0.099 0.100 0.076 0.069 -0.044 19 942 3,635 +790
29JUN26 9.75 C 0.000 0.000 0.000 0.036 -0.031 19 0 759 0
29JUN26 10.00 C 0.008 0.031 0.008 0.018 -0.018 19 50 730 +30
29JUN26 10.50 C 0.000 0.000 0.000 0.004 -0.005 19 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 24 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.617 -0.145 78 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.369 -0.144 72 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 3.120 -0.144 67 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.872 -0.143 61 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.624 -0.141 56 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.375 -0.142 51 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.119 -0.134 45 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.863 -0.140 39 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.609 -0.145 34 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.357 -0.147 29 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.081 -0.177 20 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.872 -0.178 21 0 902 0
30JUL26 8.25 C 0.000 0.000 0.000 0.656 -0.175 20 0 582 0
30JUL26 8.50 C 0.000 0.000 0.000 0.493 -0.139 21 0 684 0
30JUL26 8.75 C 0.000 0.000 0.000 0.348 -0.106 20 0 704 0
30JUL26 9.00 C 0.321 0.321 0.237 0.234 -0.087 20 250 2,146 +30
30JUL26 9.25 C 0.223 0.223 0.190 0.150 -0.070 20 180 887 +170
30JUL26 9.50 C 0.151 0.151 0.104 0.093 -0.057 20 142 472 +102
30JUL26 9.75 C 0.099 0.099 0.099 0.055 -0.039 20 30 442 +30
30JUL26 10.00 C 0.000 0.000 0.000 0.032 -0.025 20 0 325 0
30JUL26 10.50 C 0.025 0.025 0.025 0.010 -0.009 20 2 282 +2
30JUL26 11.00 C 0.000 0.000 0.000 0.003 -0.003 20 0 0 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 29 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.872 - 56 0 0 -
28AUG26 6.25 C 0.000 0.000 0.000 2.624 - 51 0 0 -
28AUG26 6.50 C 0.000 0.000 0.000 2.375 - 47 0 0 -
28AUG26 6.75 C 0.000 0.000 0.000 2.119 - 41 0 0 -
28AUG26 7.00 C 0.000 0.000 0.000 1.864 - 36 0 0 -
28AUG26 7.25 C 0.000 0.000 0.000 1.610 - 31 0 0 -
28AUG26 7.50 C 0.000 0.000 0.000 1.362 - 27 0 0 -
28AUG26 7.75 C 0.000 0.000 0.000 1.091 - 20 0 0 -
28AUG26 8.00 C 0.000 0.000 0.000 0.875 - 20 0 0 -
28AUG26 8.25 C 0.000 0.000 0.000 0.682 - 20 0 0 -
28AUG26 8.50 C 0.545 0.545 0.545 0.516 - 20 12 12 -
28AUG26 8.75 C 0.415 0.415 0.415 0.389 - 21 12 12 -
28AUG26 9.00 C 0.304 0.304 0.304 0.278 - 21 12 12 -
28AUG26 9.25 C 0.234 0.234 0.234 0.194 - 20 12 12 -
28AUG26 9.50 C 0.000 0.000 0.000 0.132 - 20 0 0 -
28AUG26 9.75 C 0.000 0.000 0.000 0.088 - 20 0 0 -
28AUG26 10.00 C 0.000 0.000 0.000 0.057 - 20 0 0 -
28AUG26 10.50 C 0.041 0.049 0.041 0.023 - 20 40 40 -
28AUG26 11.00 C 0.000 0.000 0.000 0.009 - 20 0 0 -
28AUG26 11.50 C 0.000 0.000 0.000 0.003 - 20 0 0 -
28AUG26 12.00 C 0.000 0.000 0.000 0.001 - 20 0 0 -
28AUG26 12.50 C 0.000 0.000 0.000 0.001 - 23 0 0 -
28AUG26 13.00 C 0.000 0.000 0.000 0.001 - 25 0 0 -
28AUG26 13.50 C 0.000 0.000 0.000 0.001 - 27 0 0 -
28AUG26 14.00 C 0.001 0.001 0.001 0.001 - 29 150 150 -
29SEP26 4.70 C 0.000 0.000 0.000 4.163 -0.146 76 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.065 -0.144 74 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.964 -0.146 72 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.866 -0.144 70 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.617 -0.145 65 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.369 -0.144 60 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.121 -0.143 55 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.872 -0.143 51 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.624 -0.141 47 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.375 -0.142 43 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.119 -0.134 38 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.865 -0.138 33 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.614 -0.140 29 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.369 -0.138 26 0 1,913 0
29SEP26 7.75 C 0.000 0.000 0.000 1.105 -0.171 20 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.899 -0.177 20 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.715 -0.159 20 0 2,338 0
29SEP26 8.50 C 0.556 0.556 0.556 0.567 -0.120 21 50 8,022 +50
29SEP26 8.75 C 0.427 0.427 0.427 0.439 -0.099 21 50 3,580 +50
29SEP26 9.00 C 0.000 0.000 0.000 0.330 -0.087 21 0 8,851 0
29SEP26 9.25 C 0.000 0.000 0.000 0.244 -0.075 21 0 519 0
29SEP26 9.50 C 0.186 0.186 0.186 0.178 -0.062 21 10 920 0
29SEP26 9.75 C 0.000 0.000 0.000 0.128 -0.048 21 0 439 0
29SEP26 10.00 C 0.000 0.000 0.000 0.090 -0.037 21 0 545 0
29SEP26 10.50 C 0.000 0.000 0.000 0.043 -0.020 21 0 170 0
29SEP26 11.00 C 0.000 0.000 0.000 0.019 -0.011 20 0 112 0
29SEP26 11.50 C 0.000 0.000 0.000 0.008 -0.005 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.004 -0.002 21 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.065 -0.145 60 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.964 -0.146 58 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.866 -0.145 57 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.617 -0.145 53 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.369 -0.144 49 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 3.121 -0.143 45 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.872 -0.143 41 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.624 -0.142 38 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.375 -0.142 35 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.124 -0.129 31 0 61 0
30DEC26 7.00 C 2.060 2.060 2.060 1.878 -0.125 28 10 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.643 -0.115 26 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.422 -0.111 25 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 1.220 -0.097 24 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.992 -0.134 21 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.850 -0.137 22 0 603 0
30DEC26 8.50 C 0.000 0.000 0.000 0.692 -0.115 21 0 662 0
30DEC26 8.75 C 0.000 0.000 0.000 0.577 -0.098 21 0 72 0
30DEC26 9.00 C 0.485 0.485 0.485 0.476 -0.087 21 100 202 +100
30DEC26 9.25 C 0.000 0.000 0.000 0.389 -0.076 21 0 500 0
30DEC26 9.50 C 0.000 0.000 0.000 0.316 -0.064 21 0 884 0
30DEC26 9.75 C 0.000 0.000 0.000 0.256 -0.050 21 0 179 0
30DEC26 10.00 C 0.000 0.000 0.000 0.204 -0.044 21 0 518 0
30DEC26 10.50 C 0.000 0.000 0.000 0.131 -0.025 22 0 182 0
30DEC26 11.00 C 0.000 0.000 0.000 0.082 -0.019 22 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.049 -0.013 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.028 -0.008 22 0 50 0
30DEC26 12.50 C 0.000 0.000 0.000 0.016 -0.004 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.009 -0.002 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.005 -0.002 22 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.965 -0.145 50 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.866 -0.145 49 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.617 -0.145 45 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.369 -0.144 42 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.121 -0.143 38 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.872 -0.143 35 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.624 -0.142 32 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.377 -0.140 29 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.133 -0.120 27 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.897 -0.108 25 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.674 -0.106 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.463 -0.104 22 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.270 -0.111 21 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.101 -0.149 21 0 2,754 0
30MAR27 8.25 C 0.000 0.000 0.000 0.953 -0.139 21 0 2,534 0
30MAR27 8.50 C 0.797 0.797 0.797 0.796 -0.122 20 19 106 0
30MAR27 8.75 C 0.000 0.000 0.000 0.682 -0.108 21 0 147 0
30MAR27 9.00 C 0.000 0.000 0.000 0.580 -0.100 21 0 253 0
30MAR27 9.25 C 0.000 0.000 0.000 0.489 -0.090 21 0 79 0
30MAR27 9.50 C 0.000 0.000 0.000 0.413 -0.075 21 0 6,745 0
30MAR27 9.75 C 0.000 0.000 0.000 0.343 -0.071 21 0 106 0
30MAR27 10.00 C 0.000 0.000 0.000 0.286 -0.060 21 0 427 0
30MAR27 10.50 C 0.000 0.000 0.000 0.193 -0.047 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.137 -0.026 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.090 -0.022 21 0 10 0
30MAR27 12.00 C 0.000 0.000 0.000 0.058 -0.017 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.037 -0.012 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.023 -0.008 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.014 -0.006 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.009 -0.003 21 0 0 0
TOTAL CALL 8,030 181,165 -404
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 50 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 45 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 0.000 41 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.001 0.000 36 0 280 0
28MAY26 7.00 P 0.000 0.000 0.000 0.001 0.000 31 0 4,650 0
28MAY26 7.25 P 0.000 0.000 0.000 0.001 0.000 27 0 3,655 0
28MAY26 7.50 P 0.000 0.000 0.000 0.001 0.000 22 0 4,285 0
28MAY26 7.75 P 0.007 0.007 0.007 0.002 +0.001 20 10 9,497 0
28MAY26 8.00 P 0.010 0.013 0.010 0.008 +0.005 19 320 13,145 -80
28MAY26 8.25 P 0.018 0.030 0.015 0.027 +0.016 19 1,021 3,195 +401
28MAY26 8.50 P 0.040 0.075 0.035 0.075 +0.040 19 1,613 3,923 +776
28MAY26 8.75 P 0.102 0.169 0.088 0.166 +0.077 19 2,531 21,364 +1,117
28MAY26 9.00 P 0.207 0.324 0.190 0.314 +0.117 19 410 1,826 +202
28MAY26 9.25 P 0.363 0.434 0.363 0.506 +0.152 19 50 242 +20
28MAY26 9.50 P 0.000 0.000 0.000 0.728 +0.176 19 0 100 0
28MAY26 9.75 P 0.000 0.000 0.000 0.970 +0.204 0 0 0 0
28MAY26 10.00 P 1.190 1.190 1.190 1.220 +0.210 0 15 0 -15
28MAY26 10.50 P 0.000 0.000 0.000 1.720 +0.180 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.220 +0.180 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 2.720 +0.181 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.220 +0.186 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 3.720 +0.180 0 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.220 +0.182 0 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 4.720 +0.182 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 5.220 +0.183 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 57 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 55 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 53 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 51 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 50 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 46 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 42 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 38 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 34 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 31 0 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 28 0 2,969 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 25 0 2,891 0
29JUN26 7.00 P 0.006 0.006 0.006 0.001 0.000 21 10 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.002 +0.001 20 20 30,234 -20
29JUN26 7.50 P 0.013 0.013 0.013 0.005 +0.002 19 10 5,682 0
29JUN26 7.75 P 0.000 0.000 0.000 0.015 +0.008 19 0 3,645 0
29JUN26 8.00 P 0.024 0.043 0.024 0.037 +0.018 19 251 9,689 +30
29JUN26 8.25 P 0.056 0.087 0.056 0.079 +0.033 19 298 8,159 +248
29JUN26 8.50 P 0.093 0.150 0.093 0.150 +0.056 19 766 4,292 +272
29JUN26 8.75 P 0.186 0.260 0.186 0.241 +0.070 19 87 5,126 -5
29JUN26 9.00 P 0.280 0.280 0.280 0.384 +0.102 19 20 1,122 +20
29JUN26 9.25 P 0.443 0.555 0.424 0.570 +0.139 20 439 850 +425
29JUN26 9.50 P 0.000 0.000 0.000 0.760 +0.165 19 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 0.984 +0.186 19 0 160 0
29JUN26 10.00 P 0.000 0.000 0.000 1.222 +0.199 19 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.720 +0.180 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.220 +0.180 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.720 +0.181 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.220 +0.185 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.720 +0.180 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.220 +0.182 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.720 +0.182 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.220 +0.183 0 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 24 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 21 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.003 +0.001 21 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.006 +0.002 20 0 1,110 0
30JUL26 7.25 P 0.009 0.009 0.009 0.015 +0.006 20 171 2,107 +171
30JUL26 7.50 P 0.038 0.038 0.038 0.034 +0.013 20 60 668 0
30JUL26 7.75 P 0.000 0.000 0.000 0.067 +0.024 20 0 3,200 0
30JUL26 8.00 P 0.085 0.120 0.085 0.120 +0.039 20 340 2,446 +133
30JUL26 8.25 P 0.000 0.000 0.000 0.194 +0.054 20 0 7,386 0
30JUL26 8.50 P 0.000 0.000 0.000 0.294 +0.077 20 0 3,710 0
30JUL26 8.75 P 0.391 0.391 0.391 0.419 +0.090 19 10 490 0
30JUL26 9.00 P 0.534 0.534 0.534 0.584 +0.117 19 50 92 +50
30JUL26 9.25 P 0.000 0.000 0.000 0.770 +0.136 19 0 24 0
30JUL26 9.50 P 0.000 0.000 0.000 0.981 +0.166 20 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.201 +0.179 20 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.389 +0.124 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.855 +0.122 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.333 +0.112 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.825 +0.117 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.322 +0.113 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.819 +0.118 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.317 +0.118 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.815 +0.119 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.311 +0.118 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 - 23 0 0 -
28AUG26 6.25 P 0.000 0.000 0.000 0.001 - 21 0 0 -
28AUG26 6.50 P 0.000 0.000 0.000 0.003 - 21 0 0 -
28AUG26 6.75 P 0.000 0.000 0.000 0.007 - 20 0 0 -
28AUG26 7.00 P 0.000 0.000 0.000 0.015 - 20 0 0 -
28AUG26 7.25 P 0.033 0.033 0.033 0.031 - 20 10 10 -
28AUG26 7.50 P 0.000 0.000 0.000 0.059 - 20 0 0 -
28AUG26 7.75 P 0.000 0.000 0.000 0.101 - 20 0 0 -
28AUG26 8.00 P 0.108 0.108 0.108 0.158 - 20 10 10 -
28AUG26 8.25 P 0.163 0.163 0.163 0.236 - 20 10 10 -
28AUG26 8.50 P 0.000 0.000 0.000 0.341 - 20 0 0 -
28AUG26 8.75 P 0.388 0.388 0.388 0.470 - 20 15 15 -
28AUG26 9.00 P 0.000 0.000 0.000 0.620 - 19 0 0 -
28AUG26 9.25 P 0.000 0.000 0.000 0.818 - 20 0 0 -
28AUG26 9.50 P 0.000 0.000 0.000 1.015 - 20 0 0 -
28AUG26 9.75 P 0.000 0.000 0.000 1.227 - 20 0 0 -
28AUG26 10.00 P 0.000 0.000 0.000 1.407 - 0 0 0 -
28AUG26 10.50 P 0.000 0.000 0.000 1.863 - 0 0 0 -
28AUG26 11.00 P 0.000 0.000 0.000 2.336 - 0 0 0 -
28AUG26 11.50 P 0.000 0.000 0.000 2.827 - 0 0 0 -
28AUG26 12.00 P 0.000 0.000 0.000 3.323 - 0 0 0 -
28AUG26 12.50 P 0.000 0.000 0.000 3.819 - 0 0 0 -
28AUG26 13.00 P 0.000 0.000 0.000 4.317 - 0 0 0 -
28AUG26 13.50 P 0.000 0.000 0.000 4.815 - 0 0 0 -
28AUG26 14.00 P 0.000 0.000 0.000 5.312 - 0 0 0 -
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 20 0 1,214 0
29SEP26 6.25 P 0.013 0.013 0.013 0.003 +0.001 21 49 1,260 -49
29SEP26 6.50 P 0.019 0.019 0.019 0.007 +0.003 21 50 2,930 -50
29SEP26 6.75 P 0.000 0.000 0.000 0.014 +0.005 20 0 2,678 0
29SEP26 7.00 P 0.000 0.000 0.000 0.028 +0.010 21 0 26,279 0
29SEP26 7.25 P 0.000 0.000 0.000 0.050 +0.017 21 0 4,619 0
29SEP26 7.50 P 0.081 0.081 0.081 0.086 +0.027 21 2 15,140 +2
29SEP26 7.75 P 0.000 0.000 0.000 0.135 +0.037 21 0 2,879 0
29SEP26 8.00 P 0.000 0.000 0.000 0.195 +0.042 20 20 3,439 0
29SEP26 8.25 P 0.000 0.000 0.000 0.281 +0.059 20 0 1,206 0
29SEP26 8.50 P 0.370 0.370 0.370 0.387 +0.077 20 30 10,020 0
29SEP26 8.75 P 0.000 0.000 0.000 0.515 +0.092 20 0 258 0
29SEP26 9.00 P 0.000 0.000 0.000 0.672 +0.112 20 0 29 0
29SEP26 9.25 P 0.000 0.000 0.000 0.846 +0.129 20 0 60 0
29SEP26 9.50 P 0.000 0.000 0.000 1.048 +0.156 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.227 +0.143 18 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.426 +0.111 15 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.873 +0.115 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.341 +0.112 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.830 +0.117 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.324 +0.115 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.821 +0.120 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.318 +0.116 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.815 +0.117 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.313 +0.119 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.002 +0.001 23 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.003 +0.001 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.006 +0.003 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.011 +0.004 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.019 +0.007 22 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.033 +0.011 22 0 1,571 0
30DEC26 6.75 P 0.000 0.000 0.000 0.054 +0.017 22 0 1,991 0
30DEC26 7.00 P 0.079 0.079 0.079 0.085 +0.026 22 143 18,907 +143
30DEC26 7.25 P 0.000 0.000 0.000 0.126 +0.035 22 0 1,496 0
30DEC26 7.50 P 0.000 0.000 0.000 0.180 +0.045 22 0 979 0
30DEC26 7.75 P 0.000 0.000 0.000 0.249 +0.058 22 0 2,108 0
30DEC26 8.00 P 0.000 0.000 0.000 0.333 +0.070 22 0 1,846 0
30DEC26 8.25 P 0.000 0.000 0.000 0.431 +0.081 22 0 154 0
30DEC26 8.50 P 0.000 0.000 0.000 0.552 +0.099 22 0 374 0
30DEC26 8.75 P 0.000 0.000 0.000 0.690 +0.117 22 0 325 0
30DEC26 9.00 P 0.000 0.000 0.000 0.842 +0.129 23 0 304 0
30DEC26 9.25 P 0.000 0.000 0.000 1.009 +0.141 23 0 390 0
30DEC26 9.50 P 0.000 0.000 0.000 1.156 +0.149 22 0 171 0
30DEC26 9.75 P 0.000 0.000 0.000 1.354 +0.134 22 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.560 +0.141 22 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 1.989 +0.143 22 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.439 +0.130 22 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.902 +0.108 13 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.376 +0.112 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.858 +0.114 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.341 +0.116 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.826 +0.116 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.315 +0.120 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 +0.001 22 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.004 +0.001 22 0 60 0
30MAR27 5.50 P 0.000 0.000 0.000 0.007 +0.002 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.012 +0.003 21 0 134 0
30MAR27 6.00 P 0.000 0.000 0.000 0.021 +0.006 21 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.035 +0.009 21 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.056 +0.014 21 0 505 0
30MAR27 6.75 P 0.102 0.102 0.099 0.084 +0.020 21 150 614 +143
30MAR27 7.00 P 0.150 0.150 0.150 0.122 +0.026 21 30 783 0
30MAR27 7.25 P 0.000 0.000 0.000 0.170 +0.033 21 0 220 0
30MAR27 7.50 P 0.241 0.241 0.241 0.232 +0.044 22 60 422 +60
30MAR27 7.75 P 0.000 0.000 0.000 0.308 +0.056 22 0 167 0
30MAR27 8.00 P 0.000 0.000 0.000 0.398 +0.067 22 0 2,720 0
30MAR27 8.25 P 0.000 0.000 0.000 0.502 +0.077 22 0 2,801 0
30MAR27 8.50 P 0.000 0.000 0.000 0.621 +0.089 22 0 6,354 0
30MAR27 8.75 P 0.000 0.000 0.000 0.758 +0.106 22 0 493 0
30MAR27 9.00 P 0.000 0.000 0.000 0.907 +0.116 22 0 223 0
30MAR27 9.25 P 0.000 0.000 0.000 1.069 +0.126 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.245 +0.171 22 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.437 +0.151 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.631 +0.155 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.048 +0.159 23 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.488 +0.151 23 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 2.944 +0.134 23 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.411 +0.110 21 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.887 +0.115 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.367 +0.116 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.850 +0.118 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.337 +0.120 0 0 0 0
TOTAL PUT 9,081 316,223 +3,994
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.03
28MAY26 4.30 C 0.000 0.000 0.000 2.746 -0.183 140 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.645 -0.187 134 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.546 -0.190 129 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.444 -0.191 123 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.344 -0.191 117 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.244 -0.183 112 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.144 -0.189 107 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 2.044 -0.187 103 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.794 -0.188 91 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.544 -0.191 80 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.294 -0.188 68 0 0 0
28MAY26 6.00 C 1.092 1.092 1.092 1.032 -0.204 43 1 0 -1,273
28MAY26 6.25 C 0.843 0.843 0.843 0.782 -0.190 34 1 0 -1,390
28MAY26 6.50 C 0.566 0.566 0.566 0.532 -0.190 25 30 0 -6,278
28MAY26 6.75 C 0.000 0.000 0.000 0.285 -0.202 19 0 15 -3,235
28MAY26 7.00 C 0.208 0.210 0.100 0.102 -0.144 19 365 3,325 -69
28MAY26 7.25 C 0.080 0.080 0.044 0.030 -0.065 19 649 8,660 -19
28MAY26 7.50 C 0.030 0.030 0.021 0.008 -0.025 19 269 3,244 -169
28MAY26 7.75 C 0.008 0.008 0.008 0.002 -0.008 20 40 2,865 +40
28MAY26 8.00 C 0.000 0.000 0.000 0.001 -0.002 22 0 1,011 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 3.046 -0.180 114 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.946 -0.178 110 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.846 -0.175 106 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.746 -0.183 102 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.646 -0.186 98 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.546 -0.190 94 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.446 -0.189 90 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.344 -0.191 86 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.244 -0.183 82 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.144 -0.189 79 0 0 -200
29JUN26 5.00 C 0.000 0.000 0.000 2.044 -0.187 75 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.794 -0.188 67 0 19 -11
29JUN26 5.50 C 0.000 0.000 0.000 1.544 -0.191 58 0 0 -2,029
29JUN26 5.75 C 0.000 0.000 0.000 1.294 -0.188 50 0 1 -22,204
29JUN26 6.00 C 1.096 1.096 1.096 1.032 -0.204 34 1 0 -3,075
29JUN26 6.25 C 0.847 0.847 0.847 0.782 -0.190 27 1 40 -2,649
29JUN26 6.50 C 0.590 0.590 0.560 0.532 -0.190 20 70 0 -21,648
29JUN26 6.75 C 0.303 0.303 0.303 0.301 -0.190 19 139 20,988 +106
29JUN26 7.00 C 0.263 0.273 0.185 0.175 -0.110 21 156 22,553 +53
29JUN26 7.25 C 0.150 0.150 0.104 0.094 -0.066 20 61 18,149 +30
29JUN26 7.50 C 0.078 0.078 0.055 0.046 -0.040 20 1,407 3,275 -409
29JUN26 7.75 C 0.032 0.032 0.032 0.020 -0.022 20 14 1,087 +14
29JUN26 8.00 C 0.027 0.027 0.027 0.008 -0.011 20 10 250 +10
29JUN26 8.25 C 0.000 0.000 0.000 0.003 -0.005 20 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 -0.002 20 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 -0.001 22 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.547 -0.189 77 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.446 -0.189 74 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.346 -0.189 71 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.246 -0.181 68 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.146 -0.187 65 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 2.044 -0.187 61 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.796 -0.186 55 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.546 -0.189 48 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.296 -0.186 42 0 0 0
30JUL26 6.00 C 1.100 1.100 1.100 1.032 -0.204 29 1 0 0
30JUL26 6.25 C 0.850 0.850 0.850 0.782 -0.190 23 1 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.541 -0.182 21 0 0 0
30JUL26 6.75 C 0.448 0.448 0.359 0.368 -0.140 21 210 499 +210
30JUL26 7.00 C 0.254 0.254 0.254 0.244 -0.094 21 1 282 +1
30JUL26 7.25 C 0.177 0.177 0.160 0.154 -0.068 21 41 175 +39
30JUL26 7.50 C 0.110 0.110 0.103 0.093 -0.045 21 256 291 +106
30JUL26 7.75 C 0.000 0.000 0.000 0.052 -0.030 21 0 202 0
30JUL26 8.00 C 0.000 0.000 0.000 0.029 -0.017 21 0 560 0
30JUL26 8.25 C 0.000 0.000 0.000 0.015 -0.010 21 0 70 0
30JUL26 8.50 C 0.000 0.000 0.000 0.007 -0.006 21 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.004 -0.002 21 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30JUL26 9.25 C 0.008 0.008 0.008 0.001 -0.001 22 20 20 +20
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.346 - 62 0 0 -
28AUG26 4.80 C 0.000 0.000 0.000 2.247 - 60 0 0 -
28AUG26 4.90 C 0.000 0.000 0.000 2.147 - 57 0 0 -
28AUG26 5.00 C 0.000 0.000 0.000 2.047 - 55 0 0 -
28AUG26 5.25 C 0.000 0.000 0.000 1.797 - 48 0 0 -
28AUG26 5.50 C 0.000 0.000 0.000 1.547 - 42 0 0 -
28AUG26 5.75 C 0.000 0.000 0.000 1.297 - 36 0 0 -
28AUG26 6.00 C 1.088 1.088 1.088 1.032 - 26 1 0 -
28AUG26 6.25 C 0.840 0.840 0.840 0.783 - 21 1 0 -
28AUG26 6.50 C 0.000 0.000 0.000 0.563 - 21 0 0 -
28AUG26 6.75 C 0.000 0.000 0.000 0.421 - 22 0 0 -
28AUG26 7.00 C 0.385 0.385 0.301 0.296 - 22 120 120 -
28AUG26 7.25 C 0.000 0.000 0.000 0.202 - 21 0 0 -
28AUG26 7.50 C 0.000 0.000 0.000 0.133 - 21 0 0 -
28AUG26 7.75 C 0.000 0.000 0.000 0.083 - 21 0 0 -
28AUG26 8.00 C 0.072 0.072 0.072 0.051 - 21 10 10 -
28AUG26 8.25 C 0.047 0.047 0.047 0.031 - 21 32 32 -
28AUG26 8.50 C 0.000 0.000 0.000 0.017 - 21 0 0 -
28AUG26 8.75 C 0.025 0.025 0.025 0.010 - 21 20 20 -
28AUG26 9.00 C 0.000 0.000 0.000 0.006 - 22 0 0 -
28AUG26 9.25 C 0.000 0.000 0.000 0.003 - 21 0 0 -
28AUG26 9.50 C 0.000 0.000 0.000 0.002 - 22 0 0 -
28AUG26 9.75 C 0.000 0.000 0.000 0.001 - 22 0 0 -
28AUG26 10.00 C 0.000 0.000 0.000 0.001 - 23 0 0 -
28AUG26 10.50 C 0.000 0.000 0.000 0.001 - 26 0 0 -
29SEP26 4.00 C 0.000 0.000 0.000 3.046 -0.180 73 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.947 -0.177 71 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.847 -0.174 68 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.746 -0.183 65 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.646 -0.186 63 0 0 -253
29SEP26 4.50 C 0.000 0.000 0.000 2.547 -0.189 61 0 0 -50
29SEP26 4.60 C 0.000 0.000 0.000 2.447 -0.188 58 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.347 -0.188 56 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.247 -0.180 53 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.147 -0.186 51 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.047 -0.184 49 0 0 -12
29SEP26 5.25 C 0.000 0.000 0.000 1.797 -0.185 43 0 0 -12
29SEP26 5.50 C 0.000 0.000 0.000 1.547 -0.188 38 0 0 -1,203
29SEP26 5.75 C 0.000 0.000 0.000 1.297 -0.185 32 0 0 -1,419
29SEP26 6.00 C 0.000 0.000 0.000 1.032 -0.204 24 0 0 -652
29SEP26 6.25 C 0.000 0.000 0.000 0.791 -0.182 21 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.604 -0.144 21 0 12,996 0
29SEP26 6.75 C 0.000 0.000 0.000 0.472 -0.120 22 0 5,834 0
29SEP26 7.00 C 0.375 0.375 0.360 0.347 -0.100 22 240 1,653 0
29SEP26 7.25 C 0.265 0.265 0.251 0.249 -0.080 21 304 14,038 +127
29SEP26 7.50 C 0.000 0.000 0.000 0.174 -0.063 21 0 558 0
29SEP26 7.75 C 0.000 0.000 0.000 0.119 -0.047 21 0 223 0
29SEP26 8.00 C 0.000 0.000 0.000 0.079 -0.034 21 0 450 0
29SEP26 8.25 C 0.000 0.000 0.000 0.051 -0.024 21 0 877 0
29SEP26 8.50 C 0.000 0.000 0.000 0.032 -0.016 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.020 -0.010 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.012 -0.007 21 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.007 -0.005 21 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.004 -0.003 21 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.847 -0.174 52 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.747 -0.182 50 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.647 -0.185 48 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.547 -0.189 46 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.447 -0.188 44 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.347 -0.188 42 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.247 -0.180 40 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.147 -0.186 38 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.047 -0.184 37 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.797 -0.185 32 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.547 -0.188 28 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.308 -0.174 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.073 -0.175 22 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.895 -0.144 22 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.736 -0.130 22 0 3,286 0
30DEC26 6.75 C 0.000 0.000 0.000 0.587 -0.124 21 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.464 -0.108 21 0 615 0
30DEC26 7.25 C 0.368 0.368 0.368 0.365 -0.088 21 250 629 +250
30DEC26 7.50 C 0.000 0.000 0.000 0.283 -0.074 21 0 362 0
30DEC26 7.75 C 0.225 0.225 0.225 0.219 -0.058 22 10 141 +10
30DEC26 8.00 C 0.000 0.000 0.000 0.169 -0.046 22 0 102 0
30DEC26 8.25 C 0.137 0.137 0.137 0.130 -0.039 22 40 386 +40
30DEC26 8.50 C 0.000 0.000 0.000 0.096 -0.033 22 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.071 -0.018 22 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.052 -0.019 22 0 146 0
30DEC26 9.25 C 0.000 0.000 0.000 0.037 -0.015 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.026 -0.011 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.019 -0.007 22 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.013 -0.006 22 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.007 -0.002 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.747 -0.182 41 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.647 -0.185 39 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.547 -0.189 37 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.447 -0.188 36 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.347 -0.188 34 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.247 -0.180 32 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.147 -0.186 31 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.047 -0.184 29 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.797 -0.185 26 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.547 -0.188 22 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.338 -0.145 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.154 -0.126 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.984 -0.142 22 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.831 -0.100 22 0 50 0
30MAR27 6.75 C 0.000 0.000 0.000 0.675 -0.151 21 0 20 0
30MAR27 7.00 C 0.000 0.000 0.000 0.559 -0.099 21 0 36 0
30MAR27 7.25 C 0.000 0.000 0.000 0.459 -0.088 21 0 19 0
30MAR27 7.50 C 0.365 0.365 0.365 0.372 -0.078 21 15 120 +15
30MAR27 7.75 C 0.000 0.000 0.000 0.299 -0.068 21 0 23 0
30MAR27 8.00 C 0.000 0.000 0.000 0.241 -0.054 21 0 78 0
30MAR27 8.25 C 0.000 0.000 0.000 0.191 -0.047 21 0 30 0
30MAR27 8.50 C 0.000 0.000 0.000 0.152 -0.038 22 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.125 -0.028 22 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.098 -0.025 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.075 -0.023 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.058 -0.017 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.044 -0.015 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.033 -0.012 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.019 -0.007 22 0 0 0
TOTAL CALL 4,787 153,273 -67,188
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 49 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 46 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 43 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 37 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 31 0 1,221 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 3,021 0
28MAY26 6.00 P 0.007 0.007 0.007 0.001 0.000 20 30 1,298 0
28MAY26 6.25 P 0.015 0.016 0.015 0.007 +0.004 19 70 3,681 -29
28MAY26 6.50 P 0.025 0.038 0.025 0.032 +0.016 19 121 4,147 -49
28MAY26 6.75 P 0.055 0.106 0.055 0.101 +0.046 19 1,215 4,073 +601
28MAY26 7.00 P 0.168 0.240 0.168 0.231 +0.090 18 3,567 6,522 +1,373
28MAY26 7.25 P 0.401 0.401 0.401 0.423 +0.139 17 50 1,248 0
28MAY26 7.50 P 0.513 0.626 0.490 0.652 +0.170 0 4,239 4,234 +4,094
28MAY26 7.75 P 0.000 0.000 0.000 0.908 +0.186 19 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.158 +0.190 24 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.390 +0.185 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.638 +0.186 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.888 +0.191 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.139 +0.186 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.389 +0.187 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.640 +0.193 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.888 +0.189 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 3.140 +0.195 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 3.640 +0.189 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 46 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 44 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 42 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 41 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 39 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 21 0 2,418 0
29JUN26 5.75 P 0.000 0.000 0.000 0.004 +0.002 21 0 26,547 0
29JUN26 6.00 P 0.019 0.022 0.019 0.012 +0.006 20 60 24,279 0
29JUN26 6.25 P 0.032 0.042 0.032 0.036 +0.017 20 256 3,673 -5
29JUN26 6.50 P 0.090 0.090 0.083 0.088 +0.037 20 189 4,435 +85
29JUN26 6.75 P 0.150 0.162 0.150 0.168 +0.062 20 140 1,038 +10
29JUN26 7.00 P 0.210 0.300 0.210 0.296 +0.094 19 57 6,102 +40
29JUN26 7.25 P 0.446 0.446 0.445 0.468 +0.129 19 200 10,423 +153
29JUN26 7.50 P 0.678 0.678 0.630 0.675 +0.161 18 3 66 +2
29JUN26 7.75 P 0.000 0.000 0.000 0.915 +0.174 20 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.159 +0.185 20 0 30 0
29JUN26 8.25 P 0.000 0.000 0.000 1.390 +0.173 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.640 +0.183 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.888 +0.181 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.139 +0.181 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.389 +0.174 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.640 +0.185 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.888 +0.183 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.140 +0.186 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.640 +0.185 0 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.002 +0.001 22 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.005 +0.003 21 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.013 +0.007 21 0 230 0
30JUL26 6.00 P 0.000 0.000 0.000 0.033 +0.016 21 0 30 0
30JUL26 6.25 P 0.072 0.072 0.068 0.072 +0.031 21 40 40 +36
30JUL26 6.50 P 0.000 0.000 0.000 0.130 +0.044 20 0 221 0
30JUL26 6.75 P 0.168 0.211 0.168 0.223 +0.073 20 96 154 +50
30JUL26 7.00 P 0.338 0.338 0.321 0.349 +0.098 20 53 190 +52
30JUL26 7.25 P 0.440 0.500 0.440 0.509 +0.123 20 20 149 +20
30JUL26 7.50 P 0.000 0.000 0.000 0.702 +0.145 19 0 105 0
30JUL26 7.75 P 0.000 0.000 0.000 0.933 +0.166 21 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.165 +0.178 21 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.390 +0.168 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.640 +0.171 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.888 +0.170 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.139 +0.171 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.389 +0.172 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.640 +0.172 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.890 +0.173 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.140 +0.173 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.640 +0.173 0 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 - 25 0 0 -
28AUG26 4.80 P 0.000 0.000 0.000 0.001 - 24 0 0 -
28AUG26 4.90 P 0.000 0.000 0.000 0.001 - 22 0 0 -
28AUG26 5.00 P 0.000 0.000 0.000 0.001 - 21 0 0 -
28AUG26 5.25 P 0.000 0.000 0.000 0.004 - 21 0 0 -
28AUG26 5.50 P 0.000 0.000 0.000 0.010 - 21 0 0 -
28AUG26 5.75 P 0.000 0.000 0.000 0.025 - 21 0 0 -
28AUG26 6.00 P 0.000 0.000 0.000 0.053 - 21 0 0 -
28AUG26 6.25 P 0.000 0.000 0.000 0.101 - 21 0 0 -
28AUG26 6.50 P 0.000 0.000 0.000 0.164 - 21 0 0 -
28AUG26 6.75 P 0.000 0.000 0.000 0.262 - 20 0 0 -
28AUG26 7.00 P 0.310 0.382 0.310 0.387 - 20 105 105 -
28AUG26 7.25 P 0.442 0.522 0.442 0.552 - 20 110 110 -
28AUG26 7.50 P 0.000 0.000 0.000 0.744 - 21 0 0 -
28AUG26 7.75 P 0.000 0.000 0.000 0.951 - 21 0 0 -
28AUG26 8.00 P 0.000 0.000 0.000 1.176 - 21 0 0 -
28AUG26 8.25 P 0.000 0.000 0.000 1.390 - 0 0 0 -
28AUG26 8.50 P 0.000 0.000 0.000 1.640 - 0 0 0 -
28AUG26 8.75 P 0.000 0.000 0.000 1.888 - 0 0 0 -
28AUG26 9.00 P 0.000 0.000 0.000 2.139 - 0 0 0 -
28AUG26 9.25 P 0.000 0.000 0.000 2.389 - 0 0 0 -
28AUG26 9.50 P 0.000 0.000 0.000 2.640 - 0 0 0 -
28AUG26 9.75 P 0.000 0.000 0.000 2.890 - 0 0 0 -
28AUG26 10.00 P 0.000 0.000 0.000 3.140 - 0 0 0 -
28AUG26 10.50 P 0.000 0.000 0.000 3.640 - 0 0 0 -
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 21 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.002 +0.001 21 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.003 +0.001 21 0 885 0
29SEP26 5.25 P 0.000 0.000 0.000 0.008 +0.003 21 0 2,242 0
29SEP26 5.50 P 0.029 0.029 0.029 0.018 +0.007 21 20 36,552 +20
29SEP26 5.75 P 0.000 0.000 0.000 0.039 +0.015 21 0 19,112 0
29SEP26 6.00 P 0.000 0.000 0.000 0.075 +0.026 21 0 10,099 0
29SEP26 6.25 P 0.000 0.000 0.000 0.130 +0.040 21 0 12,271 0
29SEP26 6.50 P 0.000 0.000 0.000 0.199 +0.050 21 0 2,225 0
29SEP26 6.75 P 0.000 0.000 0.000 0.297 +0.072 20 0 494 0
29SEP26 7.00 P 0.000 0.000 0.000 0.423 +0.093 20 0 102 0
29SEP26 7.25 P 0.000 0.000 0.000 0.574 +0.112 20 0 148 0
29SEP26 7.50 P 0.000 0.000 0.000 0.754 +0.135 20 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 0.972 +0.150 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.189 +0.164 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.395 +0.155 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.640 +0.170 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.888 +0.170 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.139 +0.170 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.389 +0.172 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.654 +0.186 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.890 +0.173 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.153 +0.186 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.640 +0.173 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.002 +0.001 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.003 +0.001 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.005 +0.002 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.006 +0.002 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.009 +0.003 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.012 +0.004 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.016 +0.005 22 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.031 +0.010 22 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.055 +0.016 22 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.092 +0.024 22 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.146 +0.036 22 0 340 0
30DEC26 6.25 P 0.000 0.000 0.000 0.217 +0.049 22 0 1,122 0
30DEC26 6.50 P 0.300 0.300 0.300 0.308 +0.064 22 20 3,545 0
30DEC26 6.75 P 0.394 0.394 0.394 0.418 +0.077 22 10 2,458 0
30DEC26 7.00 P 0.000 0.000 0.000 0.550 +0.096 22 0 89 0
30DEC26 7.25 P 0.000 0.000 0.000 0.698 +0.110 22 0 105 0
30DEC26 7.50 P 0.000 0.000 0.000 0.868 +0.128 22 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.042 +0.108 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.274 +0.179 24 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.486 +0.149 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.706 +0.151 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.930 +0.151 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.163 +0.161 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.397 +0.154 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.654 +0.178 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.890 +0.165 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.153 +0.185 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.651 +0.183 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.005 +0.002 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.007 +0.003 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.009 +0.003 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.012 +0.004 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.015 +0.004 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.019 +0.006 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.025 +0.007 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.032 +0.010 22 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.054 +0.014 22 0 410 0
30MAR27 5.50 P 0.107 0.107 0.107 0.087 +0.020 22 50 91 +50
30MAR27 5.75 P 0.000 0.000 0.000 0.134 +0.029 22 0 503 0
30MAR27 6.00 P 0.000 0.000 0.000 0.195 +0.039 22 0 98 0
30MAR27 6.25 P 0.000 0.000 0.000 0.274 +0.051 22 0 203 0
30MAR27 6.50 P 0.000 0.000 0.000 0.371 +0.065 22 0 125 0
30MAR27 6.75 P 0.438 0.438 0.438 0.487 +0.080 22 1 60 0
30MAR27 7.00 P 0.563 0.563 0.563 0.621 +0.094 22 152 239 +152
30MAR27 7.25 P 0.708 0.708 0.708 0.772 +0.107 23 148 548 +148
30MAR27 7.50 P 0.000 0.000 0.000 0.940 +0.119 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.090 +0.098 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.323 +0.146 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.531 +0.153 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.745 +0.153 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.967 +0.154 25 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.191 +0.156 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.421 +0.163 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.654 +0.163 0 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.890 +0.165 0 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.153 +0.185 0 0 0 0
30MAR27 10.50 P 3.510 3.510 3.507 3.651 +0.183 0 200 200 +200
TOTAL PUT 11,222 237,508 +7,003
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.02
28MAY26 3.90 C 0.000 0.000 0.000 1.154 -0.198 64 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.055 -0.196 59 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.955 -0.197 54 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.852 -0.200 47 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.750 -0.203 41 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.647 -0.206 35 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.545 -0.210 30 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.445 -0.211 25 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.349 -0.207 22 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.261 -0.198 20 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.183 -0.182 19 0 45 0
28MAY26 5.00 C 0.132 0.132 0.132 0.120 -0.161 18 4 130 +4
28MAY26 5.25 C 0.035 0.035 0.029 0.030 -0.077 18 100 273 +29
28MAY26 5.50 C 0.008 0.008 0.006 0.005 -0.025 18 40 62 -40
28MAY26 5.75 C 0.005 0.005 0.005 0.001 -0.004 20 4 60 -4
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 26 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.167 -0.202 46 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.067 -0.197 42 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.964 -0.202 37 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.862 -0.208 33 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.760 -0.213 29 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.660 -0.208 25 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.562 -0.210 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.467 -0.207 20 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.379 -0.202 19 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.298 -0.186 18 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.227 -0.179 18 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.167 -0.150 18 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.065 -0.102 17 0 36 0
29JUN26 5.50 C 0.033 0.033 0.033 0.020 -0.051 17 30 63 +27
29JUN26 5.75 C 0.000 0.000 0.000 0.005 -0.020 17 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 -0.006 17 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 -0.001 21 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.068 -0.196 38 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.966 -0.200 35 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.864 -0.206 31 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.764 -0.209 28 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.666 -0.202 25 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.571 -0.201 23 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.481 -0.193 22 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.397 -0.184 21 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.321 -0.169 20 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.254 -0.154 20 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.196 -0.134 20 0 231 0
30JUL26 5.25 C 0.000 0.000 0.000 0.094 -0.093 19 0 32 0
30JUL26 5.50 C 0.000 0.000 0.000 0.039 -0.051 19 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.014 -0.024 19 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.005 -0.009 19 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 -0.004 18 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.866 - 29 0 0 -
28AUG26 4.30 C 0.000 0.000 0.000 0.767 - 26 0 0 -
28AUG26 4.40 C 0.000 0.000 0.000 0.671 - 24 0 0 -
28AUG26 4.50 C 0.000 0.000 0.000 0.579 - 23 0 0 -
28AUG26 4.60 C 0.000 0.000 0.000 0.492 - 21 0 0 -
28AUG26 4.70 C 0.000 0.000 0.000 0.413 - 21 0 0 -
28AUG26 4.80 C 0.000 0.000 0.000 0.340 - 20 0 0 -
28AUG26 4.90 C 0.000 0.000 0.000 0.277 - 20 0 0 -
28AUG26 5.00 C 0.000 0.000 0.000 0.222 - 20 0 0 -
28AUG26 5.25 C 0.000 0.000 0.000 0.120 - 20 0 0 -
28AUG26 5.50 C 0.000 0.000 0.000 0.059 - 20 0 0 -
28AUG26 5.75 C 0.000 0.000 0.000 0.027 - 19 0 0 -
28AUG26 6.00 C 0.000 0.000 0.000 0.012 - 20 0 0 -
28AUG26 6.25 C 0.000 0.000 0.000 0.005 - 20 0 0 -
28AUG26 6.50 C 0.000 0.000 0.000 0.002 - 20 0 0 -
28AUG26 6.75 C 0.000 0.000 0.000 0.001 - 20 0 0 -
28AUG26 7.00 C 0.000 0.000 0.000 0.001 - 23 0 0 -
28AUG26 7.25 C 0.000 0.000 0.000 0.001 - 25 0 0 -
28AUG26 7.50 C 0.000 0.000 0.000 0.001 - 27 0 0 -
29SEP26 3.90 C 0.000 0.000 0.000 1.169 -0.200 35 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.069 -0.195 32 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.968 -0.198 29 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.869 -0.201 27 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.772 -0.201 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.680 -0.191 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.592 -0.186 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.510 -0.180 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.434 -0.171 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.366 -0.158 21 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.305 -0.145 21 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.253 -0.129 20 130 260 +130
29SEP26 5.25 C 0.000 0.000 0.000 0.152 -0.097 20 130 230 +130
29SEP26 5.50 C 0.000 0.000 0.000 0.086 -0.066 20 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.046 -0.042 20 0 40 0
29SEP26 6.00 C 0.000 0.000 0.000 0.024 -0.024 20 0 34 0
29SEP26 6.25 C 0.000 0.000 0.000 0.012 -0.014 20 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.006 -0.007 20 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.003 -0.003 21 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 -0.002 20 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.169 -0.200 28 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.069 -0.195 26 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.968 -0.198 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.869 -0.201 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.779 -0.197 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.700 -0.188 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.626 -0.177 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.557 -0.167 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.494 -0.157 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.436 -0.145 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.382 -0.136 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.335 -0.124 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.234 -0.100 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.160 -0.075 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.107 -0.055 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.069 -0.040 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.044 -0.027 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.026 -0.020 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.016 -0.012 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.010 -0.007 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.006 -0.004 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 -0.003 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 -0.002 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.185 -0.184 25 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.093 -0.174 24 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.996 -0.196 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.912 -0.191 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.835 -0.168 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.760 -0.163 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.687 -0.159 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.622 -0.148 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.560 -0.140 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.505 -0.134 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.454 -0.127 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.410 -0.118 21 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.310 -0.099 21 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.231 -0.092 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.169 -0.063 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.122 -0.049 21 0 3 0
30MAR27 6.25 C 0.000 0.000 0.000 0.090 -0.036 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.065 -0.029 22 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.045 -0.022 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.031 -0.016 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.020 -0.011 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.013 -0.008 21 0 0 0
TOTAL CALL 438 2,418 +276
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.002 +0.001 19 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.004 +0.003 18 0 30 0
28MAY26 4.70 P 0.010 0.011 0.010 0.010 +0.008 18 20 53 +20
28MAY26 4.80 P 0.014 0.021 0.014 0.024 +0.019 18 13 45 +13
28MAY26 4.90 P 0.000 0.000 0.000 0.048 +0.036 18 0 227 0
28MAY26 5.00 P 0.066 0.085 0.066 0.086 +0.059 17 69 213 -12
28MAY26 5.25 P 0.230 0.230 0.230 0.244 +0.131 16 20 370 0
28MAY26 5.50 P 0.000 0.000 0.000 0.480 +0.207 0 0 14 0
28MAY26 5.75 P 0.000 0.000 0.000 0.730 +0.219 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.980 +0.220 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.230 +0.220 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.480 +0.220 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.730 +0.220 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.980 +0.220 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.230 +0.220 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.480 +0.220 0 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 18 0 36 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 16 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.004 +0.003 17 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.008 +0.005 17 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.016 +0.010 17 0 40 0
29JUN26 4.70 P 0.025 0.025 0.025 0.031 +0.020 17 10 120 +10
29JUN26 4.80 P 0.039 0.055 0.039 0.053 +0.033 17 31 90 0
29JUN26 4.90 P 0.000 0.000 0.000 0.080 +0.043 17 0 72 0
29JUN26 5.00 P 0.105 0.129 0.105 0.120 +0.061 16 9 268 +6
29JUN26 5.25 P 0.281 0.281 0.281 0.269 +0.120 16 30 62 -28
29JUN26 5.50 P 0.000 0.000 0.000 0.487 +0.182 17 0 62 0
29JUN26 5.75 P 0.000 0.000 0.000 0.730 +0.203 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.980 +0.220 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.230 +0.220 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.480 +0.220 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.730 +0.220 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.980 +0.220 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.230 +0.220 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.480 +0.220 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.730 +0.220 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.980 +0.220 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.002 +0.001 19 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.005 +0.004 19 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.008 +0.006 19 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.016 +0.011 19 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.027 +0.018 19 0 0 0
30JUL26 4.50 P 0.030 0.030 0.030 0.043 +0.027 19 30 30 +30
30JUL26 4.60 P 0.000 0.000 0.000 0.065 +0.038 19 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.088 +0.046 19 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.123 +0.060 18 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.167 +0.076 18 0 2 0
30JUL26 5.00 P 0.000 0.000 0.000 0.218 +0.097 18 0 230 0
30JUL26 5.25 P 0.000 0.000 0.000 0.380 +0.140 17 0 45 0
30JUL26 5.50 P 0.000 0.000 0.000 0.579 +0.173 15 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.802 +0.174 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.037 +0.178 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.279 +0.181 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.524 +0.181 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.773 +0.186 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.022 +0.186 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.270 +0.186 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.519 +0.187 0 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.017 - 19 0 0 -
28AUG26 4.30 P 0.000 0.000 0.000 0.029 - 20 0 0 -
28AUG26 4.40 P 0.000 0.000 0.000 0.043 - 20 0 0 -
28AUG26 4.50 P 0.000 0.000 0.000 0.063 - 20 0 0 -
28AUG26 4.60 P 0.000 0.000 0.000 0.087 - 19 0 0 -
28AUG26 4.70 P 0.000 0.000 0.000 0.114 - 19 0 0 -
28AUG26 4.80 P 0.000 0.000 0.000 0.151 - 19 0 0 -
28AUG26 4.90 P 0.000 0.000 0.000 0.195 - 19 0 0 -
28AUG26 5.00 P 0.000 0.000 0.000 0.247 - 19 0 0 -
28AUG26 5.25 P 0.000 0.000 0.000 0.404 - 18 0 0 -
28AUG26 5.50 P 0.000 0.000 0.000 0.595 - 17 0 0 -
28AUG26 5.75 P 0.000 0.000 0.000 0.822 - 15 0 0 -
28AUG26 6.00 P 0.000 0.000 0.000 1.047 - 0 0 0 -
28AUG26 6.25 P 0.000 0.000 0.000 1.291 - 0 0 0 -
28AUG26 6.50 P 0.000 0.000 0.000 1.530 - 0 0 0 -
28AUG26 6.75 P 0.000 0.000 0.000 1.782 - 0 0 0 -
28AUG26 7.00 P 0.000 0.000 0.000 2.030 - 0 0 0 -
28AUG26 7.25 P 0.000 0.000 0.000 2.279 - 0 0 0 -
28AUG26 7.50 P 0.000 0.000 0.000 2.528 - 0 0 0 -
29SEP26 3.90 P 0.000 0.000 0.000 0.008 +0.005 20 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.012 +0.007 20 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.019 +0.010 20 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.029 +0.015 20 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.044 +0.022 20 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.062 +0.030 20 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.086 +0.040 20 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.111 +0.047 20 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.141 +0.053 19 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.179 +0.063 19 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.224 +0.077 19 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.276 +0.093 19 130 265 +130
29SEP26 5.25 P 0.000 0.000 0.000 0.429 +0.129 19 130 247 +130
29SEP26 5.50 P 0.000 0.000 0.000 0.614 +0.146 18 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.822 +0.160 14 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.047 +0.171 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.291 +0.184 0 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.534 +0.188 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.782 +0.193 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.030 +0.194 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.279 +0.195 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.528 +0.196 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.778 +0.198 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.019 +0.191 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.027 +0.013 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.037 +0.017 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.050 +0.021 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.067 +0.028 21 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.087 +0.034 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.111 +0.041 21 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.141 +0.051 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.173 +0.059 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.211 +0.069 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.254 +0.080 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.301 +0.089 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.354 +0.100 21 0 2 0
30DEC26 5.25 P 0.000 0.000 0.000 0.505 +0.126 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.683 +0.151 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.884 +0.171 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.102 +0.188 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.332 +0.201 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.571 +0.209 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.815 +0.215 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.061 +0.217 20 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.309 +0.219 20 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.558 +0.220 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.807 +0.220 23 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.055 +0.022 22 0 3 0
30MAR27 4.00 P 0.082 0.082 0.082 0.070 +0.027 22 10 100 +10
30MAR27 4.10 P 0.000 0.000 0.000 0.089 +0.032 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.111 +0.039 22 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.136 +0.045 22 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.167 +0.054 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.199 +0.061 22 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.238 +0.070 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.278 +0.078 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.325 +0.087 22 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.373 +0.095 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.429 +0.105 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.581 +0.127 23 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.756 +0.148 23 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.952 +0.167 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.160 +0.178 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.380 +0.185 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.609 +0.186 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.837 +0.183 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.063 +0.162 21 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.309 +0.183 20 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.558 +0.193 21 0 0 0
TOTAL PUT 502 3,704 +309
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 ($0.001) CLOSING PRICE HK$ 11.08
28MAY26 8.00 C 0.000 0.000 0.000 3.090 -0.141 0 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.841 -0.140 43 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.591 -0.140 35 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.341 -0.141 0 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.092 -0.140 32 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.842 -0.140 25 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.592 -0.141 0 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.343 -0.140 21 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.096 -0.139 21 0 30 0
28MAY26 10.50 C 0.000 0.000 0.000 0.626 -0.154 21 0 450 0
28MAY26 11.00 C 0.300 0.300 0.280 0.265 -0.086 21 10 527 +6
28MAY26 11.50 C 0.115 0.115 0.115 0.075 -0.051 21 2 1,465 +2
28MAY26 12.00 C 0.041 0.041 0.035 0.013 -0.015 21 44 855 +42
28MAY26 12.50 C 0.000 0.000 0.000 0.002 -0.003 21 0 214 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 25 0 159 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 30 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.001 0.000 38 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 3.096 -0.135 53 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.846 -0.135 48 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.606 -0.125 50 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.348 -0.134 41 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.099 -0.133 37 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.842 -0.140 24 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.592 -0.141 0 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.344 -0.141 21 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.100 -0.141 22 0 15 0
29JUN26 10.50 C 0.000 0.000 0.000 0.663 -0.117 23 0 18 0
29JUN26 11.00 C 0.000 0.000 0.000 0.338 -0.082 22 0 655 0
29JUN26 11.50 C 0.180 0.180 0.180 0.146 -0.068 22 15 1,088 +11
29JUN26 12.00 C 0.112 0.112 0.104 0.058 -0.038 22 24 1,364 +24
29JUN26 12.50 C 0.059 0.059 0.057 0.021 -0.019 22 13 696 +13
29JUN26 13.00 C 0.040 0.040 0.040 0.007 -0.008 22 4 2,029 0
29JUN26 13.50 C 0.000 0.000 0.000 0.002 -0.004 22 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 26 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 29 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 31 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 34 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 36 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 38 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 40 0 10 0
30JUL26 8.00 C 0.000 0.000 0.000 3.103 -0.128 51 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.853 -0.128 47 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.606 -0.125 44 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.355 -0.127 40 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 2.106 -0.126 36 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.842 -0.140 24 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.593 -0.141 22 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.348 -0.140 23 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 1.113 -0.138 23 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.721 -0.085 24 0 0 0
30JUL26 11.00 C 0.438 0.438 0.438 0.424 -0.070 23 9 181 0
30JUL26 11.50 C 0.000 0.000 0.000 0.237 -0.071 23 0 365 0
30JUL26 12.00 C 0.174 0.174 0.174 0.126 -0.047 23 74 134 +74
30JUL26 12.50 C 0.000 0.000 0.000 0.064 -0.029 23 0 34 0
30JUL26 13.00 C 0.000 0.000 0.000 0.031 -0.017 23 0 115 0
30JUL26 13.50 C 0.000 0.000 0.000 0.013 -0.010 23 0 12 0
30JUL26 14.00 C 0.000 0.000 0.000 0.006 -0.005 23 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.003 -0.002 23 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 2.854 - 42 0 0 -
28AUG26 8.50 C 0.000 0.000 0.000 2.606 - 40 0 0 -
28AUG26 8.75 C 0.000 0.000 0.000 2.355 - 36 0 0 -
28AUG26 9.00 C 0.000 0.000 0.000 2.107 - 33 0 0 -
28AUG26 9.25 C 0.000 0.000 0.000 1.843 - 24 0 0 -
28AUG26 9.50 C 0.000 0.000 0.000 1.597 - 23 0 0 -
28AUG26 9.75 C 0.000 0.000 0.000 1.359 - 23 0 0 -
28AUG26 10.00 C 0.000 0.000 0.000 1.137 - 23 0 0 -
28AUG26 10.50 C 0.000 0.000 0.000 0.773 - 24 0 0 -
28AUG26 11.00 C 0.000 0.000 0.000 0.514 - 24 0 0 -
28AUG26 11.50 C 0.000 0.000 0.000 0.329 - 24 0 0 -
28AUG26 12.00 C 0.000 0.000 0.000 0.201 - 24 0 0 -
28AUG26 12.50 C 0.000 0.000 0.000 0.119 - 24 0 0 -
28AUG26 13.00 C 0.000 0.000 0.000 0.066 - 24 0 0 -
28AUG26 13.50 C 0.000 0.000 0.000 0.036 - 24 0 0 -
28AUG26 14.00 C 0.000 0.000 0.000 0.019 - 24 0 0 -
28AUG26 14.50 C 0.000 0.000 0.000 0.010 - 24 0 0 -
28AUG26 15.00 C 0.000 0.000 0.000 0.005 - 24 0 0 -
28AUG26 15.50 C 0.000 0.000 0.000 0.002 - 23 0 0 -
29SEP26 8.00 C 0.000 0.000 0.000 3.103 -0.128 41 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.854 -0.127 38 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.606 -0.125 36 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.355 -0.127 32 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.107 -0.125 30 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.848 -0.138 25 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.612 -0.133 25 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.391 -0.126 25 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.191 -0.114 25 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.861 -0.086 25 0 75 0
29SEP26 11.00 C 0.000 0.000 0.000 0.593 -0.068 24 0 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.428 -0.050 25 0 386 0
29SEP26 12.00 C 0.000 0.000 0.000 0.297 -0.039 25 0 2,159 0
29SEP26 12.50 C 0.000 0.000 0.000 0.195 -0.030 25 0 795 0
29SEP26 13.00 C 0.193 0.193 0.186 0.124 -0.022 25 89 1,175 +73
29SEP26 13.50 C 0.156 0.156 0.150 0.078 -0.014 25 32 255 +30
29SEP26 14.00 C 0.000 0.000 0.000 0.048 -0.008 25 0 58 0
29SEP26 14.50 C 0.000 0.000 0.000 0.029 -0.004 25 0 60 0
29SEP26 15.00 C 0.000 0.000 0.000 0.017 -0.003 25 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.010 -0.002 25 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.005 -0.002 24 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.003 -0.001 25 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.002 0.000 25 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 25 0 21 0
30DEC26 8.00 C 0.000 0.000 0.000 3.104 -0.127 34 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.854 -0.127 31 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.606 -0.127 29 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.357 -0.132 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.113 -0.140 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.910 -0.123 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.715 -0.116 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.539 -0.108 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.380 -0.096 26 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.099 -0.085 26 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.836 -0.072 25 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.646 -0.062 25 0 61 0
30DEC26 12.00 C 0.518 0.518 0.518 0.508 -0.061 26 30 5,686 +30
30DEC26 12.50 C 0.000 0.000 0.000 0.394 -0.044 26 0 319 0
30DEC26 13.00 C 0.000 0.000 0.000 0.293 -0.034 26 0 34 0
30DEC26 13.50 C 0.261 0.261 0.261 0.216 -0.025 26 30 68 +24
30DEC26 14.00 C 0.000 0.000 0.000 0.156 -0.020 26 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.112 -0.017 26 0 44 0
30DEC26 15.00 C 0.000 0.000 0.000 0.080 -0.013 26 0 33 0
30DEC26 15.50 C 0.000 0.000 0.000 0.057 -0.009 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.040 -0.006 26 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.028 -0.005 26 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.019 -0.004 26 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.014 -0.002 26 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 3.104 -0.128 29 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.856 -0.132 27 0 26 0
30MAR27 8.50 C 0.000 0.000 0.000 2.610 -0.144 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.374 -0.115 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.158 -0.100 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.018 -0.057 25 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.851 -0.113 25 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.689 -0.108 25 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.541 -0.075 25 0 50 0
30MAR27 10.50 C 0.000 0.000 0.000 1.269 -0.094 25 0 5 0
30MAR27 11.00 C 0.000 0.000 0.000 1.004 -0.080 25 0 250 0
30MAR27 11.50 C 0.000 0.000 0.000 0.812 -0.068 25 0 186 0
30MAR27 12.00 C 0.000 0.000 0.000 0.665 -0.059 25 0 0 0
30MAR27 12.50 C 0.542 0.542 0.542 0.543 -0.057 26 3 9 +3
30MAR27 13.00 C 0.460 0.460 0.460 0.427 -0.051 26 3 186 0
30MAR27 13.50 C 0.000 0.000 0.000 0.336 -0.041 26 0 27 0
30MAR27 14.00 C 0.000 0.000 0.000 0.261 -0.031 26 0 442 0
30MAR27 14.50 C 0.000 0.000 0.000 0.199 -0.029 26 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.154 -0.023 26 0 26 0
30MAR27 15.50 C 0.000 0.000 0.000 0.118 -0.017 26 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.088 -0.016 26 0 10 0
TOTAL CALL 382 24,218 +332
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 35 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.001 0.000 24 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.002 +0.001 22 0 37 0
28MAY26 9.50 P 0.016 0.016 0.016 0.004 +0.001 21 8 149 -8
28MAY26 9.75 P 0.000 0.000 0.000 0.013 +0.003 21 0 469 0
28MAY26 10.00 P 0.042 0.042 0.042 0.035 +0.009 21 30 330 +30
28MAY26 10.50 P 0.128 0.148 0.128 0.148 +0.036 20 38 475 0
28MAY26 11.00 P 0.367 0.410 0.367 0.400 +0.073 19 86 481 +5
28MAY26 11.50 P 0.000 0.000 0.000 0.810 +0.113 21 0 583 0
28MAY26 12.00 P 0.000 0.000 0.000 1.280 +0.133 21 0 178 0
28MAY26 12.50 P 0.000 0.000 0.000 1.774 +0.139 21 0 5 0
28MAY26 13.00 P 0.000 0.000 0.000 2.272 +0.124 0 0 2 0
28MAY26 13.50 P 0.000 0.000 0.000 2.768 +0.126 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.266 +0.128 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.761 +0.130 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.260 +0.130 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.760 +0.131 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.259 +0.129 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 24 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.001 0.000 21 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.004 0.000 22 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.009 0.000 22 0 204 0
29JUN26 9.25 P 0.000 0.000 0.000 0.018 0.000 22 0 96 0
29JUN26 9.50 P 0.000 0.000 0.000 0.037 +0.002 22 0 141 0
29JUN26 9.75 P 0.000 0.000 0.000 0.067 +0.007 22 0 284 0
29JUN26 10.00 P 0.000 0.000 0.000 0.109 +0.009 22 0 437 0
29JUN26 10.50 P 0.000 0.000 0.000 0.262 +0.025 21 0 540 0
29JUN26 11.00 P 0.528 0.528 0.528 0.515 +0.051 21 5 724 0
29JUN26 11.50 P 0.000 0.000 0.000 0.878 +0.082 21 0 428 0
29JUN26 12.00 P 0.000 0.000 0.000 1.315 +0.104 22 0 832 0
29JUN26 12.50 P 0.000 0.000 0.000 1.785 +0.126 22 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.272 +0.121 0 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.768 +0.125 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.266 +0.128 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.761 +0.124 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.260 +0.125 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.760 +0.128 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.259 +0.126 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.739 +0.107 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.239 +0.108 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.738 +0.109 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.004 0.000 23 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.008 0.000 23 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 0.016 +0.001 23 0 10 0
30JUL26 9.00 P 0.044 0.044 0.039 0.030 +0.002 23 30 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.052 +0.007 23 0 10 0
30JUL26 9.50 P 0.000 0.000 0.000 0.079 +0.006 22 0 30 0
30JUL26 9.75 P 0.000 0.000 0.000 0.123 +0.010 22 0 90 0
30JUL26 10.00 P 0.000 0.000 0.000 0.182 +0.015 22 0 150 0
30JUL26 10.50 P 0.335 0.335 0.335 0.356 +0.032 22 2 223 0
30JUL26 11.00 P 0.564 0.585 0.564 0.607 +0.052 22 24 503 +24
30JUL26 11.50 P 0.897 0.910 0.897 0.956 +0.081 22 20 47 +20
30JUL26 12.00 P 1.381 1.381 1.381 1.392 +0.121 25 2 0 -2
30JUL26 12.50 P 0.000 0.000 0.000 1.810 +0.118 23 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.272 +0.104 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 2.768 +0.117 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.266 +0.125 0 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 3.761 +0.124 0 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.260 +0.125 0 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 4.760 +0.128 0 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 5.259 +0.126 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.012 - 23 0 0 -
28AUG26 8.50 P 0.000 0.000 0.000 0.022 - 24 0 0 -
28AUG26 8.75 P 0.037 0.037 0.037 0.037 - 24 6 6 -
28AUG26 9.00 P 0.000 0.000 0.000 0.057 - 23 0 0 -
28AUG26 9.25 P 0.000 0.000 0.000 0.087 - 23 0 0 -
28AUG26 9.50 P 0.121 0.121 0.121 0.128 - 23 10 10 -
28AUG26 9.75 P 0.000 0.000 0.000 0.182 - 23 0 0 -
28AUG26 10.00 P 0.235 0.235 0.235 0.251 - 23 30 30 -
28AUG26 10.50 P 0.000 0.000 0.000 0.436 - 23 0 0 -
28AUG26 11.00 P 0.688 0.688 0.677 0.686 - 23 11 11 -
28AUG26 11.50 P 0.000 0.000 0.000 1.039 - 24 0 0 -
28AUG26 12.00 P 0.000 0.000 0.000 1.437 - 25 0 0 -
28AUG26 12.50 P 0.000 0.000 0.000 1.843 - 23 0 0 -
28AUG26 13.00 P 0.000 0.000 0.000 2.286 - 21 0 0 -
28AUG26 13.50 P 0.000 0.000 0.000 2.768 - 0 0 0 -
28AUG26 14.00 P 0.000 0.000 0.000 3.266 - 0 0 0 -
28AUG26 14.50 P 0.000 0.000 0.000 3.761 - 0 0 0 -
28AUG26 15.00 P 0.000 0.000 0.000 4.260 - 0 0 0 -
28AUG26 15.50 P 0.000 0.000 0.000 4.760 - 0 0 0 -
29SEP26 8.00 P 0.000 0.000 0.000 0.018 +0.004 25 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.029 +0.005 25 0 105 0
29SEP26 8.50 P 0.000 0.000 0.000 0.048 +0.009 25 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.068 +0.008 24 0 141 0
29SEP26 9.00 P 0.000 0.000 0.000 0.099 +0.014 24 0 119 0
29SEP26 9.25 P 0.000 0.000 0.000 0.140 +0.018 24 0 160 0
29SEP26 9.50 P 0.180 0.180 0.180 0.191 +0.022 24 15 50 +14
29SEP26 9.75 P 0.000 0.000 0.000 0.254 +0.022 24 0 74 0
29SEP26 10.00 P 0.000 0.000 0.000 0.334 +0.025 24 0 165 0
29SEP26 10.50 P 0.000 0.000 0.000 0.548 +0.050 25 0 203 0
29SEP26 11.00 P 0.000 0.000 0.000 0.826 +0.075 25 0 357 0
29SEP26 11.50 P 0.000 0.000 0.000 1.120 +0.090 25 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.487 +0.105 25 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.894 +0.115 25 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.404 +0.127 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.875 +0.126 31 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.339 +0.099 32 0 248 0
29SEP26 14.50 P 0.000 0.000 0.000 3.807 +0.093 31 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.286 +0.093 31 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.768 +0.095 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.259 +0.102 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.740 +0.096 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.239 +0.106 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.738 +0.107 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.065 +0.008 26 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.089 +0.010 25 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.122 +0.014 25 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.162 +0.019 25 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.209 +0.020 25 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.268 +0.026 25 0 97 0
30DEC26 9.50 P 0.000 0.000 0.000 0.335 +0.032 25 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.413 +0.035 25 0 31 0
30DEC26 10.00 P 0.000 0.000 0.000 0.503 +0.044 25 0 297 0
30DEC26 10.50 P 0.000 0.000 0.000 0.715 +0.040 25 0 113 0
30DEC26 11.00 P 0.938 0.968 0.938 0.996 +0.051 26 10 134 +10
30DEC26 11.50 P 0.000 0.000 0.000 1.333 +0.074 27 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.646 +0.045 26 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.025 +0.044 26 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.507 +0.115 29 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.940 +0.109 29 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.412 +0.118 31 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 3.868 +0.092 31 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.335 +0.094 31 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.807 +0.095 31 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.284 +0.096 30 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.766 +0.097 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.250 +0.099 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.738 +0.098 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.109 +0.009 25 0 21 0
30MAR27 8.25 P 0.000 0.000 0.000 0.143 +0.010 25 0 158 0
30MAR27 8.50 P 0.000 0.000 0.000 0.185 +0.015 25 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.232 +0.015 25 0 45 0
30MAR27 9.00 P 0.000 0.000 0.000 0.291 +0.021 25 0 36 0
30MAR27 9.25 P 0.000 0.000 0.000 0.354 +0.022 25 0 17 0
30MAR27 9.50 P 0.000 0.000 0.000 0.432 +0.028 25 2 33 -2
30MAR27 9.75 P 0.000 0.000 0.000 0.514 +0.032 25 0 5 0
30MAR27 10.00 P 0.000 0.000 0.000 0.610 +0.037 25 0 148 0
30MAR27 10.50 P 0.000 0.000 0.000 0.826 +0.046 25 0 201 0
30MAR27 11.00 P 0.000 0.000 0.000 1.090 +0.058 25 2 51 -2
30MAR27 11.50 P 0.000 0.000 0.000 1.435 +0.059 26 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 1.748 +0.033 25 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.170 +0.087 27 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.577 +0.096 28 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 2.998 +0.095 28 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.435 +0.088 28 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 3.909 +0.096 30 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.366 +0.093 30 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.833 +0.095 30 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.305 +0.097 30 0 0 0
TOTAL PUT 331 13,992 +89
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$ 16.38
28MAY26 8.25 C 0.00 0.00 0.00 8.14 +0.21 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 7.90 +0.22 91 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 7.65 +0.22 87 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 7.40 +0.22 82 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 7.15 +0.22 78 0 0 0
28MAY26 9.50 C 6.88 6.88 6.88 6.90 +0.22 73 2 17 +2
28MAY26 9.75 C 0.00 0.00 0.00 6.65 +0.22 69 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.40 +0.22 64 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.90 +0.22 55 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.40 +0.22 41 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 4.90 +0.19 0 0 730 0
28MAY26 12.00 C 0.00 0.00 0.00 4.41 +0.14 50 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 3.90 +0.13 0 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 3.42 +0.16 42 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 2.94 +0.20 42 0 256 0
28MAY26 14.00 C 0.00 0.00 0.00 2.50 +0.21 45 0 187 0
28MAY26 14.50 C 0.00 0.00 0.00 2.07 +0.20 45 0 286 0
28MAY26 15.00 C 1.49 1.49 1.49 1.68 +0.19 45 3 563 -3
28MAY26 15.50 C 1.16 1.29 1.08 1.29 +0.15 42 55 126 -26
28MAY26 16.00 C 0.85 0.98 0.85 1.00 +0.14 43 34 303 0
28MAY26 16.50 C 0.60 0.74 0.60 0.75 +0.09 43 31 210 +19
28MAY26 17.00 C 0.48 0.59 0.48 0.55 +0.08 44 30 216 +6
28MAY26 17.50 C 0.35 0.44 0.35 0.42 +0.09 45 9 191 +5
28MAY26 18.00 C 0.29 0.33 0.29 0.29 +0.07 45 2 93 -1
28MAY26 18.50 C 0.25 0.25 0.25 0.20 +0.05 45 10 38 +10
28MAY26 19.00 C 0.00 0.00 0.00 0.14 +0.04 46 0 105 0
28MAY26 19.50 C 0.17 0.17 0.17 0.09 +0.03 45 10 51 0
28MAY26 20.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 117 0
28MAY26 21.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 76 0
29JUN26 5.50 C 0.00 0.00 0.00 10.89 +0.19 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.64 +0.22 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.39 +0.21 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 10.14 +0.22 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.90 +0.21 105 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.65 +0.22 100 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.40 +0.20 95 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.15 +0.20 89 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 8.90 +0.19 84 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.65 +0.17 79 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 8.40 +0.22 74 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.14 +0.17 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 7.90 +0.14 60 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 7.65 +0.16 0 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 7.40 +0.17 0 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 7.15 +0.19 0 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 6.90 +0.17 0 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 6.65 +0.18 0 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 6.40 +0.17 0 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 5.90 +0.17 0 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 5.41 +0.14 48 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 4.91 +0.17 42 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 4.45 +0.18 52 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 3.90 +0.13 0 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 3.47 +0.14 44 0 223 0
29JUN26 13.50 C 0.00 0.00 0.00 3.02 +0.12 44 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 2.59 +0.11 43 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 2.20 +0.18 44 0 120 0
29JUN26 15.00 C 0.00 0.00 0.00 1.84 +0.15 43 0 112 0
29JUN26 15.50 C 0.00 0.00 0.00 1.48 +0.07 42 0 60 0
29JUN26 16.00 C 1.10 1.25 1.10 1.22 +0.07 43 101 157 -57
29JUN26 16.50 C 1.01 1.05 1.01 1.00 +0.08 43 8 80 +5
29JUN26 17.00 C 0.73 0.85 0.73 0.82 +0.09 44 35 176 +14
29JUN26 17.50 C 0.00 0.00 0.00 0.66 +0.09 44 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 0.52 +0.07 44 0 51 0
29JUN26 18.50 C 0.45 0.45 0.45 0.40 +0.06 44 1 66 +1
29JUN26 19.00 C 0.42 0.42 0.42 0.31 +0.05 44 1 40 0
29JUN26 19.50 C 0.00 0.00 0.00 0.24 +0.04 44 0 51 0
29JUN26 20.00 C 0.00 0.00 0.00 0.18 +0.03 44 0 33 0
29JUN26 21.00 C 0.00 0.00 0.00 0.10 +0.02 44 0 52 0
29JUN26 22.00 C 0.15 0.15 0.15 0.06 +0.01 45 1 150 +1
29JUN26 23.00 C 0.00 0.00 0.00 0.03 0.00 44 0 203 0
30JUL26 9.75 C 0.00 0.00 0.00 6.65 +0.17 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.40 +0.17 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.90 +0.16 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.41 +0.14 43 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 4.92 +0.16 43 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.45 +0.18 46 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.95 +0.10 41 0 0 0
30JUL26 13.00 C 3.51 3.51 3.51 3.47 +0.12 38 7 43 +7
30JUL26 13.50 C 0.00 0.00 0.00 3.06 +0.09 41 0 65 0
30JUL26 14.00 C 0.00 0.00 0.00 2.68 +0.12 42 0 103 0
30JUL26 14.50 C 0.00 0.00 0.00 2.32 +0.10 42 0 21 0
30JUL26 15.00 C 0.00 0.00 0.00 1.99 +0.15 42 0 60 0
30JUL26 15.50 C 0.00 0.00 0.00 1.64 +0.09 40 0 83 0
30JUL26 16.00 C 0.00 0.00 0.00 1.40 +0.07 41 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 1.19 +0.06 42 0 18 0
30JUL26 17.00 C 0.92 1.00 0.92 1.02 +0.07 42 22 22 +22
30JUL26 17.50 C 0.00 0.00 0.00 0.86 +0.07 43 0 35 0
30JUL26 18.00 C 0.73 0.78 0.73 0.71 +0.07 43 16 48 +16
30JUL26 18.50 C 0.00 0.00 0.00 0.59 +0.06 43 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 0.48 +0.05 43 0 0 0
30JUL26 19.50 C 0.50 0.50 0.50 0.39 +0.04 43 15 51 0
30JUL26 20.00 C 0.44 0.45 0.44 0.32 +0.04 43 16 286 +1
30JUL26 21.00 C 0.00 0.00 0.00 0.21 - 43 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 4.93 - 42 0 0 -
28AUG26 12.00 C 0.00 0.00 0.00 4.45 - 41 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 4.00 - 42 0 0 -
28AUG26 13.00 C 0.00 0.00 0.00 3.53 - 39 0 0 -
28AUG26 13.50 C 0.00 0.00 0.00 3.15 - 41 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 2.78 - 41 0 0 -
28AUG26 14.50 C 0.00 0.00 0.00 2.47 - 42 0 0 -
28AUG26 15.00 C 0.00 0.00 0.00 2.17 - 42 0 0 -
28AUG26 15.50 C 0.00 0.00 0.00 1.86 - 42 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 1.61 - 42 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 1.41 - 42 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 1.24 - 43 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 1.08 - 43 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 0.93 - 43 0 0 -
28AUG26 18.50 C 0.00 0.00 0.00 0.78 - 43 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 0.67 - 43 0 0 -
28AUG26 19.50 C 0.00 0.00 0.00 0.56 - 43 0 0 -
28AUG26 20.00 C 0.00 0.00 0.00 0.48 - 43 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 0.34 - 43 0 0 -
29SEP26 6.75 C 0.00 0.00 0.00 9.65 +0.21 76 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 9.40 +0.20 72 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 9.15 +0.20 69 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 8.90 +0.19 65 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 8.65 +0.17 62 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 8.40 +0.21 58 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 8.15 +0.18 55 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.90 +0.14 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.65 +0.16 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.40 +0.17 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.15 +0.19 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.90 +0.17 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.65 +0.17 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.41 +0.18 46 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 5.90 +0.16 0 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 5.44 +0.17 45 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 4.94 +0.18 40 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 4.46 +0.12 38 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 4.02 +0.16 39 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 3.59 +0.15 38 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 3.24 +0.09 40 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 2.89 +0.10 40 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 2.56 +0.08 40 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 2.27 +0.09 40 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 2.07 +0.14 42 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 1.78 +0.10 41 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 1.59 +0.09 41 0 500 0
29SEP26 17.00 C 1.45 1.45 1.45 1.41 +0.07 42 2 901 0
29SEP26 17.50 C 0.00 0.00 0.00 1.26 +0.10 42 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 1.11 +0.10 43 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.97 +0.10 43 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.84 +0.08 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.73 +0.08 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.63 +0.07 43 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.47 +0.06 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.35 +0.05 43 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.25 +0.03 42 0 71 0
30DEC26 7.25 C 0.00 0.00 0.00 9.15 +0.18 58 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 8.90 +0.18 55 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 8.65 +0.17 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 8.40 +0.18 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 8.15 +0.18 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 7.90 +0.14 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.65 +0.16 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.40 +0.17 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.15 +0.17 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.91 +0.18 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.66 +0.18 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.42 +0.19 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.90 +0.15 0 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 5.44 +0.17 36 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 4.98 +0.17 35 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 4.54 +0.17 35 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 4.17 +0.10 36 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 3.83 +0.13 37 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 3.51 +0.15 38 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 3.20 +0.15 38 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 2.93 +0.17 39 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.66 +0.15 39 0 163 0
30DEC26 15.50 C 0.00 0.00 0.00 2.42 +0.13 39 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 2.19 +0.14 39 0 93 0
30DEC26 16.50 C 0.00 0.00 0.00 1.99 +0.13 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.79 +0.09 40 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 1.63 +0.08 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 1.49 +0.07 40 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 1.38 +0.09 41 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 1.26 +0.11 41 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 1.12 +0.09 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.01 +0.09 41 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.80 +0.07 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.65 +0.07 41 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.52 +0.06 41 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 6.94 +0.21 40 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 6.71 +0.22 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.48 +0.21 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.05 +0.21 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.64 +0.21 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.26 +0.33 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.75 +0.14 36 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 4.54 +0.21 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.21 +0.20 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.78 +0.15 37 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.49 +0.15 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.22 +0.14 38 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 2.97 +0.13 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.82 +0.24 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.51 +0.15 38 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 2.33 +0.16 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.14 +0.12 39 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.97 +0.11 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.83 +0.10 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.70 +0.12 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.58 +0.13 40 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 1.45 +0.14 40 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 1.32 +0.13 40 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 1.10 +0.11 40 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.89 +0.07 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.76 +0.09 40 0 45 0
TOTAL CALL 411 18,152 +22
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 158 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,247 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,287 0
28MAY26 13.00 P 0.00 0.00 0.00 0.03 0.00 47 0 876 0
28MAY26 13.50 P 0.07 0.07 0.07 0.05 -0.01 45 2 274 0
28MAY26 14.00 P 0.08 0.08 0.08 0.09 -0.02 44 18 210 +18
28MAY26 14.50 P 0.00 0.00 0.00 0.16 -0.03 44 0 416 0
28MAY26 15.00 P 0.28 0.31 0.26 0.26 -0.03 44 6 278 +2
28MAY26 15.50 P 0.47 0.47 0.46 0.41 -0.04 44 4 228 +4
28MAY26 16.00 P 0.71 0.71 0.59 0.62 -0.08 45 91 136 +76
28MAY26 16.50 P 0.98 1.01 0.98 0.89 -0.09 46 31 31 +31
28MAY26 17.00 P 1.25 1.25 1.19 1.20 -0.03 47 32 77 +32
28MAY26 17.50 P 0.00 0.00 0.00 1.50 -0.13 45 0 107 0
28MAY26 18.00 P 0.00 0.00 0.00 1.88 -0.15 45 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 2.29 -0.24 45 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.72 -0.25 44 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.28 -0.15 56 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.76 -0.14 59 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.76 -0.17 69 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.73 -0.15 74 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.69 -0.16 76 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 93 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 86 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 82 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 0.00 44 0 88 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 1,665 0
29JUN26 12.50 P 0.07 0.07 0.07 0.08 -0.02 42 17 888 +15
29JUN26 13.00 P 0.13 0.13 0.13 0.14 -0.02 43 120 502 -120
29JUN26 13.50 P 0.20 0.20 0.20 0.22 -0.03 43 3 205 0
29JUN26 14.00 P 0.00 0.00 0.00 0.33 -0.04 43 0 103 0
29JUN26 14.50 P 0.41 0.41 0.41 0.46 -0.06 43 15 80 +1
29JUN26 15.00 P 0.00 0.00 0.00 0.63 -0.07 43 0 94 0
29JUN26 15.50 P 0.00 0.00 0.00 0.83 -0.09 43 0 127 0
29JUN26 16.00 P 1.05 1.05 1.01 1.09 -0.08 43 18 85 +18
29JUN26 16.50 P 0.00 0.00 0.00 1.39 -0.08 44 0 15 0
29JUN26 17.00 P 1.69 1.69 1.69 1.73 -0.06 45 15 135 +15
29JUN26 17.50 P 0.00 0.00 0.00 2.04 -0.11 44 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 2.41 -0.11 44 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 2.84 -0.12 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.27 -0.09 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.72 -0.11 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.17 -0.12 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.08 -0.12 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.03 -0.14 51 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.99 -0.15 51 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 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 4 0
30JUL26 11.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 15 0
30JUL26 12.00 P 0.00 0.00 0.00 0.11 -0.02 42 0 12 0
30JUL26 12.50 P 0.00 0.00 0.00 0.17 -0.02 42 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 0.24 -0.04 42 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 0.34 -0.05 41 0 37 0
30JUL26 14.00 P 0.00 0.00 0.00 0.47 -0.06 41 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 0.63 -0.06 42 0 255 0
30JUL26 15.00 P 0.00 0.00 0.00 0.81 -0.08 41 0 150 0
30JUL26 15.50 P 0.00 0.00 0.00 1.03 -0.09 41 0 270 0
30JUL26 16.00 P 0.00 0.00 0.00 1.30 -0.07 42 0 135 0
30JUL26 16.50 P 1.58 1.58 1.58 1.60 -0.07 43 15 75 0
30JUL26 17.00 P 1.95 1.95 1.88 1.94 -0.07 44 105 105 +105
30JUL26 17.50 P 0.00 0.00 0.00 2.28 -0.05 44 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.64 -0.07 44 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.03 -0.08 45 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.45 -0.10 46 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.88 -0.09 47 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.33 -0.06 48 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.23 - 50 0 0 -
28AUG26 11.50 P 0.00 0.00 0.00 0.12 - 42 0 0 -
28AUG26 12.00 P 0.00 0.00 0.00 0.18 - 42 0 0 -
28AUG26 12.50 P 0.00 0.00 0.00 0.26 - 42 0 0 -
28AUG26 13.00 P 0.00 0.00 0.00 0.36 - 42 0 0 -
28AUG26 13.50 P 0.00 0.00 0.00 0.48 - 42 0 0 -
28AUG26 14.00 P 0.00 0.00 0.00 0.62 - 42 0 0 -
28AUG26 14.50 P 0.00 0.00 0.00 0.79 - 42 0 0 -
28AUG26 15.00 P 0.00 0.00 0.00 0.99 - 42 0 0 -
28AUG26 15.50 P 0.00 0.00 0.00 1.21 - 41 0 0 -
28AUG26 16.00 P 1.43 1.43 1.43 1.49 - 42 4 4 -
28AUG26 16.50 P 0.00 0.00 0.00 1.79 - 43 0 0 -
28AUG26 17.00 P 0.00 0.00 0.00 2.13 - 44 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 2.48 - 44 0 0 -
28AUG26 18.00 P 0.00 0.00 0.00 2.81 - 44 0 0 -
28AUG26 18.50 P 0.00 0.00 0.00 3.21 - 45 0 0 -
28AUG26 19.00 P 0.00 0.00 0.00 3.61 - 46 0 0 -
28AUG26 19.50 P 0.00 0.00 0.00 4.02 - 46 0 0 -
28AUG26 20.00 P 0.00 0.00 0.00 4.45 - 47 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 5.34 - 49 0 0 -
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 -0.01 41 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 0.00 43 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 -0.01 42 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 -0.01 42 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.18 -0.02 41 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 0.26 -0.01 42 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.35 -0.02 42 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.46 -0.03 41 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.59 -0.04 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.76 -0.04 41 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 0.93 -0.06 41 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.14 -0.05 41 0 237 0
29SEP26 15.50 P 0.00 0.00 0.00 1.42 -0.02 42 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 1.67 -0.04 42 0 9 0
29SEP26 16.50 P 0.00 0.00 0.00 1.97 -0.05 43 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 2.29 -0.06 43 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 2.64 -0.06 44 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 3.00 -0.04 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.36 -0.11 44 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 3.75 -0.07 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.16 -0.07 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.57 -0.09 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.45 -0.08 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.34 -0.09 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.25 -0.10 49 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 38 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 0.00 40 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 0.00 41 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 0.00 42 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 0.00 41 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 0.00 41 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 0.00 41 0 127 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 -0.01 40 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 -0.01 40 0 21 0
30DEC26 11.50 P 0.00 0.00 0.00 0.34 -0.02 40 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.45 -0.01 40 0 8,162 0
30DEC26 12.50 P 0.00 0.00 0.00 0.57 -0.02 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.71 -0.02 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.87 -0.03 40 0 15 0
30DEC26 14.00 P 1.05 1.05 1.05 1.05 -0.04 40 15 30 +15
30DEC26 14.50 P 1.25 1.25 1.25 1.27 -0.05 40 15 30 0
30DEC26 15.00 P 1.49 1.53 1.49 1.51 -0.03 41 30 45 +29
30DEC26 15.50 P 1.75 1.78 1.75 1.77 -0.04 41 23 58 +23
30DEC26 16.00 P 0.00 0.00 0.00 2.06 -0.04 42 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 2.37 -0.04 42 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 2.67 -0.07 42 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 3.00 -0.09 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 3.34 -0.10 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.70 -0.10 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.07 -0.12 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.45 -0.13 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.86 -0.14 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.68 -0.16 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.56 -0.16 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.47 -0.17 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.16 0.00 39 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.19 0.00 39 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.22 0.00 39 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.29 0.00 39 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.37 -0.01 39 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.50 0.00 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.60 -0.01 39 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 0.74 -0.01 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.89 -0.02 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.07 -0.01 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.30 +0.02 40 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 1.54 +0.04 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.79 +0.04 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.99 -0.03 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.28 -0.07 40 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 2.60 -0.05 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 2.91 -0.07 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.25 -0.07 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.59 -0.08 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.82 -0.20 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.18 -0.22 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.55 -0.23 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.07 -0.11 42 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 5.71 -0.29 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.56 -0.16 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.47 -0.17 41 0 0 0
TOTAL PUT 579 27,389 +264
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 11.73
28MAY26 8.75 C 0.00 0.00 0.00 3.00 -0.42 45 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.75 -0.42 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.50 -0.42 36 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.26 -0.41 40 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.01 -0.41 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.78 -0.40 38 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.33 -0.37 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.94 -0.32 37 0 10 0
28MAY26 11.50 C 0.75 0.75 0.75 0.64 -0.24 39 15 15 +15
28MAY26 12.00 C 0.49 0.49 0.38 0.39 -0.18 38 51 74 +51
28MAY26 12.50 C 0.29 0.29 0.22 0.22 -0.11 38 14 18 0
28MAY26 13.00 C 0.12 0.13 0.12 0.12 -0.07 38 34 92 +28
28MAY26 13.50 C 0.07 0.07 0.07 0.06 -0.04 38 22 74 +22
28MAY26 14.00 C 0.05 0.05 0.05 0.03 -0.02 38 17 119 -14
28MAY26 14.50 C 0.00 0.00 0.00 0.02 0.00 41 0 114 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 331 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 459 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 235 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.03 -0.41 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.79 -0.41 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.56 -0.40 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.33 -0.39 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.11 -0.38 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.90 -0.36 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.50 -0.33 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.16 -0.29 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.89 -0.22 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.64 -0.19 39 0 35 0
29JUN26 12.50 C 0.00 0.00 0.00 0.45 -0.17 38 0 3 0
29JUN26 13.00 C 0.00 0.00 0.00 0.32 -0.11 39 0 3 0
29JUN26 13.50 C 0.25 0.25 0.25 0.21 -0.09 38 3 18 +3
29JUN26 14.00 C 0.00 0.00 0.00 0.14 -0.06 38 0 82 0
29JUN26 14.50 C 0.00 0.00 0.00 0.09 -0.04 38 0 7 0
29JUN26 15.00 C 0.09 0.09 0.09 0.06 -0.02 39 15 154 +15
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 119 0
29JUN26 16.00 C 0.04 0.04 0.04 0.02 -0.01 38 1 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 3.09 -0.40 39 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.86 -0.40 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.64 -0.39 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.43 -0.37 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.22 -0.37 39 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.03 -0.35 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.66 -0.33 39 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.36 -0.28 40 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.08 -0.24 40 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.85 -0.20 40 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 0.66 -0.18 40 0 10 0
30JUL26 13.00 C 0.00 0.00 0.00 0.50 -0.16 40 0 10 0
30JUL26 13.50 C 0.00 0.00 0.00 0.37 -0.13 39 0 72 0
30JUL26 14.00 C 0.00 0.00 0.00 0.27 -0.11 39 0 15 0
30JUL26 14.50 C 0.00 0.00 0.00 0.20 -0.08 39 0 16 0
30JUL26 15.00 C 0.00 0.00 0.00 0.14 -0.07 39 0 53 0
30JUL26 15.50 C 0.17 0.17 0.17 0.10 -0.05 39 2 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.07 -0.04 39 0 146 0
30JUL26 16.50 C 0.00 0.00 0.00 0.05 -0.03 39 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.14 - 38 0 0 -
28AUG26 9.00 C 0.00 0.00 0.00 2.92 - 38 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 2.71 - 38 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 2.51 - 39 0 0 -
28AUG26 9.75 C 0.00 0.00 0.00 2.31 - 38 0 0 -
28AUG26 10.00 C 0.00 0.00 0.00 2.12 - 38 0 0 -
28AUG26 10.50 C 0.00 0.00 0.00 1.78 - 39 0 0 -
28AUG26 11.00 C 0.00 0.00 0.00 1.47 - 39 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 1.20 - 39 0 0 -
28AUG26 12.00 C 0.00 0.00 0.00 0.97 - 39 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 0.79 - 39 0 0 -
28AUG26 13.00 C 0.00 0.00 0.00 0.63 - 39 0 0 -
28AUG26 13.50 C 0.00 0.00 0.00 0.49 - 39 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 0.38 - 39 0 0 -
28AUG26 14.50 C 0.00 0.00 0.00 0.29 - 39 0 0 -
28AUG26 15.00 C 0.00 0.00 0.00 0.22 - 39 0 0 -
28AUG26 15.50 C 0.00 0.00 0.00 0.16 - 38 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 0.12 - 38 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 0.09 - 38 0 0 -
29SEP26 8.75 C 0.00 0.00 0.00 3.21 -0.38 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.00 -0.38 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.79 -0.38 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.60 -0.36 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.41 -0.36 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.23 -0.35 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.90 -0.32 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.60 -0.29 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.34 -0.26 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.11 -0.24 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.91 -0.21 38 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 0.74 -0.19 38 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.60 -0.17 38 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.49 -0.14 39 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.39 -0.12 39 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.31 -0.10 39 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.25 -0.08 39 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.19 -0.07 38 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 -0.06 38 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 -0.05 39 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 -0.04 38 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.40 -0.37 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.21 -0.36 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.02 -0.36 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.84 -0.35 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.67 -0.34 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.51 -0.33 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.20 -0.31 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.93 -0.29 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.68 -0.26 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.45 -0.25 38 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 1.25 -0.23 38 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 1.08 -0.20 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.93 -0.18 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.79 -0.17 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.68 -0.14 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.57 -0.14 38 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.49 -0.12 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.41 -0.11 38 0 9 0
30DEC26 16.50 C 0.30 0.30 0.30 0.35 -0.08 39 100 225 +100
30DEC26 17.00 C 0.00 0.00 0.00 0.30 -0.08 39 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.25 -0.07 39 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.21 -0.06 38 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 -0.05 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 -0.05 39 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 -0.04 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 -0.03 39 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.58 -0.36 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.40 -0.36 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.23 -0.35 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.06 -0.34 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.90 -0.33 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.75 -0.32 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.46 -0.30 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.19 -0.29 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.95 -0.27 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.73 -0.25 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.53 -0.24 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.36 -0.21 39 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 1.20 -0.20 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.06 -0.18 39 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.93 -0.17 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.82 -0.15 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.72 -0.14 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.63 -0.13 39 0 230 0
30MAR27 16.50 C 0.00 0.00 0.00 0.55 -0.12 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.49 -0.10 39 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.42 -0.10 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.37 -0.09 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.33 -0.07 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.29 -0.06 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.25 -0.06 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.22 -0.05 39 0 101 0
TOTAL CALL 274 4,925 +220
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 20 0
28MAY26 10.50 P 0.09 0.09 0.09 0.09 +0.05 38 25 53 +10
28MAY26 11.00 P 0.16 0.16 0.16 0.19 +0.10 37 43 66 +5
28MAY26 11.50 P 0.33 0.33 0.33 0.36 +0.15 37 87 53 -34
28MAY26 12.00 P 0.45 0.58 0.45 0.62 +0.23 36 119 98 -11
28MAY26 12.50 P 0.00 0.00 0.00 0.97 +0.30 38 0 81 0
28MAY26 13.00 P 0.00 0.00 0.00 1.37 +0.35 38 0 121 0
28MAY26 13.50 P 0.00 0.00 0.00 1.81 +0.38 37 0 171 0
28MAY26 14.00 P 0.00 0.00 0.00 2.28 +0.40 36 0 83 0
28MAY26 14.50 P 0.00 0.00 0.00 2.77 +0.41 0 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 3.27 +0.42 0 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 3.77 +0.42 0 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 4.27 +0.42 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.77 +0.42 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.27 +0.42 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.77 +0.42 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.27 +0.42 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.77 +0.42 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.27 +0.42 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.77 +0.42 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 8.27 +0.42 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 9.27 +0.42 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 10.27 +0.42 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 11.27 +0.42 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 +0.03 39 0 14 0
29JUN26 9.50 P 0.08 0.08 0.08 0.07 +0.03 39 20 20 +20
29JUN26 9.75 P 0.00 0.00 0.00 0.10 +0.05 39 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 +0.05 38 0 150 0
29JUN26 10.50 P 0.00 0.00 0.00 0.24 +0.09 38 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.38 +0.12 38 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.59 +0.16 38 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.85 +0.22 38 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 1.17 +0.26 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.54 +0.31 38 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 1.94 +0.34 38 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 2.37 +0.37 38 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 2.82 +0.39 38 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 3.29 +0.40 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.78 +0.41 39 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 4.27 +0.42 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.77 +0.42 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.27 +0.42 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 5.77 +0.42 0 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 6.27 +0.42 0 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 6.77 +0.42 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.27 +0.42 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.77 +0.42 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.27 +0.42 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.27 +0.42 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.27 +0.42 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.27 +0.42 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.27 +0.42 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.27 +0.42 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.27 +0.42 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.27 +0.42 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.27 +0.42 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.27 +0.42 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.27 +0.42 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.27 +0.42 0 0 0 0
30JUL26 8.75 P 0.06 0.06 0.06 0.06 +0.02 40 20 20 +20
30JUL26 9.00 P 0.00 0.00 0.00 0.08 +0.03 39 0 10 0
30JUL26 9.25 P 0.00 0.00 0.00 0.11 +0.04 39 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.15 +0.05 40 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.19 +0.05 39 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.24 +0.06 39 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.38 +0.10 39 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.54 +0.13 38 0 293 0
30JUL26 11.50 P 0.75 0.75 0.75 0.76 +0.17 38 20 30 0
30JUL26 12.00 P 0.00 0.00 0.00 1.02 +0.18 38 0 195 0
30JUL26 12.50 P 0.00 0.00 0.00 1.34 +0.23 39 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 1.69 +0.27 39 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.07 +0.30 39 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.48 +0.33 39 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.91 +0.35 39 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.35 +0.36 39 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.82 +0.38 39 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.29 +0.39 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.78 +0.40 39 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.27 +0.41 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.77 +0.42 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.27 +0.42 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.09 - 38 0 0 -
28AUG26 9.00 P 0.00 0.00 0.00 0.12 - 38 0 0 -
28AUG26 9.25 P 0.00 0.00 0.00 0.17 - 39 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 0.21 - 39 0 0 -
28AUG26 9.75 P 0.00 0.00 0.00 0.26 - 39 0 0 -
28AUG26 10.00 P 0.00 0.00 0.00 0.32 - 39 0 0 -
28AUG26 10.50 P 0.00 0.00 0.00 0.47 - 39 0 0 -
28AUG26 11.00 P 0.66 0.66 0.66 0.65 - 38 2 2 -
28AUG26 11.50 P 0.83 0.86 0.83 0.86 - 37 4 4 -
28AUG26 12.00 P 0.00 0.00 0.00 1.15 - 38 0 0 -
28AUG26 12.50 P 0.00 0.00 0.00 1.46 - 39 0 0 -
28AUG26 13.00 P 0.00 0.00 0.00 1.80 - 39 0 0 -
28AUG26 13.50 P 0.00 0.00 0.00 2.16 - 38 0 0 -
28AUG26 14.00 P 0.00 0.00 0.00 2.55 - 38 0 0 -
28AUG26 14.50 P 0.00 0.00 0.00 2.97 - 38 0 0 -
28AUG26 15.00 P 0.00 0.00 0.00 3.41 - 39 0 0 -
28AUG26 15.50 P 0.00 0.00 0.00 3.86 - 39 0 0 -
28AUG26 16.00 P 0.00 0.00 0.00 4.32 - 38 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 4.80 - 39 0 0 -
29SEP26 8.75 P 0.00 0.00 0.00 0.14 +0.03 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.18 +0.04 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.23 +0.05 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.28 +0.06 39 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.34 +0.07 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.41 +0.08 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.57 +0.10 39 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.77 +0.13 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.01 +0.16 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.27 +0.18 38 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.57 +0.20 38 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 1.90 +0.23 38 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 2.26 +0.26 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.65 +0.29 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.05 +0.30 38 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 3.48 +0.33 39 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 3.92 +0.35 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.37 +0.36 39 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 4.83 +0.37 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.31 +0.39 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.79 +0.40 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.28 +0.41 39 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 6.77 +0.41 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.27 +0.42 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.77 +0.42 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.27 +0.42 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.27 +0.42 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.27 +0.42 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.27 +0.42 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.27 +0.42 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.27 +0.42 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.27 +0.42 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.27 +0.42 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.27 +0.42 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.27 +0.42 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.29 +0.05 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.34 +0.06 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.40 +0.06 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.47 +0.07 38 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.55 +0.08 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.63 +0.09 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.82 +0.11 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.03 +0.13 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.28 +0.15 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.56 +0.18 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.85 +0.19 39 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.18 +0.23 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.52 +0.24 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.89 +0.26 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.27 +0.28 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.67 +0.29 39 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.09 +0.32 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.51 +0.32 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.96 +0.34 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.41 +0.36 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.87 +0.37 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.34 +0.38 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.81 +0.38 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.29 +0.39 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.78 +0.40 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.27 +0.40 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 9.27 +0.42 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.27 +0.42 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 11.27 +0.42 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.27 +0.42 0 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 13.27 +0.42 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.42 +0.06 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.49 +0.07 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.56 +0.07 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.64 +0.08 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.72 +0.09 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.81 +0.09 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.02 +0.12 39 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.24 +0.13 38 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.50 +0.15 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.77 +0.17 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.07 +0.19 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.39 +0.21 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.73 +0.23 39 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.09 +0.25 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.45 +0.25 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.84 +0.27 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.25 +0.29 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.66 +0.30 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.09 +0.32 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.52 +0.33 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.97 +0.35 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.42 +0.35 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.88 +0.36 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.35 +0.37 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.82 +0.38 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.30 +0.38 38 0 0 0
TOTAL PUT 340 2,802 +10
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$ 150.80
28MAY26 130.00 C 0.00 0.00 0.00 22.62 -6.34 52 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 20.58 -6.18 52 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 18.64 -5.94 52 0 1 0
28MAY26 137.50 C 0.00 0.00 0.00 16.80 -5.77 52 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 15.06 -5.54 52 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 13.43 -5.29 52 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 11.92 -5.01 52 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 10.22 -4.83 50 0 0 0
28MAY26 150.00 C 9.05 9.05 8.80 9.05 -4.29 51 9 9 +9
28MAY26 152.50 C 0.00 0.00 0.00 7.83 -4.37 50 0 12 0
28MAY26 155.00 C 0.00 0.00 0.00 6.81 -3.70 51 0 8 0
28MAY26 157.50 C 5.60 5.60 5.60 5.89 -3.58 51 3 7 +1
28MAY26 160.00 C 6.00 6.06 4.65 5.06 -3.13 51 15 20 +9
28MAY26 162.50 C 0.00 0.00 0.00 4.34 -2.83 51 0 10 0
28MAY26 165.00 C 3.29 3.32 3.29 3.69 -2.57 51 3 46 +2
28MAY26 167.50 C 0.00 0.00 0.00 3.13 -2.31 51 0 138 0
28MAY26 170.00 C 3.40 3.40 2.40 2.64 -2.06 51 40 128 +24
28MAY26 172.50 C 2.26 2.26 1.92 2.22 -1.83 51 5 25 +4
28MAY26 175.00 C 1.68 1.68 1.68 1.86 -1.61 51 4 76 +2
28MAY26 177.50 C 1.81 1.81 1.35 1.54 -1.43 51 4 45 +3
28MAY26 180.00 C 1.57 1.57 1.10 1.28 -1.24 51 167 323 +4
28MAY26 182.50 C 0.00 0.00 0.00 1.06 -1.08 52 0 20 0
28MAY26 185.00 C 0.92 0.92 0.92 0.90 -0.91 52 1 168 0
28MAY26 187.50 C 0.91 0.91 0.91 0.76 -0.76 52 5 28 +5
28MAY26 190.00 C 0.00 0.00 0.00 0.62 -0.65 52 0 42 0
28MAY26 192.50 C 0.00 0.00 0.00 0.50 -0.56 52 0 153 0
28MAY26 195.00 C 0.58 0.58 0.58 0.41 -0.48 52 2 49 0
28MAY26 197.50 C 0.00 0.00 0.00 0.33 -0.45 52 0 41 0
28MAY26 200.00 C 0.00 0.00 0.00 0.26 -0.35 52 0 56 0
28MAY26 205.00 C 0.00 0.00 0.00 0.17 -0.26 52 0 39 0
28MAY26 210.00 C 0.00 0.00 0.00 0.11 -0.18 52 0 107 0
28MAY26 215.00 C 0.00 0.00 0.00 0.07 -0.12 52 0 55 0
28MAY26 220.00 C 0.00 0.00 0.00 0.04 -0.09 52 0 29 0
28MAY26 225.00 C 0.00 0.00 0.00 0.03 -0.05 53 0 30 0
28MAY26 230.00 C 0.00 0.00 0.00 0.02 -0.04 53 0 2,503 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 19 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 39 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 50 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 59 0 94 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 130.00 C 0.00 0.00 0.00 24.51 -6.00 52 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.72 -5.57 52 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 21.03 -5.38 52 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 19.39 -5.16 52 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 17.89 -4.95 52 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 16.42 -4.75 52 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 15.09 -4.50 52 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 13.99 -4.12 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 12.49 -4.15 51 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 11.29 -4.11 51 0 15 0
29JUN26 155.00 C 10.50 10.50 10.50 10.50 -3.47 52 1 16 +1
29JUN26 157.50 C 0.00 0.00 0.00 9.24 -3.67 51 0 27 0
29JUN26 160.00 C 0.00 0.00 0.00 8.39 -3.46 51 0 2 0
29JUN26 162.50 C 0.00 0.00 0.00 7.54 -3.24 51 0 9 0
29JUN26 165.00 C 6.66 6.66 6.66 6.87 -2.92 51 1 1 +1
29JUN26 167.50 C 0.00 0.00 0.00 6.19 -2.67 51 0 59 0
29JUN26 170.00 C 5.10 5.10 5.10 5.54 -2.47 51 2 72 0
29JUN26 172.50 C 0.00 0.00 0.00 5.02 -2.20 51 0 61 0
29JUN26 175.00 C 0.00 0.00 0.00 4.50 -2.01 51 0 65 0
29JUN26 177.50 C 0.00 0.00 0.00 4.01 -1.83 51 0 17 0
29JUN26 180.00 C 4.50 4.50 3.25 3.62 -1.86 51 46 84 -21
29JUN26 182.50 C 0.00 0.00 0.00 3.23 -1.71 51 0 50 0
29JUN26 185.00 C 0.00 0.00 0.00 2.86 -1.54 51 0 81 0
29JUN26 187.50 C 2.75 2.75 2.70 2.57 -1.43 51 21 140 +19
29JUN26 190.00 C 2.10 2.10 2.10 2.30 -1.30 51 3 93 -3
29JUN26 192.50 C 0.00 0.00 0.00 2.08 -1.11 52 0 23 0
29JUN26 195.00 C 0.00 0.00 0.00 1.88 -0.91 52 0 27 0
29JUN26 197.50 C 0.00 0.00 0.00 1.65 -0.94 52 0 15 0
29JUN26 200.00 C 1.65 1.65 1.65 1.45 -0.84 52 1 46 +1
29JUN26 205.00 C 0.00 0.00 0.00 1.14 -0.70 52 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.90 -0.57 52 0 41 0
29JUN26 215.00 C 0.00 0.00 0.00 0.69 -0.45 52 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 0.52 -0.36 52 0 106 0
29JUN26 225.00 C 0.00 0.00 0.00 0.41 -0.29 52 0 31 0
29JUN26 230.00 C 0.00 0.00 0.00 0.31 -0.23 52 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 0.24 -0.18 52 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.18 -0.14 52 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.14 -0.11 52 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.11 -0.08 52 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.08 -0.07 52 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.06 -0.05 52 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.05 -0.04 52 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 54 0 130 0
30JUL26 130.00 C 0.00 0.00 0.00 26.56 -5.78 51 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 24.93 -6.06 51 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 23.32 -5.15 51 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 21.88 -4.96 51 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 20.45 -4.75 51 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 19.07 -4.61 51 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 18.04 -4.20 52 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 16.46 -4.35 51 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 15.48 -4.01 51 0 1 0
30JUL26 152.50 C 0.00 0.00 0.00 14.14 -4.22 50 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 13.07 -3.86 50 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 12.07 -3.84 50 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 11.11 -3.76 50 0 180 0
30JUL26 162.50 C 0.00 0.00 0.00 10.53 -3.08 51 0 137 0
30JUL26 165.00 C 0.00 0.00 0.00 9.86 -3.08 52 0 71 0
30JUL26 167.50 C 10.40 10.40 10.40 8.82 -2.95 50 6 101 +6
30JUL26 170.00 C 9.10 9.10 9.10 8.17 -2.73 51 1 37 +1
30JUL26 172.50 C 0.00 0.00 0.00 7.91 -2.35 52 0 154 0
30JUL26 175.00 C 0.00 0.00 0.00 7.26 -2.23 52 0 1 0
30JUL26 177.50 C 0.00 0.00 0.00 6.69 -2.03 52 0 82 0
30JUL26 180.00 C 0.00 0.00 0.00 6.19 -2.20 52 0 76 0
30JUL26 182.50 C 0.00 0.00 0.00 5.65 -2.05 52 0 65 0
30JUL26 185.00 C 0.00 0.00 0.00 5.19 -1.97 52 0 82 0
30JUL26 187.50 C 0.00 0.00 0.00 4.79 -1.82 52 0 3 0
30JUL26 190.00 C 0.00 0.00 0.00 4.29 -1.60 51 0 0 0
30JUL26 192.50 C 0.00 0.00 0.00 3.99 -1.58 52 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 3.66 -1.51 52 0 17 0
30JUL26 197.50 C 0.00 0.00 0.00 3.27 -1.50 51 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 3.02 -1.34 51 0 49 0
30JUL26 205.00 C 0.00 0.00 0.00 2.47 -1.22 51 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 2.14 -0.96 52 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 1.70 -0.90 51 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 1.43 -0.76 51 0 7 0
30JUL26 225.00 C 0.00 0.00 0.00 1.20 -0.61 52 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 25.58 - 52 0 0 -
28AUG26 137.50 C 0.00 0.00 0.00 24.17 - 52 0 0 -
28AUG26 140.00 C 0.00 0.00 0.00 22.75 - 52 0 0 -
28AUG26 142.50 C 0.00 0.00 0.00 21.48 - 51 0 0 -
28AUG26 145.00 C 0.00 0.00 0.00 20.22 - 51 0 0 -
28AUG26 147.50 C 18.90 18.90 18.90 18.99 - 51 1 1 -
28AUG26 150.00 C 0.00 0.00 0.00 17.83 - 51 0 0 -
28AUG26 152.50 C 0.00 0.00 0.00 16.73 - 51 0 0 -
28AUG26 155.00 C 0.00 0.00 0.00 15.96 - 52 0 0 -
28AUG26 157.50 C 0.00 0.00 0.00 14.70 - 51 0 0 -
28AUG26 160.00 C 0.00 0.00 0.00 13.95 - 52 0 0 -
28AUG26 162.50 C 0.00 0.00 0.00 13.07 - 51 0 0 -
28AUG26 165.00 C 0.00 0.00 0.00 12.26 - 52 0 0 -
28AUG26 167.50 C 0.00 0.00 0.00 11.47 - 52 0 0 -
28AUG26 170.00 C 0.00 0.00 0.00 10.73 - 52 0 0 -
28AUG26 172.50 C 0.00 0.00 0.00 10.34 - 52 0 0 -
28AUG26 175.00 C 0.00 0.00 0.00 9.66 - 52 0 0 -
28AUG26 177.50 C 8.52 8.52 8.52 8.65 - 51 1 1 -
28AUG26 180.00 C 0.00 0.00 0.00 8.14 - 51 0 0 -
29SEP26 130.00 C 0.00 0.00 0.00 30.79 -5.73 52 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 29.24 -4.95 52 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 27.85 -4.74 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 26.45 -4.59 52 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 25.10 -4.46 52 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 23.90 -4.22 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 22.70 -4.04 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 21.39 -4.02 52 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 20.20 -4.37 51 0 1,000 0
29SEP26 152.50 C 0.00 0.00 0.00 19.12 -3.96 51 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 18.15 -3.80 51 0 16 0
29SEP26 157.50 C 0.00 0.00 0.00 17.18 -3.78 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 16.05 -3.73 51 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 15.17 -3.65 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 14.29 -3.38 51 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 13.50 -3.38 51 0 1,100 0
29SEP26 170.00 C 0.00 0.00 0.00 12.71 -3.08 51 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 12.55 -2.69 52 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 11.86 -2.52 52 0 1,017 0
29SEP26 177.50 C 0.00 0.00 0.00 11.25 -2.89 52 0 700 0
29SEP26 180.00 C 11.20 11.20 11.20 10.76 -2.62 53 2 127 0
29SEP26 182.50 C 0.00 0.00 0.00 10.10 -2.47 53 0 211 0
29SEP26 185.00 C 0.00 0.00 0.00 9.56 -2.49 53 0 200 0
29SEP26 187.50 C 0.00 0.00 0.00 9.05 -2.33 53 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 8.54 -2.08 53 0 710 0
29SEP26 192.50 C 0.00 0.00 0.00 7.80 -2.33 52 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 7.52 -2.10 53 0 45 0
29SEP26 197.50 C 0.00 0.00 0.00 6.90 -2.21 52 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 6.53 -2.06 52 0 17 0
29SEP26 205.00 C 0.00 0.00 0.00 5.79 -1.81 52 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 5.08 -1.75 52 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 4.54 -1.53 52 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 4.01 -1.35 52 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 3.51 -1.30 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 3.14 -1.13 52 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 2.77 -0.98 52 0 2 0
29SEP26 240.00 C 0.00 0.00 0.00 2.41 -0.96 52 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 2.16 -0.83 52 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.91 -0.69 52 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 1.66 -0.68 52 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 1.47 -0.56 52 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 1.31 -0.47 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 1.15 -0.42 52 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.99 -0.42 52 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.92 -0.36 52 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.79 -0.29 52 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.69 -0.28 52 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.60 -0.26 52 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.55 -0.24 52 0 106 0
30DEC26 130.00 C 0.00 0.00 0.00 35.13 -4.90 50 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 33.77 -5.04 50 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 32.42 -4.66 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 31.07 -4.68 50 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 29.91 -4.41 50 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 28.75 -4.25 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 27.59 -4.15 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 26.61 -3.88 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 25.29 -4.02 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 24.26 -4.23 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 23.58 -3.94 51 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 22.53 -4.02 51 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 21.40 -4.13 50 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 20.51 -4.18 51 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 19.86 -3.86 51 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 19.17 -3.40 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 17.93 -3.70 50 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 17.88 -2.90 52 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 17.08 -2.90 51 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 16.34 -2.78 52 0 16 0
30DEC26 180.00 C 0.00 0.00 0.00 15.71 -2.72 51 0 32 0
30DEC26 182.50 C 0.00 0.00 0.00 15.07 -2.61 51 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 14.43 -2.61 51 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 13.80 -2.72 51 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 13.16 -2.40 51 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 12.57 -2.70 51 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 12.08 -2.36 51 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 11.59 -2.13 51 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 11.11 -2.09 51 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 10.13 -2.10 51 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 9.24 -2.02 51 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 8.52 -1.89 51 0 4 0
30DEC26 220.00 C 0.00 0.00 0.00 7.57 -1.88 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 6.87 -1.88 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 6.50 -1.79 51 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 5.98 -1.37 51 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 5.31 -1.44 50 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 4.95 -1.30 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 4.55 -1.20 51 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 4.07 -1.18 50 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 3.84 -0.96 51 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 3.38 -1.07 50 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 3.18 -0.93 51 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 2.85 -0.91 50 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 2.62 -0.79 50 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 2.39 -0.77 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 2.15 -0.78 50 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.99 -0.71 51 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 1.84 -0.63 51 0 48 0
30MAR27 130.00 C 0.00 0.00 0.00 38.61 -5.05 49 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 37.28 -5.06 49 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 35.96 -5.05 49 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 34.77 -4.91 49 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 33.64 -4.72 49 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 32.51 -4.96 49 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 31.38 -4.65 49 0 9 0
30MAR27 147.50 C 0.00 0.00 0.00 30.25 -4.95 49 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 29.41 -4.26 50 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 28.54 -4.29 50 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 27.57 -4.32 50 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 26.84 -3.69 50 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 25.85 -3.52 50 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 25.06 -3.36 50 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 24.10 -3.39 50 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 23.17 -3.38 50 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 22.59 -3.53 50 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 21.94 -3.34 51 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 20.54 -3.93 49 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 19.78 -4.13 49 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 19.02 -4.12 49 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 18.37 -4.00 49 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 17.77 -3.82 49 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 17.69 -3.12 50 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 16.58 -3.50 49 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 15.98 -3.48 49 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 15.39 -2.91 49 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 14.79 -3.44 49 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 14.26 -3.36 49 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 13.35 -3.04 49 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 12.44 -2.38 49 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 11.53 -2.38 49 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 10.68 -2.71 49 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 10.01 -2.45 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 9.34 -1.89 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 8.67 -2.21 49 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 8.00 -2.19 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 7.50 -1.72 49 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 7.02 -1.53 49 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 6.54 -1.45 49 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 6.06 -1.68 49 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 5.59 -1.45 49 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 5.26 -1.30 49 0 0 0
30MAR27 275.00 C 6.04 6.04 6.04 4.93 -1.15 49 1 5 0
30MAR27 280.00 C 0.00 0.00 0.00 4.59 -1.09 49 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 4.26 -1.09 49 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 3.93 -1.09 49 0 16 0
TOTAL CALL 345 15,254 +68
28MAY26 130.00 P 1.75 2.30 1.75 1.62 +0.67 52 31 383 +24
28MAY26 132.50 P 2.06 2.95 2.06 2.12 +0.88 53 48 72 +48
28MAY26 135.00 P 2.50 3.60 2.50 2.68 +1.05 53 20 68 +16
28MAY26 137.50 P 2.81 4.10 2.81 3.35 +1.27 53 10 256 -9
28MAY26 140.00 P 2.88 5.00 2.88 4.15 +1.55 53 49 73 +47
28MAY26 142.50 P 3.70 3.71 3.65 5.02 +1.76 53 5 17 +5
28MAY26 145.00 P 5.95 6.68 5.95 6.06 +2.08 53 6 337 +2
28MAY26 147.50 P 5.49 8.00 5.49 7.19 +2.36 53 5 21 +5
28MAY26 150.00 P 7.00 9.10 6.90 8.38 +2.60 53 39 72 +31
28MAY26 152.50 P 10.44 10.44 9.92 9.82 +3.19 54 7 25 +2
28MAY26 155.00 P 11.31 11.31 11.31 11.14 +3.52 53 2 73 +2
28MAY26 157.50 P 10.56 10.56 10.56 12.87 +3.76 54 2 72 -1
28MAY26 160.00 P 0.00 0.00 0.00 14.15 +4.01 52 0 214 0
28MAY26 162.50 P 0.00 0.00 0.00 15.93 +4.42 52 0 158 0
28MAY26 165.00 P 0.00 0.00 0.00 17.74 +4.66 52 0 140 0
28MAY26 167.50 P 0.00 0.00 0.00 19.69 +4.68 52 0 60 0
28MAY26 170.00 P 0.00 0.00 0.00 21.67 +4.88 52 0 179 0
28MAY26 172.50 P 0.00 0.00 0.00 23.75 +5.17 52 0 33 0
28MAY26 175.00 P 0.00 0.00 0.00 25.86 +4.77 52 0 70 0
28MAY26 177.50 P 0.00 0.00 0.00 28.06 +5.59 52 0 48 0
28MAY26 180.00 P 0.00 0.00 0.00 30.50 +5.96 54 0 101 0
28MAY26 182.50 P 0.00 0.00 0.00 32.81 +6.03 55 0 24 0
28MAY26 185.00 P 0.00 0.00 0.00 35.36 +6.36 58 0 22 0
28MAY26 187.50 P 0.00 0.00 0.00 37.70 +6.61 59 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 40.10 +6.51 60 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 42.55 +6.59 62 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 45.61 +7.43 72 0 320 0
28MAY26 197.50 P 0.00 0.00 0.00 47.56 +7.10 67 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 49.92 +7.08 67 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 54.86 +6.90 70 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 59.20 +6.59 0 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 64.20 +6.66 0 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 69.20 +6.99 0 0 2 0
28MAY26 225.00 P 0.00 0.00 0.00 74.20 +7.00 0 0 2 0
28MAY26 230.00 P 0.00 0.00 0.00 79.20 +6.83 0 0 5 0
28MAY26 235.00 P 0.00 0.00 0.00 84.20 +6.82 0 0 2 0
28MAY26 240.00 P 0.00 0.00 0.00 89.20 +6.82 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 94.20 +6.82 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 99.20 +7.00 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 104.20 +6.83 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 109.20 +6.83 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 114.20 +6.83 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 119.20 +7.00 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 124.20 +6.83 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 129.20 +6.83 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 134.20 +6.84 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 139.20 +6.84 0 0 0 0
29JUN26 130.00 P 4.00 4.50 4.00 4.56 +1.50 53 4 4 +4
29JUN26 132.50 P 5.50 5.50 5.50 5.34 +1.73 53 2 2 +2
29JUN26 135.00 P 5.20 6.83 5.20 6.21 +1.80 53 4 88 +4
29JUN26 137.50 P 0.00 0.00 0.00 7.11 +2.00 53 0 104 0
29JUN26 140.00 P 0.00 0.00 0.00 8.18 +2.22 53 0 4 0
29JUN26 142.50 P 0.00 0.00 0.00 9.25 +2.41 53 0 61 0
29JUN26 145.00 P 0.00 0.00 0.00 10.48 +2.67 53 0 28 0
29JUN26 147.50 P 0.00 0.00 0.00 11.65 +2.88 53 0 37 0
29JUN26 150.00 P 12.00 12.50 12.00 13.09 +3.27 53 25 30 +18
29JUN26 152.50 P 0.00 0.00 0.00 14.38 +3.45 53 0 27 0
29JUN26 155.00 P 0.00 0.00 0.00 15.59 +3.45 52 0 19 0
29JUN26 157.50 P 0.00 0.00 0.00 16.95 +3.51 51 0 14 0
29JUN26 160.00 P 0.00 0.00 0.00 18.80 +4.00 52 0 77 0
29JUN26 162.50 P 0.00 0.00 0.00 20.41 +4.26 52 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 22.57 +4.95 53 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 24.48 +4.90 54 0 81 0
29JUN26 170.00 P 0.00 0.00 0.00 25.93 +5.00 52 0 59 0
29JUN26 172.50 P 0.00 0.00 0.00 27.92 +5.13 52 0 123 0
29JUN26 175.00 P 0.00 0.00 0.00 30.22 +5.71 54 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 31.93 +5.52 53 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 33.92 +5.45 52 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 36.07 +5.42 52 0 5 0
29JUN26 185.00 P 0.00 0.00 0.00 38.33 +5.71 53 0 91 0
29JUN26 187.50 P 0.00 0.00 0.00 40.54 +5.91 53 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 42.87 +5.88 54 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 45.04 +6.38 54 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 47.34 +6.32 55 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 49.80 +6.54 56 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 51.99 +6.61 55 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 56.31 +6.09 52 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 61.52 +7.05 57 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 66.35 +7.03 58 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 71.16 +7.33 59 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 76.05 +7.16 60 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 80.67 +6.89 56 0 19 0
29JUN26 235.00 P 0.00 0.00 0.00 85.43 +6.75 52 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 90.84 +7.25 64 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 95.33 +6.50 52 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 100.75 +7.95 67 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 105.26 +7.52 52 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 110.69 +7.43 70 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 115.22 +6.99 52 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 120.20 +7.00 51 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 125.19 +7.01 53 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 130.17 +7.00 50 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 135.16 +7.01 51 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 140.15 +7.01 51 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 145.14 +7.02 52 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 150.57 +7.46 84 0 0 0
30JUL26 130.00 P 6.37 7.18 6.37 6.48 +1.44 51 2 2 +2
30JUL26 132.50 P 0.00 0.00 0.00 7.56 +1.82 52 0 0 0
30JUL26 135.00 P 9.05 9.05 9.05 8.49 +1.96 52 1 7 +1
30JUL26 137.50 P 0.00 0.00 0.00 9.57 +2.15 52 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 10.63 +2.32 52 0 10 0
30JUL26 142.50 P 0.00 0.00 0.00 11.81 +2.54 52 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 12.97 +2.75 52 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 14.18 +2.91 52 0 6 0
30JUL26 150.00 P 0.00 0.00 0.00 15.30 +2.93 51 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 16.75 +3.38 51 0 72 0
30JUL26 155.00 P 0.00 0.00 0.00 18.43 +3.65 52 0 4 0
30JUL26 157.50 P 0.00 0.00 0.00 19.81 +3.70 52 0 3 0
30JUL26 160.00 P 0.00 0.00 0.00 21.09 +3.43 50 0 2 0
30JUL26 162.50 P 0.00 0.00 0.00 23.34 +4.44 52 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 25.10 +4.58 53 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 26.75 +4.66 53 0 16 0
30JUL26 170.00 P 0.00 0.00 0.00 28.21 +4.51 51 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 30.56 +4.27 53 0 2 0
30JUL26 175.00 P 0.00 0.00 0.00 31.90 +4.75 51 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 34.29 +5.00 53 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 35.85 +5.05 51 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 37.83 +5.13 51 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 40.61 +5.98 54 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 42.00 +5.19 51 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 44.11 +5.40 51 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 46.23 +5.34 51 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 48.42 +5.45 51 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 50.64 +5.71 51 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 52.86 +5.77 51 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 57.36 +5.53 51 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 61.98 +6.63 51 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 66.62 +6.25 51 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 71.36 +5.89 51 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 76.12 +6.49 51 0 0 0
28AUG26 135.00 P 9.96 11.04 9.86 10.59 - 53 5 5 -
28AUG26 137.50 P 0.00 0.00 0.00 11.67 - 53 0 0 -
28AUG26 140.00 P 10.30 10.30 10.30 12.76 - 53 1 1 -
28AUG26 142.50 P 0.00 0.00 0.00 13.88 - 52 0 0 -
28AUG26 145.00 P 0.00 0.00 0.00 15.07 - 52 0 0 -
28AUG26 147.50 P 0.00 0.00 0.00 16.35 - 52 0 0 -
28AUG26 150.00 P 0.00 0.00 0.00 17.67 - 52 0 0 -
28AUG26 152.50 P 0.00 0.00 0.00 19.08 - 52 0 0 -
28AUG26 155.00 P 0.00 0.00 0.00 20.51 - 52 0 0 -
28AUG26 157.50 P 0.00 0.00 0.00 21.97 - 52 0 0 -
28AUG26 160.00 P 0.00 0.00 0.00 23.54 - 52 0 0 -
28AUG26 162.50 P 0.00 0.00 0.00 25.25 - 52 0 0 -
28AUG26 165.00 P 0.00 0.00 0.00 26.82 - 52 0 0 -
28AUG26 167.50 P 0.00 0.00 0.00 28.49 - 52 0 0 -
28AUG26 170.00 P 0.00 0.00 0.00 30.27 - 52 0 0 -
28AUG26 172.50 P 0.00 0.00 0.00 32.10 - 51 0 0 -
28AUG26 175.00 P 0.00 0.00 0.00 33.94 - 52 0 0 -
28AUG26 177.50 P 0.00 0.00 0.00 35.78 - 52 0 0 -
28AUG26 180.00 P 0.00 0.00 0.00 37.70 - 51 0 0 -
29SEP26 130.00 P 9.89 10.84 9.89 10.45 +1.87 53 16 18 +16
29SEP26 132.50 P 0.00 0.00 0.00 11.54 +2.05 53 0 1 0
29SEP26 135.00 P 0.00 0.00 0.00 12.63 +2.21 53 0 135 0
29SEP26 137.50 P 0.00 0.00 0.00 13.75 +2.49 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 14.94 +2.46 53 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 15.99 +2.46 52 0 25 0
29SEP26 145.00 P 0.00 0.00 0.00 17.22 +2.65 52 0 12 0
29SEP26 147.50 P 0.00 0.00 0.00 18.56 +2.85 52 0 42 0
29SEP26 150.00 P 0.00 0.00 0.00 19.98 +3.06 53 0 1,405 0
29SEP26 152.50 P 0.00 0.00 0.00 21.38 +3.21 52 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 22.73 +3.25 52 0 1 0
29SEP26 157.50 P 0.00 0.00 0.00 23.82 +2.72 51 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 25.79 +3.38 52 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 27.55 +3.82 52 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 29.85 +4.49 54 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 30.90 +3.90 52 0 1,100 0
29SEP26 170.00 P 0.00 0.00 0.00 32.56 +3.53 52 0 923 0
29SEP26 172.50 P 0.00 0.00 0.00 35.03 +4.18 54 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 36.19 +3.66 52 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 38.62 +4.42 54 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 39.84 +3.79 52 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 42.55 +5.26 55 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 44.49 +4.79 55 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 46.39 +5.37 55 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 47.96 +5.02 53 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 49.52 +5.11 52 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 51.53 +4.63 52 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 54.10 +5.27 54 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 56.04 +5.19 53 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 60.39 +5.44 53 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 64.63 +4.70 53 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 68.99 +6.12 53 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 73.61 +5.35 53 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 78.22 +6.07 54 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 82.79 +6.20 54 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 87.12 +6.17 52 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 91.79 +6.10 52 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 96.56 +6.25 52 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 101.31 +6.34 52 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 106.13 +6.33 52 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 110.95 +6.41 52 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 115.84 +6.27 52 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 120.71 +6.70 52 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 125.60 +6.73 52 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 130.52 +6.78 52 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 135.44 +6.82 52 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 140.37 +6.84 52 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 145.31 +6.86 52 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 150.57 +7.19 58 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 14.31 +1.87 51 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 15.39 +1.97 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 16.48 +1.92 51 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 17.75 +2.29 52 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 18.97 +2.42 51 0 0 0
30DEC26 142.50 P 20.50 20.50 20.50 19.98 +2.18 51 1 23 -1
30DEC26 145.00 P 0.00 0.00 0.00 21.63 +2.71 51 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 22.64 +2.55 51 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 24.12 +2.67 51 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 25.42 +2.72 51 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 27.08 +3.07 51 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 28.60 +2.93 51 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 30.15 +3.33 51 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 32.41 +3.83 52 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 34.15 +4.32 53 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 35.38 +3.78 52 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 37.08 +3.80 52 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 38.83 +3.99 52 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 40.61 +3.76 52 0 12 0
30DEC26 177.50 P 0.00 0.00 0.00 42.42 +3.80 52 0 17 0
30DEC26 180.00 P 0.00 0.00 0.00 44.26 +4.28 52 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 45.46 +3.38 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 47.82 +4.21 52 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 49.20 +3.76 50 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 51.08 +3.85 50 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 53.01 +3.88 50 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 55.02 +3.99 50 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 57.04 +4.03 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 59.06 +3.05 50 0 40 0
30DEC26 205.00 P 0.00 0.00 0.00 63.11 +4.25 50 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 67.26 +4.38 50 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 71.55 +5.09 50 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 75.85 +5.24 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 80.18 +5.28 50 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 84.63 +4.95 50 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 89.14 +5.55 50 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 93.66 +5.67 50 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 98.20 +5.78 50 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 102.85 +5.95 51 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 107.52 +5.18 50 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 112.21 +6.11 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 116.92 +6.15 50 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 121.68 +6.23 51 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 126.48 +6.33 50 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 131.29 +6.43 50 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 136.11 +6.93 50 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 140.95 +6.50 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 145.83 +6.57 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 150.72 +6.63 50 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 16.69 +1.97 49 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 18.36 +2.51 50 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 19.20 +2.22 50 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 20.76 +2.20 50 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 21.62 +2.04 49 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 23.32 +2.60 50 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 24.51 +2.63 50 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 25.70 +2.53 50 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 27.51 +3.01 50 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 28.75 +3.29 50 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 29.82 +3.00 49 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 32.10 +3.35 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 33.69 +3.53 50 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 34.61 +2.98 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 37.30 +4.13 51 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 39.05 +3.63 51 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 39.63 +2.59 49 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 41.34 +2.80 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 43.64 +3.27 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 44.78 +3.32 49 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 46.50 +3.20 49 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 48.35 +3.29 49 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 50.22 +3.91 49 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 52.10 +3.45 49 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 53.99 +3.51 49 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 55.88 +3.55 49 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 57.77 +3.57 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 59.67 +3.57 49 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 61.64 +3.88 49 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 65.69 +4.57 49 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 69.76 +4.73 49 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 73.85 +4.76 49 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 78.02 +4.86 49 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 82.33 +5.09 49 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 86.66 +5.26 49 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 91.00 +5.29 49 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 95.37 +5.33 49 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 99.87 +5.50 49 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 104.40 +5.67 49 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 108.95 +5.75 49 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 113.51 +5.78 49 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 118.11 +5.84 49 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 122.80 +5.97 49 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 127.50 +6.09 49 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 132.22 +6.16 49 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 136.95 +5.91 49 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 141.70 +6.24 49 0 0 0
TOTAL PUT 285 13,429 +218
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 35.68
28MAY26 24.00 C 0.00 0.00 0.00 11.68 -0.79 0 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 10.71 -0.79 0 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 9.72 -0.76 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.72 -0.78 41 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.72 -0.81 35 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 6.74 -0.77 39 0 14 0
28MAY26 30.00 C 0.00 0.00 0.00 5.77 -0.77 39 0 1 0
28MAY26 31.00 C 0.00 0.00 0.00 4.70 -0.88 0 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 4.07 -0.60 45 0 46 0
28MAY26 33.00 C 0.00 0.00 0.00 3.24 -0.69 42 0 288 0
28MAY26 34.00 C 2.31 2.36 2.31 2.50 -0.63 41 46 1,067 +45
28MAY26 35.00 C 2.00 2.00 1.73 1.85 -0.58 40 366 1,484 +282
28MAY26 36.00 C 1.45 1.45 1.25 1.36 -0.47 40 113 640 +48
28MAY26 37.00 C 1.04 1.04 0.91 0.96 -0.38 40 166 806 +49
28MAY26 38.00 C 0.80 0.80 0.64 0.66 -0.30 40 307 863 +135
28MAY26 39.00 C 0.59 0.59 0.44 0.44 -0.23 40 47 678 -27
28MAY26 40.00 C 0.38 0.42 0.29 0.28 -0.17 39 132 838 +59
28MAY26 41.00 C 0.27 0.29 0.22 0.17 -0.13 39 30 536 +18
28MAY26 42.00 C 0.18 0.18 0.14 0.11 -0.08 40 27 360 +12
28MAY26 43.00 C 0.12 0.12 0.12 0.07 -0.05 40 15 731 -1
28MAY26 44.00 C 0.00 0.00 0.00 0.04 -0.04 40 0 195 0
28MAY26 45.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 309 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 328 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 321 0
28MAY26 48.00 C 0.04 0.04 0.04 0.01 0.00 44 1 366 0
28MAY26 49.00 C 0.02 0.02 0.02 0.01 0.00 46 1 109 +1
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 203 0
28MAY26 52.50 C 0.01 0.01 0.01 0.01 0.00 55 10 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 89 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 29 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 36 0
29JUN26 13.00 C 0.00 0.00 0.00 22.80 -0.68 150 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 22.30 -0.68 145 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 21.76 -0.72 131 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.20 -0.78 86 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 20.70 -0.78 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.20 -0.78 0 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 19.70 -0.78 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 19.20 -0.78 0 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 18.78 -0.70 109 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 18.20 -0.78 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 17.70 -0.79 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.21 -0.78 75 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 16.71 -0.78 71 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 16.21 -0.78 68 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.72 -0.77 72 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 14.71 -0.78 57 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 13.82 -0.67 79 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 12.83 -0.66 74 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 11.73 -0.76 53 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 10.97 -0.53 71 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 9.88 -0.62 59 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 8.76 -0.74 44 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 7.80 -0.73 43 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 7.09 -0.42 51 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 6.20 -0.42 49 0 534 0
29JUN26 31.00 C 0.00 0.00 0.00 5.08 -0.74 39 0 509 0
29JUN26 32.00 C 0.00 0.00 0.00 4.33 -0.65 40 0 145 0
29JUN26 33.00 C 4.12 4.12 4.12 3.75 -0.56 42 2 283 -2
29JUN26 34.00 C 3.49 3.49 2.99 3.29 -0.41 45 17 544 0
29JUN26 35.00 C 2.60 2.60 2.60 2.65 -0.44 43 1 1,027 0
29JUN26 36.00 C 0.00 0.00 0.00 2.20 -0.37 43 0 501 0
29JUN26 37.00 C 1.64 1.64 1.64 1.76 -0.37 42 10 394 0
29JUN26 38.00 C 0.00 0.00 0.00 1.48 -0.26 43 0 586 0
29JUN26 39.00 C 1.30 1.30 1.09 1.20 -0.23 43 18 961 +12
29JUN26 40.00 C 0.00 0.00 0.00 0.95 -0.19 43 0 1,072 0
29JUN26 41.00 C 0.69 0.69 0.69 0.77 -0.14 43 1 390 0
29JUN26 42.00 C 0.00 0.00 0.00 0.60 -0.12 43 0 1,666 0
29JUN26 43.00 C 0.00 0.00 0.00 0.48 -0.08 43 0 455 0
29JUN26 44.00 C 0.00 0.00 0.00 0.37 -0.07 43 1 639 -1
29JUN26 45.00 C 0.33 0.33 0.27 0.28 -0.06 43 17 1,089 +16
29JUN26 46.00 C 0.00 0.00 0.00 0.22 -0.04 43 0 278 0
29JUN26 47.00 C 0.00 0.00 0.00 0.16 -0.04 43 0 107 0
29JUN26 48.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 83 0
29JUN26 49.00 C 0.00 0.00 0.00 0.10 -0.01 44 1 223 0
29JUN26 50.00 C 0.11 0.11 0.11 0.07 -0.02 43 1 373 0
29JUN26 52.50 C 0.00 0.00 0.00 0.04 0.00 44 0 120 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 0.00 45 0 101 0
29JUN26 57.50 C 0.05 0.05 0.05 0.01 0.00 45 4 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 370 0
29JUN26 62.50 C 0.02 0.02 0.02 0.01 0.00 51 30 172 0
30JUL26 25.00 C 0.00 0.00 0.00 10.97 -0.54 58 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.88 -0.66 49 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.76 -0.74 37 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 7.87 -0.74 39 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 7.31 -0.38 48 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.20 -0.68 40 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.47 -0.63 40 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.89 -0.51 42 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.40 -0.44 44 0 0 0
30JUL26 34.00 C 3.93 3.93 3.59 3.82 -0.47 44 24 23 +23
30JUL26 35.00 C 3.09 3.09 3.09 3.30 -0.44 44 15 61 +15
30JUL26 36.00 C 2.65 2.65 2.65 2.83 -0.41 43 1 182 +1
30JUL26 37.00 C 2.36 2.36 2.36 2.41 -0.40 43 20 723 0
30JUL26 38.00 C 0.00 0.00 0.00 2.05 -0.37 43 0 745 0
30JUL26 39.00 C 1.62 1.62 1.62 1.74 -0.33 43 15 72 +15
30JUL26 40.00 C 1.51 1.51 1.44 1.45 -0.32 43 12 68 +12
30JUL26 41.00 C 0.00 0.00 0.00 1.22 -0.27 43 0 331 0
30JUL26 42.00 C 1.17 1.17 1.03 1.01 -0.26 43 8 85 0
30JUL26 43.00 C 0.91 0.91 0.88 0.84 -0.21 42 28 145 +28
30JUL26 44.00 C 0.00 0.00 0.00 0.69 -0.20 42 0 173 0
30JUL26 45.00 C 0.00 0.00 0.00 0.57 -0.16 42 0 50 0
30JUL26 46.00 C 0.00 0.00 0.00 0.47 -0.14 43 0 132 0
30JUL26 47.00 C 0.51 0.51 0.44 0.38 -0.12 42 69 100 +64
28AUG26 27.00 C 0.00 0.00 0.00 8.95 - 41 0 0 -
28AUG26 28.00 C 0.00 0.00 0.00 8.10 - 41 0 0 -
28AUG26 29.00 C 0.00 0.00 0.00 7.33 - 41 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 6.61 - 42 0 0 -
28AUG26 31.00 C 0.00 0.00 0.00 5.94 - 42 0 0 -
28AUG26 32.00 C 0.00 0.00 0.00 5.22 - 41 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 4.91 - 45 0 0 -
28AUG26 34.00 C 0.00 0.00 0.00 4.35 - 44 0 0 -
28AUG26 35.00 C 3.61 3.66 3.60 3.85 - 44 90 90 -
28AUG26 36.00 C 3.37 3.37 3.17 3.39 - 44 105 75 -
28AUG26 37.00 C 2.77 2.84 2.77 2.99 - 44 31 16 -
28AUG26 38.00 C 2.42 2.52 2.42 2.63 - 44 30 30 -
28AUG26 39.00 C 2.11 2.14 2.11 2.28 - 44 30 30 -
28AUG26 40.00 C 2.01 2.01 1.84 2.00 - 44 51 51 -
28AUG26 41.00 C 1.74 1.76 1.74 1.72 - 44 20 20 -
28AUG26 42.00 C 1.54 1.54 1.54 1.50 - 44 10 10 -
28AUG26 43.00 C 0.00 0.00 0.00 1.28 - 44 0 0 -
28AUG26 44.00 C 0.00 0.00 0.00 1.11 - 44 0 0 -
28AUG26 45.00 C 0.00 0.00 0.00 0.95 - 44 0 0 -
29SEP26 18.00 C 0.00 0.00 0.00 17.70 -0.79 0 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 17.21 -0.78 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.71 -0.80 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.21 -0.79 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.72 -0.77 50 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 14.71 -0.79 42 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 13.82 -0.69 51 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.83 -0.71 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.84 -0.73 44 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 10.97 -0.78 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.93 -0.95 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.15 -0.74 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.37 -0.85 41 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 7.61 -0.70 41 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 6.93 -0.65 41 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 6.27 -0.61 41 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.99 -0.26 46 0 72 0
29SEP26 33.00 C 0.00 0.00 0.00 5.34 -0.59 45 0 310 0
29SEP26 34.00 C 0.00 0.00 0.00 4.87 -0.38 45 0 463 0
29SEP26 35.00 C 4.20 4.20 4.08 4.30 -0.55 44 10 984 +2
29SEP26 36.00 C 0.00 0.00 0.00 3.89 -0.39 44 0 334 0
29SEP26 37.00 C 0.00 0.00 0.00 3.47 -0.38 44 0 397 0
29SEP26 38.00 C 0.00 0.00 0.00 3.12 -0.35 44 0 377 0
29SEP26 39.00 C 0.00 0.00 0.00 2.77 -0.35 44 0 345 0
29SEP26 40.00 C 2.41 2.41 2.41 2.46 -0.35 44 1 414 0
29SEP26 41.00 C 0.00 0.00 0.00 2.18 -0.37 44 0 584 0
29SEP26 42.00 C 0.00 0.00 0.00 1.92 -0.35 44 0 58 0
29SEP26 43.00 C 0.00 0.00 0.00 1.71 -0.30 44 0 209 0
29SEP26 44.00 C 1.70 1.70 1.50 1.49 -0.31 44 10 396 +10
29SEP26 45.00 C 0.00 0.00 0.00 1.32 -0.26 44 0 292 0
29SEP26 46.00 C 0.00 0.00 0.00 1.16 -0.24 44 0 140 0
29SEP26 47.00 C 0.00 0.00 0.00 1.01 -0.23 44 0 122 0
29SEP26 48.00 C 0.00 0.00 0.00 0.89 -0.20 44 0 45 0
29SEP26 49.00 C 0.00 0.00 0.00 0.78 -0.19 44 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.68 -0.17 44 0 97 0
29SEP26 52.50 C 0.00 0.00 0.00 0.48 -0.14 44 0 36 0
29SEP26 55.00 C 0.00 0.00 0.00 0.34 -0.10 44 0 120 0
29SEP26 57.50 C 0.00 0.00 0.00 0.24 -0.07 44 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.17 -0.06 44 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 0.12 -0.04 44 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 13.82 -0.94 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.91 -0.96 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.09 -0.97 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.33 -0.89 40 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 10.57 -0.86 41 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 9.82 -0.89 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.12 -0.84 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.47 -0.80 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.84 -0.78 41 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 7.27 -0.73 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.73 -0.67 42 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 6.21 -0.65 42 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 5.74 -0.61 42 0 47 0
30DEC26 35.00 C 5.19 5.22 5.13 5.42 -0.45 44 39 175 +39
30DEC26 36.00 C 4.78 4.79 4.78 5.01 -0.40 44 12 238 0
30DEC26 37.00 C 4.80 4.80 4.80 4.62 -0.38 44 1 397 +1
30DEC26 38.00 C 0.00 0.00 0.00 4.25 -0.37 44 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 3.92 -0.35 44 0 92 0
30DEC26 40.00 C 0.00 0.00 0.00 3.59 -0.35 44 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 3.30 -0.34 44 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 3.05 -0.31 44 0 825 0
30DEC26 43.00 C 0.00 0.00 0.00 2.81 -0.30 45 0 851 0
30DEC26 44.00 C 0.00 0.00 0.00 2.51 -0.38 44 0 391 0
30DEC26 45.00 C 0.00 0.00 0.00 2.31 -0.27 44 0 812 0
30DEC26 46.00 C 0.00 0.00 0.00 2.11 -0.27 44 0 144 0
30DEC26 47.00 C 0.00 0.00 0.00 1.92 -0.26 44 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 1.76 -0.23 44 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 1.61 -0.22 44 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 1.47 -0.21 44 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 1.17 -0.16 44 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.92 -0.15 44 0 54 0
30DEC26 57.50 C 0.00 0.00 0.00 0.73 -0.13 44 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.58 -0.09 44 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.47 -0.09 44 0 702 0
30MAR27 24.00 C 0.00 0.00 0.00 12.72 -0.88 42 0 22 0
30MAR27 25.00 C 0.00 0.00 0.00 11.95 -0.90 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.24 -0.85 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.57 -0.84 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.91 -0.89 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.29 -0.87 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.74 -0.80 43 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 8.15 -0.78 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.64 -0.75 43 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 7.13 -0.73 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.67 -0.67 43 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 6.45 -0.48 45 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 5.94 -0.56 44 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 5.55 -0.45 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.19 -0.43 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.86 -0.41 44 0 22 0
30MAR27 40.00 C 0.00 0.00 0.00 4.57 -0.37 44 0 16 0
30MAR27 41.00 C 0.00 0.00 0.00 4.27 -0.36 44 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 4.00 -0.40 45 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 3.74 -0.35 45 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.51 -0.33 45 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 3.25 -0.33 45 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 3.02 -0.30 45 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 2.75 -0.35 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 2.56 -0.26 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.37 -0.26 44 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 2.26 -0.25 45 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 1.85 -0.20 44 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 1.54 -0.16 44 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.28 -0.16 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.07 -0.12 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.89 -0.15 44 0 55 0
TOTAL CALL 1,996 41,147 +856
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 36 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,138 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 480 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,028 0
28MAY26 28.00 P 0.06 0.06 0.06 0.03 +0.01 41 55 1,544 +49
28MAY26 29.00 P 0.12 0.12 0.10 0.05 +0.01 39 26 605 +13
28MAY26 30.00 P 0.16 0.19 0.16 0.11 +0.03 39 5 458 +4
28MAY26 31.00 P 0.22 0.31 0.22 0.21 +0.05 39 37 274 +13
28MAY26 32.00 P 0.38 0.48 0.38 0.38 +0.10 39 91 587 +60
28MAY26 33.00 P 0.55 0.73 0.51 0.59 +0.12 38 139 908 +51
28MAY26 34.00 P 0.91 1.06 0.89 0.92 +0.20 38 169 811 +54
28MAY26 35.00 P 1.20 1.50 1.20 1.34 +0.27 38 105 1,049 +38
28MAY26 36.00 P 1.66 2.03 1.66 1.86 +0.34 37 89 1,342 +74
28MAY26 37.00 P 2.27 2.67 2.27 2.49 +0.43 37 121 1,022 +90
28MAY26 38.00 P 3.33 3.33 3.33 3.26 +0.55 38 1 996 0
28MAY26 39.00 P 4.20 4.20 4.20 4.20 +0.70 43 14 484 +14
28MAY26 40.00 P 5.05 5.06 5.04 5.06 +0.84 44 52 671 +52
28MAY26 41.00 P 0.00 0.00 0.00 5.71 +0.56 25 1 217 -1
28MAY26 42.00 P 6.93 6.93 6.93 6.93 +1.03 48 30 287 +30
28MAY26 43.00 P 0.00 0.00 0.00 7.75 +0.71 39 0 273 0
28MAY26 44.00 P 0.00 0.00 0.00 8.72 +0.84 39 1 468 0
28MAY26 45.00 P 9.82 9.82 9.82 9.82 +0.88 54 30 123 +30
28MAY26 46.00 P 0.00 0.00 0.00 10.64 +0.74 0 0 99 0
28MAY26 47.00 P 11.82 11.82 11.82 11.82 +0.93 62 60 84 +36
28MAY26 48.00 P 0.00 0.00 0.00 12.62 +0.74 0 0 34 0
28MAY26 49.00 P 13.80 13.80 13.80 13.80 +0.94 67 60 60 +39
28MAY26 50.00 P 14.79 14.79 14.79 14.79 +0.94 69 30 60 +30
28MAY26 52.50 P 0.00 0.00 0.00 17.12 +0.78 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.63 +0.83 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.11 +0.79 0 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 24.59 +0.77 0 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 27.09 +0.79 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 90 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,231 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 2,657 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 1,096 0
29JUN26 25.00 P 0.06 0.06 0.06 0.05 +0.02 43 200 2,201 +200
29JUN26 26.00 P 0.08 0.10 0.08 0.09 +0.03 43 401 907 +401
29JUN26 27.00 P 0.14 0.17 0.14 0.15 +0.05 43 18 422 -3
29JUN26 28.00 P 0.22 0.22 0.22 0.24 +0.08 43 6 428 0
29JUN26 29.00 P 0.37 0.40 0.37 0.38 +0.12 43 5 765 0
29JUN26 30.00 P 0.48 0.57 0.47 0.53 +0.13 43 9 2,440 +1
29JUN26 31.00 P 0.67 0.79 0.67 0.74 +0.15 42 8 919 +1
29JUN26 32.00 P 1.00 1.07 1.00 1.01 +0.18 42 4 799 +4
29JUN26 33.00 P 1.42 1.43 1.39 1.35 +0.23 42 5 799 0
29JUN26 34.00 P 1.82 1.82 1.82 1.74 +0.28 42 1 1,572 +1
29JUN26 35.00 P 2.03 2.03 2.03 2.21 +0.36 42 5 2,559 +5
29JUN26 36.00 P 2.57 2.91 2.57 2.84 +0.52 43 33 2,078 +30
29JUN26 37.00 P 3.53 3.53 3.53 3.33 +0.43 41 30 4,259 0
29JUN26 38.00 P 0.00 0.00 0.00 3.97 +0.45 41 0 2,791 0
29JUN26 39.00 P 0.00 0.00 0.00 4.66 +0.46 40 0 808 0
29JUN26 40.00 P 5.70 5.70 5.70 5.70 +0.88 46 2 442 +2
29JUN26 41.00 P 0.00 0.00 0.00 6.19 +0.29 38 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 7.00 +0.31 37 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 7.85 +0.32 34 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 8.72 +0.30 28 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 9.82 +0.62 38 0 1,017 0
29JUN26 46.00 P 0.00 0.00 0.00 10.90 +0.62 45 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 12.04 +0.91 54 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 12.62 +0.51 0 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 13.80 +0.78 48 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 14.79 +0.77 49 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 17.37 +0.81 60 0 0 0
29JUN26 55.00 P 19.88 19.88 19.88 19.88 +0.96 66 2 4 -2
29JUN26 57.50 P 0.00 0.00 0.00 22.32 +0.87 68 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.83 +0.94 73 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.34 +0.95 79 0 0 0
30JUL26 25.00 P 0.19 0.20 0.18 0.13 +0.01 42 8 75 +8
30JUL26 26.00 P 0.00 0.00 0.00 0.21 +0.03 42 0 111 0
30JUL26 27.00 P 0.00 0.00 0.00 0.32 +0.05 43 0 112 0
30JUL26 28.00 P 0.00 0.00 0.00 0.46 +0.06 42 0 37 0
30JUL26 29.00 P 0.00 0.00 0.00 0.65 +0.10 43 0 171 0
30JUL26 30.00 P 0.94 0.94 0.94 0.87 +0.11 42 1 207 0
30JUL26 31.00 P 1.09 1.09 1.09 1.14 +0.14 43 5 218 +5
30JUL26 32.00 P 1.37 1.37 1.37 1.45 +0.18 42 5 409 +5
30JUL26 33.00 P 0.00 0.00 0.00 1.83 +0.22 42 0 324 0
30JUL26 34.00 P 2.10 2.10 2.10 2.27 +0.26 42 1 239 0
30JUL26 35.00 P 0.00 0.00 0.00 2.72 +0.26 42 0 1,197 0
30JUL26 36.00 P 3.40 3.40 3.40 3.23 +0.29 41 7 318 0
30JUL26 37.00 P 3.80 4.05 3.80 3.86 +0.36 42 57 677 +20
30JUL26 38.00 P 0.00 0.00 0.00 4.51 +0.40 42 0 85 0
30JUL26 39.00 P 0.00 0.00 0.00 5.21 +0.42 42 0 30 0
30JUL26 40.00 P 6.13 6.13 6.13 6.13 +0.60 45 15 61 +3
30JUL26 41.00 P 0.00 0.00 0.00 6.54 +0.22 39 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.76 +0.65 46 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.40 +0.41 43 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 9.42 +0.61 46 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.99 +0.27 38 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.23 +0.63 47 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.20 +0.74 49 0 0 0
28AUG26 27.00 P 0.54 0.62 0.54 0.55 - 44 6 6 -
28AUG26 28.00 P 0.80 0.80 0.80 0.75 - 44 25 25 -
28AUG26 29.00 P 0.00 0.00 0.00 0.97 - 44 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 1.23 - 44 0 0 -
28AUG26 31.00 P 1.63 1.63 1.63 1.49 - 43 3 3 -
28AUG26 32.00 P 0.00 0.00 0.00 1.87 - 43 0 0 -
28AUG26 33.00 P 0.00 0.00 0.00 2.26 - 43 0 0 -
28AUG26 34.00 P 2.73 2.82 2.73 2.70 - 42 105 105 -
28AUG26 35.00 P 0.00 0.00 0.00 3.21 - 43 0 0 -
28AUG26 36.00 P 3.78 4.00 3.78 3.75 - 42 84 83 -
28AUG26 37.00 P 4.56 4.65 4.54 4.35 - 43 90 90 -
28AUG26 38.00 P 5.21 5.31 5.18 4.98 - 42 120 120 -
28AUG26 39.00 P 0.00 0.00 0.00 5.68 - 43 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 6.40 - 43 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 7.12 - 43 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 8.18 - 47 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 8.95 - 46 0 0 -
28AUG26 44.00 P 0.00 0.00 0.00 9.80 - 47 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 10.65 - 47 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 0.00 44 0 9 0
29SEP26 20.00 P 0.10 0.10 0.10 0.06 0.00 44 201 219 +201
29SEP26 21.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 +0.01 44 0 94 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 +0.02 44 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.31 +0.03 44 0 267 0
29SEP26 25.00 P 0.00 0.00 0.00 0.43 +0.03 44 0 313 0
29SEP26 26.00 P 0.00 0.00 0.00 0.59 +0.05 44 0 123 0
29SEP26 27.00 P 0.90 0.90 0.90 0.78 +0.07 44 3 111 0
29SEP26 28.00 P 0.00 0.00 0.00 1.00 +0.07 44 0 445 0
29SEP26 29.00 P 1.20 1.40 1.20 1.27 +0.10 44 31 227 +1
29SEP26 30.00 P 1.66 1.69 1.64 1.53 +0.12 43 27 1,755 +27
29SEP26 31.00 P 0.00 0.00 0.00 1.91 +0.12 44 0 2,572 0
29SEP26 32.00 P 0.00 0.00 0.00 2.29 +0.17 44 0 2,973 0
29SEP26 33.00 P 0.00 0.00 0.00 2.72 +0.20 44 0 1,525 0
29SEP26 34.00 P 3.20 3.20 3.20 3.18 +0.22 44 1 2,441 +1
29SEP26 35.00 P 0.00 0.00 0.00 3.69 +0.24 44 0 1,136 0
29SEP26 36.00 P 0.00 0.00 0.00 4.15 +0.18 42 0 2,117 0
29SEP26 37.00 P 0.00 0.00 0.00 4.85 +0.31 44 0 2,465 0
29SEP26 38.00 P 0.00 0.00 0.00 5.50 +0.36 44 0 171 0
29SEP26 39.00 P 0.00 0.00 0.00 6.18 +0.41 44 0 179 0
29SEP26 40.00 P 0.00 0.00 0.00 7.00 +0.55 46 0 210 0
29SEP26 41.00 P 0.00 0.00 0.00 7.61 +0.44 44 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 8.37 +0.46 45 0 34 0
29SEP26 43.00 P 0.00 0.00 0.00 9.34 +0.66 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 10.16 +0.64 47 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 11.02 +0.71 48 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 11.90 +0.74 49 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 12.77 +0.77 49 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 13.65 +0.79 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.59 +0.79 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.45 +0.82 50 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 17.74 +0.88 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.11 +0.88 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.48 +0.94 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.93 +0.99 54 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.40 +1.01 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.44 +0.05 45 0 308 0
30DEC26 23.00 P 0.46 0.46 0.46 0.57 +0.05 44 10 63 0
30DEC26 24.00 P 0.00 0.00 0.00 0.74 +0.06 44 0 70 0
30DEC26 25.00 P 0.00 0.00 0.00 0.95 +0.10 45 0 113 0
30DEC26 26.00 P 0.00 0.00 0.00 1.17 +0.12 45 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 1.45 +0.13 45 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 1.74 +0.14 45 0 86 0
30DEC26 29.00 P 0.00 0.00 0.00 2.07 +0.17 45 0 91 0
30DEC26 30.00 P 0.00 0.00 0.00 2.40 +0.17 44 0 566 0
30DEC26 31.00 P 0.00 0.00 0.00 2.79 +0.15 44 0 693 0
30DEC26 32.00 P 3.26 3.26 3.26 3.23 +0.19 44 18 1,212 +18
30DEC26 33.00 P 0.00 0.00 0.00 3.69 +0.21 44 0 335 0
30DEC26 34.00 P 0.00 0.00 0.00 4.19 +0.23 44 0 263 0
30DEC26 35.00 P 0.00 0.00 0.00 4.72 +0.25 44 0 907 0
30DEC26 36.00 P 0.00 0.00 0.00 5.29 +0.27 44 0 67 0
30DEC26 37.00 P 0.00 0.00 0.00 5.89 +0.29 44 0 1,021 0
30DEC26 38.00 P 0.00 0.00 0.00 6.50 +0.29 44 0 2,203 0
30DEC26 39.00 P 0.00 0.00 0.00 7.16 +0.31 44 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 8.03 +0.51 46 0 172 0
30DEC26 41.00 P 0.00 0.00 0.00 8.74 +0.56 46 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 9.48 +0.59 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 10.25 +0.62 47 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 11.03 +0.65 47 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 11.84 +0.68 47 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 12.65 +0.69 47 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 13.48 +0.73 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.33 +0.74 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.17 +0.74 48 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 16.04 +0.77 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.21 +0.77 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.50 +0.83 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.68 +0.77 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.16 +0.88 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.55 +0.92 51 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.14 +0.10 44 0 277 0
30MAR27 25.00 P 0.00 0.00 0.00 1.38 +0.10 45 0 7 0
30MAR27 26.00 P 0.00 0.00 0.00 1.67 +0.13 44 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 1.97 +0.13 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.22 +0.07 44 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 2.70 +0.22 45 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 3.10 +0.26 45 0 35 0
30MAR27 31.00 P 3.50 3.50 3.50 3.53 +0.22 45 5 6 0
30MAR27 32.00 P 0.00 0.00 0.00 3.90 +0.23 44 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 4.38 +0.25 44 0 127 0
30MAR27 34.00 P 0.00 0.00 0.00 4.90 +0.28 44 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.46 +0.32 44 0 62 0
30MAR27 36.00 P 0.00 0.00 0.00 6.03 +0.34 44 0 64 0
30MAR27 37.00 P 0.00 0.00 0.00 6.64 +0.37 44 0 39 0
30MAR27 38.00 P 0.00 0.00 0.00 7.29 +0.41 45 0 41 0
30MAR27 39.00 P 0.00 0.00 0.00 7.95 +0.43 45 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.74 +0.49 45 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 9.44 +0.58 46 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 10.18 +0.61 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.86 +0.57 46 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.68 +0.65 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.46 +0.67 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 13.26 +0.70 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.06 +0.71 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.88 +0.72 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.71 +0.74 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.55 +0.76 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.70 +0.79 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.91 +0.82 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.17 +0.86 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.44 +0.86 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.77 +0.89 49 0 0 0
TOTAL PUT 2,673 89,188 +1,605
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$ 7.10
28MAY26 4.90 C 0.00 0.00 0.00 2.23 -0.16 77 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.13 -0.16 73 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.89 -0.15 70 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.65 -0.15 65 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.39 -0.17 52 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.18 -0.15 55 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.93 -0.13 46 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.73 -0.13 45 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.56 -0.10 45 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.41 -0.12 45 0 0 0
28MAY26 7.25 C 0.29 0.29 0.29 0.29 -0.09 44 10 10 +10
28MAY26 7.50 C 0.18 0.20 0.18 0.20 -0.08 44 32 724 +32
28MAY26 7.75 C 0.00 0.00 0.00 0.13 -0.05 44 0 259 0
28MAY26 8.00 C 0.00 0.00 0.00 0.08 -0.04 43 0 168 0
28MAY26 8.25 C 0.00 0.00 0.00 0.06 -0.02 46 0 271 0
28MAY26 8.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 315 0
28MAY26 8.75 C 0.00 0.00 0.00 0.03 -0.01 49 0 213 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 0.00 49 0 166 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 245 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 123 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 90 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 95 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 105 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 114 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 118 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.24 -0.15 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.14 -0.15 50 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.92 -0.13 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.68 -0.15 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.47 -0.13 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.26 -0.12 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.03 -0.15 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.86 -0.12 44 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.72 -0.12 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.58 -0.11 45 0 9 0
29JUN26 7.25 C 0.00 0.00 0.00 0.45 -0.10 43 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.36 -0.07 44 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.27 -0.07 43 0 30 0
29JUN26 8.00 C 0.20 0.20 0.20 0.21 -0.05 44 23 68 +8
29JUN26 8.25 C 0.00 0.00 0.00 0.16 -0.04 44 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.12 -0.04 44 0 100 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 -0.03 44 0 171 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 138 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 -0.02 44 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 -0.02 42 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 116 0 5 0
30JUL26 4.90 C 0.00 0.00 0.00 2.30 -0.13 56 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.20 -0.14 54 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.98 -0.13 53 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.77 -0.12 52 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.55 -0.13 49 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.35 -0.13 48 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.17 -0.11 47 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.97 -0.13 44 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.84 -0.10 45 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.70 -0.12 44 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.59 -0.09 45 0 30 0
30JUL26 7.50 C 0.00 0.00 0.00 0.48 -0.09 44 0 15 0
30JUL26 7.75 C 0.00 0.00 0.00 0.41 -0.05 45 0 5 0
30JUL26 8.00 C 0.00 0.00 0.00 0.33 -0.06 44 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.26 -0.06 44 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.21 -0.05 44 0 84 0
30JUL26 8.75 C 0.00 0.00 0.00 0.17 -0.04 44 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.14 -0.03 44 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.11 -0.03 44 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.09 -0.02 45 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.07 -0.02 44 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 45 0
30JUL26 10.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.25 - 53 0 0 -
28AUG26 5.25 C 0.00 0.00 0.00 2.03 - 52 0 0 -
28AUG26 5.50 C 0.00 0.00 0.00 1.83 - 51 0 0 -
28AUG26 5.75 C 0.00 0.00 0.00 1.63 - 50 0 0 -
28AUG26 6.00 C 0.00 0.00 0.00 1.44 - 49 0 0 -
28AUG26 6.25 C 0.00 0.00 0.00 1.27 - 48 0 0 -
28AUG26 6.50 C 0.00 0.00 0.00 1.07 - 45 0 0 -
28AUG26 6.75 C 0.00 0.00 0.00 0.95 - 46 0 0 -
28AUG26 7.00 C 0.00 0.00 0.00 0.82 - 46 0 0 -
28AUG26 7.25 C 0.00 0.00 0.00 0.69 - 45 0 0 -
28AUG26 7.50 C 0.00 0.00 0.00 0.59 - 45 0 0 -
28AUG26 7.75 C 0.00 0.00 0.00 0.50 - 45 0 0 -
28AUG26 8.00 C 0.00 0.00 0.00 0.43 - 45 0 0 -
28AUG26 8.25 C 0.00 0.00 0.00 0.37 - 45 0 0 -
28AUG26 8.50 C 0.00 0.00 0.00 0.31 - 45 0 0 -
28AUG26 8.75 C 0.00 0.00 0.00 0.26 - 45 0 0 -
28AUG26 9.00 C 0.00 0.00 0.00 0.22 - 45 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 0.18 - 45 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 0.15 - 45 0 0 -
29SEP26 4.90 C 0.00 0.00 0.00 2.38 -0.15 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.29 -0.13 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.08 -0.13 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.88 -0.15 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.69 -0.11 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.51 -0.11 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.35 -0.10 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.19 -0.09 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.05 -0.08 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.91 -0.09 45 0 15 0
29SEP26 7.25 C 0.80 0.82 0.80 0.79 -0.10 45 30 30 +30
29SEP26 7.50 C 0.72 0.72 0.72 0.69 -0.09 45 15 30 +15
29SEP26 7.75 C 0.00 0.00 0.00 0.60 -0.09 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.54 -0.05 46 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.46 -0.06 45 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.41 -0.04 46 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.35 -0.05 46 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.30 -0.04 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.26 -0.04 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.22 -0.03 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.19 -0.03 46 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.16 -0.03 45 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 -0.02 46 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.51 -0.12 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.43 -0.12 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.24 -0.12 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.05 -0.11 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.88 -0.10 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.71 -0.10 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.56 -0.11 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.42 -0.09 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.29 -0.08 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.16 -0.08 46 0 0 0
30DEC26 7.25 C 1.05 1.08 1.05 1.07 -0.08 47 75 75 +75
30DEC26 7.50 C 0.95 0.97 0.95 0.97 -0.06 47 60 75 +60
30DEC26 7.75 C 0.86 0.86 0.86 0.85 -0.09 45 15 105 +15
30DEC26 8.00 C 0.00 0.00 0.00 0.77 -0.08 45 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 0.70 -0.07 46 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.65 -0.05 47 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.58 -0.05 46 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.52 -0.04 46 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.47 -0.04 46 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.43 -0.03 46 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.38 -0.03 46 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.34 -0.03 46 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.28 -0.02 46 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.22 -0.02 46 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 -0.01 46 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 0.00 46 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 0.00 46 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 0.00 46 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 0.00 46 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 0.00 46 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 0.00 44 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.63 -0.12 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.56 -0.13 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.38 -0.11 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.20 -0.13 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.04 -0.11 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.89 -0.11 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.75 -0.09 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.61 -0.09 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.49 -0.12 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.37 -0.11 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.26 -0.12 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.16 -0.09 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.06 -0.09 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.98 -0.09 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.90 -0.08 46 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.83 -0.08 46 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.76 -0.08 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.70 -0.09 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.64 -0.09 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.59 -0.08 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.54 -0.08 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.49 -0.08 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.42 -0.06 46 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.35 -0.06 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.29 -0.06 45 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.25 -0.04 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.21 -0.04 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.17 -0.04 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 -0.03 46 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 2 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 5 0
TOTAL CALL 260 9,554 +245
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 +0.01 48 0 175 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.07 +0.02 46 0 62 0
28MAY26 6.50 P 0.00 0.00 0.00 0.12 +0.03 45 0 62 0
28MAY26 6.75 P 0.17 0.22 0.17 0.20 +0.05 46 35 200 +29
28MAY26 7.00 P 0.30 0.33 0.30 0.30 +0.07 45 10 827 +4
28MAY26 7.25 P 0.00 0.00 0.00 0.43 +0.08 45 0 142 0
28MAY26 7.50 P 0.00 0.00 0.00 0.59 +0.11 45 0 86 0
28MAY26 7.75 P 0.81 0.81 0.81 0.77 +0.09 44 2 320 0
28MAY26 8.00 P 0.00 0.00 0.00 0.98 +0.11 45 0 23 0
28MAY26 8.25 P 0.00 0.00 0.00 1.20 +0.12 46 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 1.41 +0.12 39 0 291 0
28MAY26 8.75 P 0.00 0.00 0.00 1.65 +0.15 0 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.92 +0.18 54 0 28 0
28MAY26 9.25 P 0.00 0.00 0.00 2.15 +0.16 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.40 +0.14 0 0 2 0
28MAY26 9.75 P 0.00 0.00 0.00 2.65 +0.14 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.90 +0.16 0 0 43 0
28MAY26 10.50 P 0.00 0.00 0.00 3.40 +0.14 0 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 3.90 +0.14 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.40 +0.14 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.90 +0.14 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.40 +0.14 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.90 +0.14 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 6.40 +0.14 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.90 +0.14 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 7.40 +0.14 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.90 +0.14 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 8.40 +0.14 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.90 +0.14 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 9.40 +0.14 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.90 +0.14 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 17 0
29JUN26 6.25 P 0.00 0.00 0.00 0.17 +0.03 45 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.24 +0.04 44 0 25 0
29JUN26 6.75 P 0.00 0.00 0.00 0.34 +0.05 45 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.45 +0.06 44 0 41 0
29JUN26 7.25 P 0.61 0.61 0.61 0.58 +0.08 44 4 60 -4
29JUN26 7.50 P 0.00 0.00 0.00 0.74 +0.10 45 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 0.90 +0.11 44 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 1.09 +0.11 44 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.28 +0.10 43 0 100 0
29JUN26 8.50 P 0.00 0.00 0.00 1.49 +0.13 43 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 1.71 +0.13 43 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.94 +0.14 43 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 2.17 +0.15 42 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 2.42 +0.16 45 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 2.67 +0.16 49 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 2.92 +0.16 52 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 3.42 +0.16 57 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 3.92 +0.16 63 0 220 -200
29JUN26 11.50 P 0.00 0.00 0.00 4.43 +0.17 71 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.93 +0.17 76 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.43 +0.17 81 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.93 +0.17 85 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.43 +0.16 89 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.93 +0.16 93 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.43 +0.16 97 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.93 +0.16 101 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.43 +0.16 105 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.93 +0.16 108 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.43 +0.16 111 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.93 +0.17 114 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.43 +0.17 117 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.93 +0.16 120 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.43 +0.16 123 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.93 +0.16 126 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.43 +0.16 129 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.93 +0.16 131 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.93 +0.16 137 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.93 +0.17 141 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.93 +0.17 146 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.93 +0.17 151 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.06 +0.01 46 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.19 +0.03 45 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.26 +0.04 45 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.35 +0.05 45 0 31 0
30JUL26 6.75 P 0.00 0.00 0.00 0.45 +0.05 45 0 45 0
30JUL26 7.00 P 0.00 0.00 0.00 0.57 +0.08 45 0 102 0
30JUL26 7.25 P 0.00 0.00 0.00 0.69 +0.07 44 0 33 0
30JUL26 7.50 P 0.00 0.00 0.00 0.85 +0.09 45 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 1.01 +0.10 44 0 4 0
30JUL26 8.00 P 0.00 0.00 0.00 1.18 +0.09 44 0 30 0
30JUL26 8.25 P 0.00 0.00 0.00 1.37 +0.10 44 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.57 +0.11 44 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 1.78 +0.12 44 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.99 +0.11 43 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.21 +0.12 42 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.44 +0.12 42 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.67 +0.12 41 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.92 +0.14 44 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 3.42 +0.16 48 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.92 +0.16 53 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.43 +0.17 60 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.06 - 45 0 0 -
28AUG26 5.25 P 0.00 0.00 0.00 0.10 - 46 0 0 -
28AUG26 5.50 P 0.00 0.00 0.00 0.14 - 46 0 0 -
28AUG26 5.75 P 0.21 0.21 0.21 0.19 - 45 15 15 -
28AUG26 6.00 P 0.27 0.27 0.27 0.26 - 46 4 4 -
28AUG26 6.25 P 0.00 0.00 0.00 0.34 - 45 0 0 -
28AUG26 6.50 P 0.00 0.00 0.00 0.44 - 46 0 0 -
28AUG26 6.75 P 0.00 0.00 0.00 0.55 - 46 0 0 -
28AUG26 7.00 P 0.00 0.00 0.00 0.66 - 45 0 0 -
28AUG26 7.25 P 0.00 0.00 0.00 0.80 - 45 0 0 -
28AUG26 7.50 P 0.00 0.00 0.00 0.95 - 45 0 0 -
28AUG26 7.75 P 0.00 0.00 0.00 1.11 - 45 0 0 -
28AUG26 8.00 P 0.00 0.00 0.00 1.27 - 44 0 0 -
28AUG26 8.25 P 0.00 0.00 0.00 1.46 - 45 0 0 -
28AUG26 8.50 P 0.00 0.00 0.00 1.65 - 45 0 0 -
28AUG26 8.75 P 0.00 0.00 0.00 1.85 - 45 0 0 -
28AUG26 9.00 P 0.00 0.00 0.00 2.06 - 45 0 0 -
28AUG26 9.25 P 0.00 0.00 0.00 2.27 - 44 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 2.49 - 44 0 0 -
29SEP26 4.90 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 +0.02 46 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.19 +0.03 46 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.25 +0.04 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.33 +0.04 46 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.41 +0.04 45 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.52 +0.06 46 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.62 +0.06 45 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.74 +0.07 45 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.88 +0.09 45 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 1.03 +0.10 45 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 1.19 +0.10 45 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.35 +0.11 45 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.53 +0.09 44 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.72 +0.09 45 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.92 +0.10 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.12 +0.10 45 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.33 +0.11 45 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.54 +0.11 44 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 2.76 +0.11 44 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 2.98 +0.11 44 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 3.44 +0.12 43 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 3.92 +0.13 43 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 4.43 +0.15 49 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 4.93 +0.17 52 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 5.43 +0.17 55 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 5.93 +0.17 58 0 329 0
29SEP26 13.50 P 0.00 0.00 0.00 6.43 +0.16 61 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.93 +0.16 64 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.43 +0.16 67 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.93 +0.16 69 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.43 +0.16 71 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.93 +0.16 74 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.43 +0.16 76 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.93 +0.17 78 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.43 +0.17 80 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.93 +0.16 82 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.43 +0.16 84 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.93 +0.16 86 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.43 +0.16 88 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.93 +0.16 90 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.93 +0.16 94 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.93 +0.17 97 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.93 +0.17 100 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.93 +0.17 103 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 +0.03 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.20 +0.03 46 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.26 +0.04 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.33 +0.04 46 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.40 +0.04 45 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.48 +0.04 45 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.58 +0.05 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.69 +0.06 45 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.81 +0.08 45 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 0.93 +0.07 45 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 1.07 +0.08 45 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 1.22 +0.09 45 0 79 0
30DEC26 7.75 P 0.00 0.00 0.00 1.38 +0.10 45 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.55 +0.10 45 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.72 +0.10 45 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.90 +0.09 45 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.09 +0.09 45 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.29 +0.10 45 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.48 +0.10 45 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 2.69 +0.10 45 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 2.90 +0.11 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.11 +0.11 45 0 39 0
30DEC26 10.50 P 0.00 0.00 0.00 3.54 +0.11 44 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 4.00 +0.12 45 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 4.46 +0.15 44 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.93 +0.16 44 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.43 +0.16 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.93 +0.16 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.43 +0.16 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.93 +0.16 54 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.43 +0.16 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.93 +0.16 58 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.43 +0.16 60 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.93 +0.16 62 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.43 +0.16 64 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.93 +0.17 66 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.43 +0.17 67 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.28 +0.02 45 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.36 +0.02 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.44 +0.04 46 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.52 +0.04 45 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.63 +0.06 46 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.73 +0.04 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.84 +0.05 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.96 +0.05 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.09 +0.06 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.20 +0.05 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.38 +0.07 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.50 +0.06 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.70 +0.10 45 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.87 +0.10 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.05 +0.08 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.23 +0.09 45 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.42 +0.09 45 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.61 +0.09 45 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.80 +0.09 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.01 +0.09 45 0 30 0
30MAR27 10.00 P 0.00 0.00 0.00 3.21 +0.10 44 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 3.63 +0.11 44 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.06 +0.10 43 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 4.51 +0.11 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.97 +0.12 43 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.44 +0.14 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.93 +0.14 44 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.43 +0.16 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.93 +0.16 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.43 +0.16 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.93 +0.16 52 0 0 0
TOTAL PUT 70 8,728 -171
ALL CONTRACTS TOTAL 1,076,401 16,500,012 +403,989
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED